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 | 22.50 | 24.05 | 23.28 | 26.20 | 0.00 | 0.00% | 0.58 | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 45.00 | 17.15 | 19.05 | 18.10 | 19.69 | +0.67 | +3.53% | 0.40 | 100 | 44 | 1.74 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 50.00 | 12.20 | 14.15 | 13.18 | 14.73 | +0.64 | +4.55% | 0.26 | 100 | 39 | 1.36 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 51.00 | 11.45 | 13.15 | 12.30 | 12.83 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.28 | 0.98 | 0.01 | -0.03 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 52.00 | 10.50 | 12.20 | 11.35 | 11.98 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.22 | 0.97 | 0.01 | -0.04 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 53.00 | 9.60 | 11.25 | 10.43 | 11.07 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.16 | 0.95 | 0.01 | -0.05 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 54.00 | 8.65 | 10.30 | 9.48 | 9.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.10 | 0.93 | 0.02 | -0.06 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 55.00 | 7.55 | 9.40 | 8.48 | 8.55 | -0.45 | -5.00% | 0.15 | 1 | 3 | 1.05 | 0.91 | 0.02 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 56.00 | 6.85 | 8.50 | 7.68 | % | 0.14 | 0 | 0 | 1.00 | 0.88 | 0.03 | -0.09 | 2/18/2026 3:59:50 PM EST | |||
| 57.00 | 6.05 | 7.65 | 6.85 | 17.09 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.96 | 0.84 | 0.03 | -0.10 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 58.00 | 5.35 | 6.85 | 6.10 | 7.40 | +1.35 | +22.32% | 0.11 | 1 | 8 | 0.94 | 0.80 | 0.04 | -0.11 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 59.00 | 4.65 | 6.10 | 5.38 | % | 0.09 | 0 | 0 | 0.75 | 0.75 | 0.05 | -0.12 | 2/18/2026 3:59:50 PM EST | |||
| 60.00 | 4.10 | 4.80 | 4.45 | 4.58 | -0.42 | -8.40% | 0.07 | 2 | 12 | 0.71 | 0.70 | 0.05 | -0.13 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 61.00 | 3.65 | 4.20 | 3.93 | 4.28 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.72 | 0.64 | 0.06 | -0.14 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 62.00 | 2.97 | 3.55 | 3.26 | 4.30 | +0.47 | +12.28% | 0.05 | 11 | 41 | 0.69 | 0.58 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 63.00 | 2.27 | 2.79 | 2.53 | 3.00 | -0.20 | -6.25% | 0.04 | 8 | 46 | 0.65 | 0.52 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 64.00 | 1.81 | 2.62 | 2.22 | 2.80 | +0.08 | +2.95% | 0.03 | 18 | 56 | 0.67 | 0.46 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 65.00 | 1.61 | 1.92 | 1.77 | 1.80 | -0.23 | -11.33% | 0.03 | 138 | 60 | 0.66 | 0.40 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 66.00 | 1.11 | 1.77 | 1.44 | 1.49 | -0.25 | -14.37% | 0.02 | 300 | 4,533 | 0.66 | 0.34 | 0.06 | -0.14 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 67.00 | 0.86 | 1.41 | 1.14 | 1.28 | -0.28 | -17.95% | 0.02 | 288 | 69 | 0.65 | 0.29 | 0.06 | -0.13 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 68.00 | 0.73 | 1.17 | 0.95 | 0.95 | -0.15 | -13.64% | 0.01 | 124 | 59 | 0.67 | 0.24 | 0.05 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 69.00 | 0.55 | 0.79 | 0.67 | 0.80 | -0.05 | -5.89% | 0.01 | 74 | 103 | 0.64 | 0.19 | 0.05 | -0.10 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 70.00 | 0.30 | 0.71 | 0.51 | 0.51 | -0.37 | -42.05% | 0.01 | 172 | 625 | 0.63 | 0.15 | 0.04 | -0.09 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 71.00 | 0.22 | 0.62 | 0.42 | 0.45 | -0.35 | -43.75% | 0.01 | 61 | 32 | 0.64 | 0.12 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 72.00 | 0.16 | 0.42 | 0.29 | 0.28 | -0.21 | -42.86% | 0.00 | 225 | 46 | 0.63 | 0.10 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 0.51 | 0.26 | 0.23 | -0.22 | -48.89% | 0.00 | 58 | 687 | 0.78 | 0.07 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 74.00 | 0.12 | 0.18 | 0.15 | 0.17 | -0.25 | -59.53% | 0.00 | 31 | 66 | 0.64 | 0.06 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.26 | -0.01 | -3.71% | 0.00 | 10 | 736 | 0.75 | 0.04 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 76.00 | 0.00 | 0.26 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.78 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/18/2026 3:59:50 PM EST |
| 77.00 | 0.00 | 0.18 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 40 | 58 | 0.76 | 0.02 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 78.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 144 | 0.89 | 0.02 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 79.00 | 0.00 | 0.24 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 4 | 42 | 0.89 | 0.01 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 80.00 | 0.05 | 0.06 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 143 | 0.72 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.50 | -83.34% | 0.00 | 2 | 96 | 0.97 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 82.00 | 0.01 | 0.14 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 83.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 65 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 7 | 262 | 0.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 86.00 | 0.00 | 1.09 | 0.55 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 88.00 | 0.00 | 0.24 | 0.12 | 0.14 | +0.06 | +75.00% | 0.00 | 1 | 43 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 141 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:50 PM EST |
| 92.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.26 | -86.67% | 0.00 | 1 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 93.00 | 0.01 | 0.29 | 0.15 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 94.00 | 0.00 | 1.07 | 0.54 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 916 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 96.00 | 0.00 | 1.71 | 0.86 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:50 PM EST |
| 97.00 | 0.00 | 1.71 | 0.86 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 98.00 | 0.00 | 1.63 | 0.82 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 99.00 | 0.00 | 0.98 | 0.49 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:50 PM EST |
| 100.00 | 0.01 | 0.18 | 0.10 | 0.01 | -0.13 | -92.86% | 0.00 | 7 | 119 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 51 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 1.63 | 0.82 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 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 | 0.10 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 10 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.05 | -38.47% | 0.00 | 32 | 113 | 1.00 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.86 | -0.02 | 0.01 | -0.03 | 2/18/2026 3:59:50 PM EST | |||
| 52.00 | 0.00 | 0.31 | 0.16 | 0.11 | -0.10 | -47.62% | 0.00 | 7 | 12 | 0.91 | -0.03 | 0.01 | -0.04 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 53.00 | 0.09 | 0.23 | 0.16 | 0.12 | -0.21 | -63.64% | 0.00 | 1 | 10 | 0.70 | -0.05 | 0.01 | -0.05 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 54.00 | 0.14 | 0.31 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.69 | -0.07 | 0.02 | -0.06 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 55.00 | 0.16 | 0.40 | 0.28 | 0.35 | -0.10 | -22.23% | 0.01 | 7 | 219 | 0.66 | -0.09 | 0.02 | -0.07 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 56.00 | 0.24 | 0.58 | 0.41 | 0.36 | -0.21 | -36.85% | 0.01 | 22 | 8 | 0.66 | -0.12 | 0.03 | -0.09 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 57.00 | 0.31 | 0.77 | 0.54 | 0.42 | -0.46 | -52.28% | 0.01 | 25 | 80 | 0.65 | -0.16 | 0.03 | -0.10 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 58.00 | 0.49 | 1.03 | 0.76 | 0.56 | -0.36 | -39.13% | 0.01 | 19 | 125 | 0.66 | -0.20 | 0.04 | -0.11 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 59.00 | 0.73 | 1.23 | 0.98 | 0.60 | -0.85 | -58.63% | 0.02 | 8 | 20 | 0.65 | -0.25 | 0.05 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 60.00 | 1.01 | 1.41 | 1.21 | 1.30 | -0.43 | -24.86% | 0.02 | 9,062 | 909 | 0.63 | -0.30 | 0.05 | -0.13 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 61.00 | 1.33 | 1.92 | 1.63 | 1.44 | -0.76 | -34.55% | 0.03 | 8 | 201 | 0.65 | -0.36 | 0.06 | -0.14 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 62.00 | 1.69 | 2.15 | 1.92 | 2.20 | -0.17 | -7.18% | 0.03 | 21 | 54 | 0.61 | -0.42 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 63.00 | 2.01 | 2.76 | 2.39 | 2.43 | -0.42 | -14.74% | 0.04 | 4,648 | 98 | 0.61 | -0.48 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 64.00 | 2.47 | 3.15 | 2.81 | 3.05 | -0.44 | -12.61% | 0.04 | 117 | 54 | 0.58 | -0.54 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 65.00 | 3.25 | 3.80 | 3.53 | 3.54 | -0.71 | -16.71% | 0.05 | 237 | 122 | 0.60 | -0.60 | 0.06 | -0.15 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 66.00 | 3.90 | 4.55 | 4.23 | 4.25 | +0.09 | +2.17% | 0.06 | 49 | 135 | 0.61 | -0.66 | 0.06 | -0.14 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 67.00 | 4.60 | 5.30 | 4.95 | 3.40 | -2.00 | -37.04% | 0.07 | 481 | 175 | 0.61 | -0.71 | 0.06 | -0.13 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 68.00 | 4.10 | 5.90 | 5.00 | 5.55 | -0.65 | -10.49% | 0.07 | 167 | 61 | 0.72 | -0.76 | 0.05 | -0.12 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 69.00 | 4.75 | 7.50 | 6.13 | 6.49 | -0.54 | -7.69% | 0.09 | 32 | 253 | 0.98 | -0.81 | 0.05 | -0.10 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 70.00 | 6.50 | 8.15 | 7.33 | 7.25 | -0.68 | -8.58% | 0.10 | 40 | 284 | 0.95 | -0.84 | 0.04 | -0.09 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 71.00 | 7.30 | 8.95 | 8.13 | 7.33 | -1.07 | -12.74% | 0.11 | 1 | 227 | 0.96 | -0.88 | 0.03 | -0.08 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 72.00 | 8.25 | 9.85 | 9.05 | 9.39 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.99 | -0.90 | 0.03 | -0.06 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 73.00 | 9.15 | 10.80 | 9.98 | 11.59 | 0.00 | 0.00% | 0.14 | 0 | 51 | 1.03 | -0.93 | 0.02 | -0.05 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 74.00 | 10.10 | 11.85 | 10.98 | 9.05 | -2.45 | -21.31% | 0.15 | 2 | 70 | 1.11 | -0.94 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 75.00 | 10.90 | 12.95 | 11.93 | 11.09 | -0.37 | -3.23% | 0.16 | 3 | 88 | 1.22 | -0.96 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 76.00 | 12.05 | 13.80 | 12.93 | 12.62 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.20 | -0.97 | 0.01 | -0.03 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 77.00 | 13.05 | 14.75 | 13.90 | 6.93 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.23 | -0.98 | 0.01 | -0.02 | 1/21/2026 | 2/18/2026 3:59:50 PM EST |
| 78.00 | 13.85 | 15.60 | 14.73 | 12.78 | +2.73 | +27.17% | 0.19 | 206 | 10 | 1.22 | -0.98 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 79.00 | 14.60 | 16.80 | 15.70 | 13.74 | -1.98 | -12.60% | 0.20 | 32 | 4 | 1.35 | -0.99 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 80.00 | 14.90 | 17.75 | 16.33 | 17.27 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.38 | -0.99 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:50 PM EST |
| 81.00 | 16.80 | 18.70 | 17.75 | 10.28 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.41 | -0.99 | 0.00 | -0.01 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 82.00 | 17.80 | 19.90 | 18.85 | 19.24 | -0.24 | -1.24% | 0.23 | 2 | 11 | 1.54 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 83.00 | 19.00 | 20.75 | 19.88 | 20.57 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.52 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:50 PM EST |
| 84.00 | 20.00 | 22.55 | 21.28 | 18.67 | -3.01 | -13.89% | 0.25 | 206 | 31 | 1.87 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 85.00 | 20.80 | 23.20 | 22.00 | 19.63 | -2.00 | -9.25% | 0.26 | 32 | 10 | 1.72 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 86.00 | 21.10 | 24.80 | 22.95 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/18/2026 3:59:50 PM EST |
| 87.00 | 21.90 | 26.00 | 23.95 | 12.56 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.03 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:50 PM EST |
| 88.00 | 23.45 | 27.00 | 25.23 | 25.16 | +5.06 | +25.18% | 0.29 | 2 | 2 | 1.84 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:50 PM EST |
| 89.00 | 23.90 | 28.00 | 25.95 | 17.60 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.99 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:50 PM EST |
| 90.00 | 25.45 | 29.05 | 27.25 | 22.85 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:50 PM EST |
| 91.00 | 26.45 | 30.00 | 28.23 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 92.00 | 26.90 | 31.05 | 28.98 | 31.02 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:50 PM EST |
| 93.00 | 27.90 | 32.00 | 29.95 | 19.82 | 0.00 | 0.00% | 0.32 | 0 | 30 | 2.15 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:50 PM EST |
| 94.00 | 29.45 | 33.05 | 31.25 | 22.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:50 PM EST |
| 95.00 | 29.90 | 34.00 | 31.95 | 31.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.38 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:50 PM EST |
| 96.00 | 31.45 | 35.05 | 33.25 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 97.00 | 32.25 | 36.00 | 34.13 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 98.00 | 33.40 | 37.00 | 35.20 | % | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 99.00 | 34.45 | 38.00 | 36.23 | 26.22 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 3:59:50 PM EST |
| 100.00 | 34.90 | 39.00 | 36.95 | 36.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:50 PM EST |
| 105.00 | 40.45 | 44.00 | 42.23 | 25.69 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:50 PM EST |
| 110.00 | 45.45 | 49.00 | 47.23 | 30.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:50 PM EST |
| 115.00 | 49.90 | 53.95 | 51.93 | % | 0.45 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 120.00 | 55.45 | 58.95 | 57.20 | % | 0.48 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 125.00 | 59.95 | 64.00 | 61.98 | % | 0.50 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 130.00 | 65.45 | 69.00 | 67.23 | % | 0.52 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST | |||
| 135.00 | 69.95 | 74.00 | 71.98 | % | 0.53 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:50 PM EST |