Options Chain for ROBLOX CORP CL A (RBLX) - $63.06 as of 2/18/2026 9:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.00 | 24.55 | 23.28 | 29.95 | 0.00 | 0.00% | 0.58 | 0 | 26 | 5.48 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:50 PM EST |
| 45.00 | 17.55 | 19.00 | 18.28 | 18.77 | 0.00 | 0.00% | 0.41 | 0 | 38 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 50.00 | 12.45 | 13.90 | 13.18 | 15.20 | +1.47 | +10.71% | 0.26 | 1 | 51 | 2.69 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 54.00 | 8.55 | 10.05 | 9.30 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.17 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 55.00 | 7.45 | 9.25 | 8.35 | 10.08 | +2.63 | +35.31% | 0.15 | 252 | 414 | 2.17 | 0.98 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 56.00 | 6.40 | 8.30 | 7.35 | 9.22 | +2.76 | +42.73% | 0.13 | 250 | 250 | 2.03 | 0.97 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 57.00 | 5.45 | 7.30 | 6.38 | 7.55 | +0.65 | +9.42% | 0.11 | 10 | 11 | 1.84 | 0.95 | 0.02 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 58.00 | 4.40 | 6.20 | 5.30 | 6.83 | +0.92 | +15.57% | 0.09 | 108 | 105 | 1.58 | 0.91 | 0.04 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 59.00 | 3.55 | 5.50 | 4.53 | 5.68 | +0.56 | +10.94% | 0.08 | 120 | 110 | 1.60 | 0.86 | 0.05 | -0.20 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 60.00 | 3.30 | 4.20 | 3.75 | 3.60 | -0.25 | -6.50% | 0.06 | 90 | 297 | 1.27 | 0.80 | 0.07 | -0.25 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 61.00 | 1.98 | 3.15 | 2.57 | 4.16 | +0.98 | +30.82% | 0.04 | 3 | 52 | 0.98 | 0.72 | 0.09 | -0.29 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 62.00 | 1.36 | 2.69 | 2.03 | 2.46 | +0.21 | +9.34% | 0.03 | 37 | 39 | 0.79 | 0.62 | 0.11 | -0.32 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 63.00 | 1.21 | 1.55 | 1.38 | 1.51 | -0.29 | -16.12% | 0.02 | 449 | 241 | 0.78 | 0.50 | 0.12 | -0.34 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 64.00 | 0.88 | 1.27 | 1.08 | 1.08 | -0.19 | -14.97% | 0.02 | 70 | 171 | 0.82 | 0.38 | 0.12 | -0.33 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 65.00 | 0.54 | 0.75 | 0.65 | 0.65 | -0.25 | -27.78% | 0.01 | 491 | 1,989 | 0.78 | 0.28 | 0.11 | -0.30 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 66.00 | 0.33 | 0.53 | 0.43 | 0.44 | -0.17 | -27.87% | 0.01 | 844 | 1,442 | 0.77 | 0.19 | 0.09 | -0.26 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 67.00 | 0.12 | 0.28 | 0.20 | 0.24 | -0.19 | -44.19% | 0.00 | 166 | 770 | 0.71 | 0.13 | 0.07 | -0.21 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 68.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.17 | -53.13% | 0.00 | 397 | 259 | 0.77 | 0.09 | 0.05 | -0.17 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 69.00 | 0.06 | 0.16 | 0.11 | 0.13 | -0.07 | -35.00% | 0.00 | 77 | 995 | 0.81 | 0.06 | 0.04 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 70.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 334 | 4,701 | 0.81 | 0.04 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 35 | 70 | 0.99 | 0.02 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 72.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 52 | 311 | 1.06 | 0.01 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 73.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 7 | 2,719 | 0.91 | 0.01 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 103 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 270 | 8,745 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 76.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 10 | 1,451 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 77.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 30 | 1,862 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 78.00 | 0.01 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 4,757 | 1.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 101 | 2.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 121 | 4,517 | 1.35 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 81.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 82.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 148 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 45 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 84.00 | 0.00 | 0.38 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 153 | 5,087 | 1.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 1.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 87.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:50 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 105 | 1.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 135 | 10,744 | 1.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.05 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 92.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 118 | 1.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.96 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 5,737 | 2.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.05 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:50 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:50 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:50 PM EST |
| 99.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 9,781 | 2.22 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,162 | 2.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,411 | 2.63 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.09 | +300.00% | 0.00 | 2 | 937 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,828 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,372 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 144 | 2.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,895 | 1.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 81 | 1,342 | 1.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 55.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 35 | 1,074 | 0.91 | -0.02 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 0.28 | 0.14 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 231 | 1.30 | -0.03 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.20 | -83.34% | 0.00 | 9,009 | 9,281 | 1.15 | -0.05 | 0.02 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 58.00 | 0.06 | 0.28 | 0.17 | 0.11 | -0.19 | -63.34% | 0.00 | 11 | 129 | 0.82 | -0.09 | 0.04 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 59.00 | 0.10 | 0.44 | 0.27 | 0.10 | -0.41 | -80.40% | 0.00 | 213 | 400 | 0.79 | -0.14 | 0.05 | -0.20 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 60.00 | 0.38 | 0.49 | 0.44 | 0.42 | -0.30 | -41.67% | 0.01 | 335 | 3,090 | 0.79 | -0.20 | 0.07 | -0.25 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 61.00 | 0.35 | 0.68 | 0.52 | 0.56 | -0.43 | -43.44% | 0.01 | 4,811 | 4,677 | 0.68 | -0.28 | 0.09 | -0.29 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 62.00 | 0.57 | 1.00 | 0.79 | 0.69 | -0.67 | -49.27% | 0.01 | 502 | 803 | 0.64 | -0.38 | 0.11 | -0.32 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 63.00 | 1.04 | 1.47 | 1.26 | 1.24 | -0.71 | -36.41% | 0.02 | 850 | 294 | 0.66 | -0.50 | 0.12 | -0.34 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 64.00 | 1.43 | 2.00 | 1.72 | 1.79 | -0.71 | -28.40% | 0.03 | 359 | 97 | 0.62 | -0.62 | 0.12 | -0.33 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 65.00 | 2.25 | 2.79 | 2.52 | 2.50 | -0.69 | -21.63% | 0.04 | 462 | 1,990 | 0.64 | -0.72 | 0.11 | -0.30 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 66.00 | 2.63 | 3.50 | 3.07 | 2.43 | -1.37 | -36.06% | 0.05 | 14 | 583 | 0.91 | -0.81 | 0.09 | -0.26 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 67.00 | 3.45 | 4.70 | 4.08 | 4.03 | -0.32 | -7.36% | 0.06 | 49 | 5,533 | 1.23 | -0.87 | 0.07 | -0.21 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 68.00 | 4.20 | 5.75 | 4.98 | 4.92 | -0.52 | -9.56% | 0.07 | 10 | 196 | 1.42 | -0.91 | 0.05 | -0.17 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 69.00 | 4.55 | 7.20 | 5.88 | 4.16 | -1.91 | -31.47% | 0.09 | 18 | 74 | 1.86 | -0.94 | 0.04 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 70.00 | 6.20 | 7.65 | 6.93 | 6.93 | -0.42 | -5.72% | 0.10 | 67 | 3,635 | 1.63 | -0.96 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 71.00 | 7.05 | 8.65 | 7.85 | 6.30 | -0.95 | -13.11% | 0.11 | 1 | 2,832 | 1.76 | -0.98 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 72.00 | 8.00 | 9.65 | 8.83 | 7.65 | -1.17 | -13.27% | 0.12 | 2 | 467 | 1.89 | -0.99 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 73.00 | 8.80 | 10.80 | 9.80 | 7.90 | -2.06 | -20.69% | 0.13 | 14 | 233 | 2.13 | -0.99 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 74.00 | 10.30 | 11.75 | 11.03 | 11.01 | +0.92 | +9.12% | 0.15 | 18 | 180 | 2.21 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 75.00 | 11.40 | 12.80 | 12.10 | 11.84 | -0.39 | -3.19% | 0.16 | 81 | 872 | 2.36 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 76.00 | 12.00 | 13.65 | 12.83 | 12.37 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 77.00 | 13.00 | 14.65 | 13.83 | 13.14 | 0.00 | 0.00% | 0.18 | 0 | 104 | 2.46 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 78.00 | 14.00 | 15.70 | 14.85 | 14.36 | 0.00 | 0.00% | 0.19 | 0 | 16 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 79.00 | 14.80 | 16.75 | 15.78 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 80.00 | 16.30 | 18.15 | 17.23 | 16.02 | -0.80 | -4.76% | 0.22 | 30 | 1,799 | 3.19 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 81.00 | 17.00 | 20.00 | 18.50 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 14 | 3.33 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 82.00 | 18.00 | 20.55 | 19.28 | 12.11 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 3:59:50 PM EST |
| 83.00 | 18.80 | 22.00 | 20.40 | 14.63 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 84.00 | 18.90 | 23.00 | 20.95 | 11.74 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 85.00 | 20.45 | 23.00 | 21.73 | 20.85 | 0.00 | 0.00% | 0.26 | 0 | 21 | 3.55 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 86.00 | 20.95 | 25.05 | 23.00 | 22.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 87.00 | 22.45 | 26.00 | 24.23 | 22.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 88.00 | 22.90 | 27.05 | 24.98 | 12.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:50 PM EST |
| 89.00 | 23.90 | 28.00 | 25.95 | 24.40 | -3.45 | -12.39% | 0.29 | 2 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 90.00 | 24.75 | 28.65 | 26.70 | 25.30 | -1.05 | -3.99% | 0.30 | 4 | 3,144 | 4.54 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 91.00 | 25.90 | 30.05 | 27.98 | 26.16 | % | 0.31 | 7 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST | |
| 92.00 | 26.90 | 30.80 | 28.85 | 27.06 | +7.05 | +35.24% | 0.31 | 9 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 93.00 | 27.90 | 32.05 | 29.98 | 27.78 | +2.35 | +9.25% | 0.32 | 4 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 94.00 | 28.90 | 33.05 | 30.98 | 30.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 95.00 | 30.45 | 34.00 | 32.23 | 31.85 | 0.00 | 0.00% | 0.34 | 0 | 39 | 4.39 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 96.00 | 31.45 | 35.05 | 33.25 | % | 0.35 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 97.00 | 31.80 | 36.00 | 33.90 | 20.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 98.00 | 33.45 | 37.05 | 35.25 | 33.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 99.00 | 33.90 | 37.70 | 35.80 | % | 0.36 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 100.00 | 35.45 | 39.05 | 37.25 | 36.25 | 0.00 | 0.00% | 0.37 | 0 | 64 | 4.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 101.00 | 35.90 | 39.70 | 37.80 | % | 0.37 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 105.00 | 40.45 | 44.00 | 42.23 | 40.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:50 PM EST |
| 110.00 | 45.45 | 49.00 | 47.23 | 37.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 115.00 | 49.90 | 53.95 | 51.93 | 40.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:50 PM EST |
| 120.00 | 54.90 | 59.00 | 56.95 | 41.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/18/2026 3:59:50 PM EST |
| 125.00 | 60.45 | 64.00 | 62.23 | 51.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/18/2026 3:59:50 PM EST |
| 130.00 | 65.45 | 69.00 | 67.23 | 42.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/18/2026 3:59:50 PM EST |
| 135.00 | 70.20 | 74.00 | 72.10 | 45.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/18/2026 3:59:50 PM EST |
| 140.00 | 75.45 | 79.00 | 77.23 | 76.96 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 145.00 | 80.00 | 84.00 | 82.00 | 81.82 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.92 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 150.00 | 84.90 | 89.00 | 86.95 | 84.97 | +2.97 | +3.63% | 0.58 | 1 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 155.00 | 89.90 | 93.70 | 91.80 | 89.83 | % | 0.59 | 1 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |