Options Chain for ROBLOX CORP CL A (RBLX) - $86.96 as of 12/15/2025 8:25:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 56.30 | 58.20 | 57.25 | 65.70 | 0.00 | 0.00% | 1.91 | 0 | 159 | 7.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 32.50 | 53.70 | 55.70 | 54.70 | 62.20 | 0.00 | 0.00% | 1.68 | 0 | 2 | 6.67 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 35.00 | 51.20 | 53.20 | 52.20 | 59.94 | 0.00 | 0.00% | 1.49 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 37.50 | 48.70 | 50.70 | 49.70 | 96.09 | 0.00 | 0.00% | 1.33 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:55 PM EST |
| 40.00 | 46.20 | 48.20 | 47.20 | 49.78 | 0.00 | 0.00% | 1.18 | 0 | 5 | 5.40 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 42.50 | 43.75 | 45.70 | 44.73 | 72.00 | 0.00 | 0.00% | 1.05 | 0 | 12 | 5.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:55 PM EST |
| 45.00 | 41.20 | 43.20 | 42.20 | 44.86 | 0.00 | 0.00% | 0.94 | 0 | 33 | 4.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 47.50 | 38.70 | 40.70 | 39.70 | 42.97 | 0.00 | 0.00% | 0.84 | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 50.00 | 36.25 | 38.20 | 37.23 | 40.52 | 0.00 | 0.00% | 0.74 | 0 | 14 | 4.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 52.50 | 34.10 | 35.70 | 34.90 | 34.98 | -46.22 | -56.93% | 0.66 | 2 | 17 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 55.00 | 31.40 | 33.20 | 32.30 | 32.10 | -4.77 | -12.94% | 0.59 | 2 | 28 | 3.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 57.50 | 29.10 | 30.70 | 29.90 | 33.82 | 0.00 | 0.00% | 0.52 | 0 | 31 | 3.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 60.00 | 26.15 | 28.25 | 27.20 | 34.84 | 0.00 | 0.00% | 0.45 | 0 | 113 | 2.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 62.50 | 23.75 | 25.75 | 24.75 | 32.70 | 0.00 | 0.00% | 0.40 | 0 | 30 | 2.73 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 65.00 | 21.25 | 23.25 | 22.25 | 29.35 | 0.00 | 0.00% | 0.34 | 0 | 108 | 2.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 67.50 | 19.15 | 20.75 | 19.95 | 72.75 | 0.00 | 0.00% | 0.30 | 0 | 321 | 2.25 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:55 PM EST |
| 70.00 | 16.20 | 18.25 | 17.23 | 17.10 | -4.06 | -19.19% | 0.25 | 1 | 125 | 2.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 72.50 | 13.75 | 15.75 | 14.75 | 23.30 | 0.00 | 0.00% | 0.20 | 0 | 29 | 1.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 75.00 | 11.40 | 13.30 | 12.35 | 12.79 | -1.08 | -7.79% | 0.16 | 4 | 263 | 1.57 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 77.50 | 9.25 | 10.85 | 10.05 | 18.13 | 0.00 | 0.00% | 0.13 | 0 | 231 | 1.36 | 0.96 | 0.01 | -0.08 | 12/5/2025 | 12/15/2025 3:59:55 PM EST |
| 80.00 | 6.95 | 8.05 | 7.50 | 7.05 | -1.95 | -21.67% | 0.09 | 238 | 171 | 1.01 | 0.91 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 82.50 | 4.70 | 5.95 | 5.33 | 5.67 | -8.43 | -59.79% | 0.06 | 35 | 74 | 0.70 | 0.81 | 0.05 | -0.20 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 84.00 | 3.60 | 4.05 | 3.83 | % | 0.05 | 0 | 0 | 0.58 | 0.73 | 0.06 | -0.23 | 12/15/2025 3:59:55 PM EST | |||
| 85.00 | 2.90 | 3.40 | 3.15 | 3.80 | -2.78 | -42.25% | 0.04 | 24 | 76 | 0.58 | 0.66 | 0.07 | -0.25 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 86.00 | 2.36 | 2.61 | 2.49 | 2.67 | -1.13 | -29.74% | 0.03 | 46 | 187 | 0.56 | 0.58 | 0.08 | -0.26 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 87.00 | 1.87 | 2.08 | 1.98 | 2.44 | -0.68 | -21.80% | 0.02 | 60 | 232 | 0.56 | 0.50 | 0.08 | -0.26 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 87.50 | 1.61 | 1.85 | 1.73 | 1.88 | -0.94 | -33.34% | 0.02 | 56 | 182 | 0.55 | 0.46 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 88.00 | 1.44 | 1.63 | 1.54 | 1.51 | -1.00 | -39.85% | 0.02 | 62 | 27 | 0.56 | 0.42 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 89.00 | 1.07 | 1.24 | 1.16 | 1.10 | -0.90 | -45.00% | 0.01 | 172 | 26 | 0.56 | 0.34 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 90.00 | 0.77 | 0.91 | 0.84 | 0.80 | -0.80 | -50.00% | 0.01 | 1,748 | 985 | 0.55 | 0.27 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 91.00 | 0.52 | 0.67 | 0.60 | 0.52 | -0.71 | -57.73% | 0.01 | 212 | 160 | 0.54 | 0.21 | 0.06 | -0.19 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 92.00 | 0.38 | 0.49 | 0.44 | 0.42 | -0.57 | -57.58% | 0.00 | 50 | 132 | 0.55 | 0.16 | 0.05 | -0.16 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 92.50 | 0.25 | 0.41 | 0.33 | 0.38 | -0.52 | -57.78% | 0.00 | 14 | 180 | 0.53 | 0.15 | 0.05 | -0.15 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 93.00 | 0.26 | 0.39 | 0.33 | 0.34 | -0.46 | -57.50% | 0.00 | 413 | 1,384 | 0.56 | 0.13 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 94.00 | 0.20 | 0.32 | 0.26 | 0.23 | -0.33 | -58.93% | 0.00 | 80 | 1,713 | 0.58 | 0.10 | 0.03 | -0.11 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 95.00 | 0.15 | 0.24 | 0.20 | 0.18 | -0.22 | -55.00% | 0.00 | 303 | 1,456 | 0.59 | 0.07 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 96.00 | 0.03 | 0.24 | 0.14 | 0.12 | -0.23 | -65.72% | 0.00 | 294 | 494 | 0.57 | 0.06 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 97.00 | 0.07 | 0.23 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 43 | 1,088 | 0.65 | 0.04 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 97.50 | 0.01 | 0.24 | 0.13 | 0.11 | -0.12 | -52.18% | 0.00 | 34 | 498 | 0.61 | 0.04 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 414 | 1,096 | 0.70 | 0.03 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.41 | 0.21 | 0.07 | -0.08 | -53.34% | 0.00 | 18 | 1,971 | 0.95 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 150 | 3,522 | 0.68 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 101.00 | 0.03 | 0.14 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 16 | 46 | 0.74 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 0.18 | 0.09 | 0.33 | +0.28 | +560.00% | 0.00 | 8 | 86 | 0.92 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 329 | 864 | 0.95 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 104.00 | 0.00 | 0.34 | 0.17 | 0.26 | +0.14 | +116.67% | 0.00 | 1 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 31 | 1,632 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 2,491 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 112.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 115.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 2,046 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 912 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,409 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3,362 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 647 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,347 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,550 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 2.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 955 | 2.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,151 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 637 | 3.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.40 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 3.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.99 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 2.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/15/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/15/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.61 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 165 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.09 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,284 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 454 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 155 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 61 | 1,198 | 0.90 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 77.50 | 0.01 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 29 | 168 | 0.57 | -0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 80.00 | 0.16 | 0.44 | 0.30 | 0.24 | +0.02 | +9.10% | 0.00 | 142 | 2,044 | 0.64 | -0.09 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 82.50 | 0.43 | 0.59 | 0.51 | 0.51 | -0.02 | -3.78% | 0.01 | 143 | 502 | 0.56 | -0.19 | 0.05 | -0.20 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 84.00 | 0.81 | 0.93 | 0.87 | 0.84 | 0.00 | 0.00% | 0.01 | 120 | 116 | 0.56 | -0.27 | 0.06 | -0.23 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 85.00 | 1.10 | 1.18 | 1.14 | 1.22 | +0.14 | +12.97% | 0.01 | 853 | 1,016 | 0.55 | -0.34 | 0.07 | -0.25 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 86.00 | 1.40 | 1.67 | 1.54 | 1.55 | +0.22 | +16.55% | 0.02 | 406 | 277 | 0.54 | -0.42 | 0.08 | -0.26 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 87.00 | 1.86 | 2.12 | 1.99 | 1.98 | +0.33 | +20.00% | 0.02 | 98 | 320 | 0.53 | -0.50 | 0.08 | -0.26 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 87.50 | 2.13 | 2.38 | 2.26 | 2.21 | +0.24 | +12.19% | 0.03 | 204 | 693 | 0.53 | -0.54 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 88.00 | 2.42 | 2.68 | 2.55 | 1.91 | -0.29 | -13.19% | 0.03 | 23 | 217 | 0.53 | -0.58 | 0.08 | -0.25 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 89.00 | 3.00 | 3.35 | 3.18 | 2.73 | +0.15 | +5.82% | 0.04 | 9 | 255 | 0.53 | -0.66 | 0.08 | -0.23 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 90.00 | 3.75 | 4.10 | 3.93 | 3.67 | +0.52 | +16.51% | 0.04 | 141 | 1,317 | 0.54 | -0.73 | 0.07 | -0.21 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 91.00 | 4.35 | 5.00 | 4.68 | 4.42 | +0.82 | +22.78% | 0.05 | 56 | 425 | 0.52 | -0.79 | 0.06 | -0.19 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 92.00 | 4.90 | 5.70 | 5.30 | 5.32 | +0.61 | +12.96% | 0.06 | 10 | 197 | 0.64 | -0.84 | 0.05 | -0.16 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 92.50 | 5.50 | 6.30 | 5.90 | 5.83 | +0.83 | +16.60% | 0.06 | 120 | 375 | 0.72 | -0.85 | 0.05 | -0.15 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 93.00 | 5.35 | 6.70 | 6.03 | 6.25 | +0.59 | +10.43% | 0.06 | 49 | 346 | 0.71 | -0.87 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 94.00 | 6.45 | 7.60 | 7.03 | 6.60 | +0.40 | +6.46% | 0.07 | 6 | 314 | 0.74 | -0.90 | 0.03 | -0.11 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 95.00 | 7.35 | 8.55 | 7.95 | 7.92 | +0.77 | +10.77% | 0.08 | 64 | 2,667 | 0.78 | -0.93 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 96.00 | 7.95 | 9.95 | 8.95 | 9.38 | +1.62 | +20.88% | 0.09 | 2 | 122 | 1.02 | -0.94 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 97.00 | 8.90 | 10.45 | 9.68 | 9.49 | +3.59 | +60.85% | 0.10 | 129 | 210 | 0.84 | -0.96 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 97.50 | 9.40 | 12.10 | 10.75 | 10.05 | +1.08 | +12.04% | 0.11 | 23 | 1,095 | 1.37 | -0.96 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 98.00 | 9.90 | 11.50 | 10.70 | 6.74 | 0.00 | 0.00% | 0.11 | 0 | 77 | 0.93 | -0.97 | 0.01 | -0.04 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 99.00 | 10.15 | 13.15 | 11.65 | 11.44 | +1.83 | +19.05% | 0.12 | 2 | 62 | 1.29 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 100.00 | 11.85 | 13.40 | 12.63 | 11.84 | +1.33 | +12.66% | 0.13 | 31 | 2,612 | 0.97 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 101.00 | 12.85 | 14.40 | 13.63 | 13.41 | +2.43 | +22.14% | 0.13 | 46 | 46 | 1.02 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 102.00 | 13.15 | 16.55 | 14.85 | 14.46 | +9.08 | +168.78% | 0.15 | 132 | 7 | 1.64 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 103.00 | 14.85 | 16.55 | 15.70 | 7.93 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.22 | -1.00 | 0.00 | -0.01 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 104.00 | 15.85 | 17.85 | 16.85 | 16.37 | +8.87 | +118.27% | 0.16 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 105.00 | 17.90 | 19.00 | 18.45 | 17.90 | +2.44 | +15.79% | 0.18 | 306 | 1,549 | 1.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 106.00 | 17.85 | 19.95 | 18.90 | 18.38 | +2.53 | +15.97% | 0.18 | 46 | 47 | 1.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 107.00 | 18.85 | 20.80 | 19.83 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 108.00 | 19.85 | 21.90 | 20.88 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 109.00 | 20.85 | 22.85 | 21.85 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 110.00 | 21.85 | 23.85 | 22.85 | 22.70 | +0.89 | +4.09% | 0.21 | 14 | 393 | 1.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 111.00 | 22.85 | 24.95 | 23.90 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 112.00 | 23.85 | 25.35 | 24.60 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 113.00 | 24.85 | 26.90 | 25.88 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 115.00 | 26.85 | 28.95 | 27.90 | 27.96 | +2.93 | +11.71% | 0.24 | 2 | 245 | 2.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 120.00 | 31.85 | 33.85 | 32.85 | 24.10 | 0.00 | 0.00% | 0.27 | 0 | 213 | 2.19 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 125.00 | 36.85 | 38.80 | 37.83 | 36.85 | +1.40 | +3.95% | 0.30 | 100 | 116 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 130.00 | 41.85 | 43.85 | 42.85 | 41.85 | +1.35 | +3.34% | 0.33 | 20 | 51 | 2.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 135.00 | 46.15 | 49.55 | 47.85 | 46.85 | +1.35 | +2.97% | 0.35 | 140 | 58 | 3.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 51.85 | 53.95 | 52.90 | 51.85 | +1.45 | +2.88% | 0.38 | 20 | 27 | 2.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 145.00 | 56.15 | 59.55 | 57.85 | 57.48 | +25.13 | +77.69% | 0.40 | 2 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 150.00 | 61.85 | 63.90 | 62.88 | 62.38 | +25.18 | +67.69% | 0.42 | 1 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 155.00 | 66.85 | 68.85 | 67.85 | 27.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:55 PM EST |
| 160.00 | 71.85 | 73.85 | 72.85 | 73.15 | +32.35 | +79.29% | 0.46 | 1 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 165.00 | 76.85 | 78.85 | 77.85 | 78.05 | % | 0.47 | 1 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 170.00 | 81.85 | 83.80 | 82.83 | 49.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:55 PM EST |
| 175.00 | 86.85 | 88.90 | 87.88 | 79.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 180.00 | 91.85 | 93.85 | 92.85 | 92.50 | +8.11 | +9.61% | 0.52 | 1 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 185.00 | 96.85 | 98.80 | 97.83 | 97.40 | +50.45 | +107.46% | 0.53 | 1 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 190.00 | 101.85 | 103.80 | 102.83 | 78.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:55 PM EST |
| 195.00 | 106.85 | 108.85 | 107.85 | % | 0.55 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 200.00 | 111.85 | 113.80 | 112.83 | 96.63 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:55 PM EST |
| 210.00 | 121.85 | 123.85 | 122.85 | 95.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:55 PM EST |
| 220.00 | 131.85 | 134.00 | 132.93 | 84.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:55 PM EST |