Options Chain for FIGMA INC CLASS A COM STK (FIG) - $19.08 as of 4/9/2026 8:48:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.55 | 18.65 | 18.10 | 18.00 | -1.39 | -7.17% | 18.10 | 4 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 2.00 | 16.70 | 17.40 | 17.05 | 18.25 | -2.24 | -10.94% | 8.53 | 12 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 3.00 | 15.60 | 16.50 | 16.05 | 16.10 | -3.39 | -17.40% | 5.35 | 4 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 4.00 | 14.55 | 16.85 | 15.70 | 16.99 | +0.77 | +4.75% | 3.92 | 26 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 5.00 | 13.60 | 14.70 | 14.15 | 17.26 | 0.00 | 0.00% | 2.83 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 6.00 | 12.60 | 13.60 | 13.10 | 12.95 | -3.90 | -23.15% | 2.18 | 20 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 7.00 | 11.65 | 13.35 | 12.50 | 12.39 | -0.83 | -6.28% | 1.79 | 34 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 8.00 | 9.50 | 13.05 | 11.28 | 13.24 | -0.09 | -0.68% | 1.41 | 10 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 9.00 | 9.20 | 11.55 | 10.38 | 10.49 | -1.86 | -15.07% | 1.15 | 13 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 10.00 | 8.40 | 10.55 | 9.48 | 9.60 | -1.64 | -14.60% | 0.95 | 13 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 11.00 | 7.45 | 9.80 | 8.63 | 10.17 | 0.00 | 0.00% | 0.78 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 12.00 | 5.85 | 9.00 | 7.43 | 7.57 | -2.35 | -23.69% | 0.62 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 13.00 | 5.30 | 8.05 | 6.68 | 6.56 | -2.46 | -27.28% | 0.51 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 14.00 | 4.70 | 6.45 | 5.58 | 7.34 | 0.00 | 0.00% | 0.40 | 0 | 2 | 9.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 14.50 | 4.00 | 6.00 | 5.00 | 6.86 | 0.00 | 0.00% | 0.34 | 0 | 7 | 9.45 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 15.00 | 3.50 | 5.65 | 4.58 | 4.47 | -2.40 | -34.94% | 0.31 | 1 | 5 | 9.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 15.50 | 3.10 | 5.15 | 4.13 | 3.50 | -4.06 | -53.71% | 0.27 | 2 | 3 | 8.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 16.00 | 2.67 | 4.15 | 3.41 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 4 | 6.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 16.50 | 2.20 | 3.90 | 3.05 | 4.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 17.00 | 1.55 | 2.54 | 2.05 | 2.04 | -2.21 | -52.00% | 0.12 | 23 | 52 | 3.50 | 0.99 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 17.50 | 1.26 | 2.04 | 1.65 | 1.48 | -2.24 | -60.22% | 0.09 | 15 | 41 | 3.04 | 0.92 | 0.14 | -0.05 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 18.00 | 0.78 | 1.50 | 1.14 | 1.12 | -2.17 | -65.96% | 0.06 | 30 | 37 | 2.37 | 0.85 | 0.23 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 18.50 | 0.57 | 0.90 | 0.74 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.97 | 0.71 | 0.34 | -0.16 | 4/6/2026 | 4/9/2026 4:00:04 PM EST |
| 19.00 | 0.37 | 0.45 | 0.41 | 0.40 | -2.11 | -84.07% | 0.02 | 921 | 53 | 0.98 | 0.53 | 0.40 | -0.19 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 19.50 | 0.17 | 0.23 | 0.20 | 0.15 | -0.80 | -84.22% | 0.01 | 164 | 14 | 0.96 | 0.34 | 0.36 | -0.17 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 20.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.65 | -90.28% | 0.00 | 1,592 | 232 | 0.95 | 0.19 | 0.26 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.38 | -88.38% | 0.00 | 396 | 343 | 1.04 | 0.09 | 0.15 | -0.04 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.24 | -92.31% | 0.00 | 278 | 1,227 | 1.07 | 0.05 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 698 | 829 | 1.31 | 0.02 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 662 | 2,503 | 1.57 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 1,576 | 1.61 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 912 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 829 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 126 | 3,438 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 378 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 700 | 1,210 | 2.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 6 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 4.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 379 | 4.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.44 | +0.39 | +780.00% | 0.03 | 1 | 1 | 8.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 6.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 174 | 1.34 | -0.01 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 370 | 156 | 0.97 | -0.08 | 0.14 | -0.05 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 18.00 | 0.02 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 563 | 388 | 0.96 | -0.15 | 0.23 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 18.50 | 0.12 | 0.19 | 0.16 | 0.16 | +0.07 | +77.78% | 0.01 | 466 | 109 | 0.93 | -0.29 | 0.34 | -0.16 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 19.00 | 0.29 | 0.47 | 0.38 | 0.35 | +0.18 | +105.89% | 0.02 | 908 | 678 | 1.00 | -0.47 | 0.40 | -0.19 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 19.50 | 0.27 | 0.85 | 0.56 | 0.67 | +0.37 | +123.34% | 0.03 | 98 | 280 | 1.47 | -0.66 | 0.36 | -0.17 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 20.00 | 0.92 | 1.30 | 1.11 | 1.12 | +0.64 | +133.34% | 0.06 | 185 | 1,346 | 1.70 | -0.81 | 0.26 | -0.10 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 20.50 | 1.26 | 1.78 | 1.52 | 1.50 | +0.84 | +127.28% | 0.07 | 28 | 444 | 2.04 | -0.91 | 0.15 | -0.04 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 21.00 | 1.84 | 2.29 | 2.07 | 2.00 | +0.92 | +85.19% | 0.10 | 186 | 1,640 | 2.44 | -0.95 | 0.08 | -0.02 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 21.50 | 2.11 | 2.93 | 2.52 | 2.53 | +1.07 | +73.29% | 0.12 | 15 | 171 | 3.24 | -0.98 | 0.03 | -0.01 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 22.00 | 2.82 | 3.40 | 3.11 | 3.15 | +1.27 | +67.56% | 0.14 | 3 | 1,880 | 3.36 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 22.50 | 2.46 | 4.05 | 3.26 | 3.07 | +0.72 | +30.64% | 0.14 | 1 | 86 | 4.14 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 23.00 | 3.45 | 4.40 | 3.93 | 4.05 | +1.55 | +62.00% | 0.17 | 19 | 942 | 3.92 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 23.50 | 3.60 | 5.40 | 4.50 | 4.32 | +2.11 | +95.48% | 0.19 | 2 | 13 | 5.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 24.00 | 4.65 | 5.30 | 4.98 | 5.17 | +2.42 | +88.00% | 0.21 | 4 | 1,308 | 4.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 24.50 | 4.50 | 6.55 | 5.53 | 4.65 | +1.25 | +36.77% | 0.23 | 5 | 8 | 6.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 25.00 | 5.55 | 6.30 | 5.93 | 5.91 | +2.13 | +56.35% | 0.24 | 33 | 271 | 4.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 25.50 | 5.80 | 6.75 | 6.28 | 6.33 | +1.68 | +36.13% | 0.25 | 6 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 26.00 | 6.20 | 7.45 | 6.83 | 6.82 | +1.69 | +32.95% | 0.26 | 4 | 70 | 5.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 26.50 | 6.85 | 7.90 | 7.38 | 7.25 | +1.53 | +26.75% | 0.28 | 53 | 1 | 5.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 27.00 | 7.00 | 8.55 | 7.78 | 7.73 | +1.53 | +24.68% | 0.29 | 117 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 27.50 | 7.50 | 8.95 | 8.23 | 8.12 | +1.47 | +22.11% | 0.30 | 65 | 1 | 6.16 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 28.00 | 7.85 | 9.85 | 8.85 | 7.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 28.50 | 8.00 | 11.15 | 9.58 | 9.54 | +1.94 | +25.53% | 0.34 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 29.00 | 8.50 | 11.25 | 9.88 | 10.02 | +1.25 | +14.26% | 0.34 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 29.50 | 9.20 | 11.65 | 10.43 | 10.41 | +1.51 | +16.97% | 0.35 | 31 | 1 | 9.39 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 30.00 | 9.65 | 12.10 | 10.88 | 10.89 | +1.54 | +16.48% | 0.36 | 34 | 3 | 9.42 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 31.00 | 10.65 | 12.65 | 11.65 | 11.63 | +1.38 | +13.47% | 0.38 | 12 | 8 | 8.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 32.00 | 11.70 | 14.40 | 13.05 | 11.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:04 PM EST |
| 33.00 | 12.75 | 14.75 | 13.75 | 12.19 | 0.00 | 0.00% | 0.42 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 34.00 | 13.95 | 15.45 | 14.70 | 13.08 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:04 PM EST |
| 35.00 | 14.65 | 17.25 | 15.95 | 15.84 | +1.76 | +12.50% | 0.46 | 17 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 36.00 | 15.95 | 17.35 | 16.65 | 16.65 | +1.78 | +11.97% | 0.46 | 50 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 37.00 | 16.45 | 19.45 | 17.95 | 17.34 | +1.34 | +8.38% | 0.49 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 38.00 | 17.85 | 19.25 | 18.55 | 18.55 | +1.66 | +9.83% | 0.49 | 31 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 39.00 | 18.45 | 22.05 | 20.25 | 20.02 | +2.25 | +12.67% | 0.52 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 40.00 | 19.45 | 23.05 | 21.25 | 20.57 | +1.80 | +9.59% | 0.53 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 41.00 | 20.45 | 22.90 | 21.68 | 21.47 | +1.80 | +9.16% | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:04 PM EST |
| 45.00 | 24.65 | 26.70 | 25.68 | 24.31 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:04 PM EST |