Options Chain for ROBLOX CORP CL A (RBLX) - $56.70 as of 4/30/2026 4:55:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.55 | 22.35 | 20.95 | 21.48 | 0.00 | 0.00% | 0.60 | 0 | 53 | 2.72 | 0.99 | 0.00 | -0.03 | 4/23/2026 | 4/30/2026 2:59:00 PM EST |
| 37.00 | 17.85 | 20.65 | 19.25 | 20.32 | 0.00 | 0.00% | 0.52 | 0 | 22 | 2.83 | 0.98 | 0.00 | -0.05 | 4/27/2026 | 4/30/2026 2:59:00 PM EST |
| 37.50 | 17.40 | 20.15 | 18.78 | 19.67 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.67 | 0.98 | 0.00 | -0.05 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 38.00 | 17.10 | 19.70 | 18.40 | 19.27 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.76 | 0.97 | 0.01 | -0.06 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 38.50 | 16.00 | 19.20 | 17.60 | % | 0.46 | 0 | 0 | 2.69 | 0.97 | 0.01 | -0.06 | 4/30/2026 2:59:00 PM EST | |||
| 39.00 | 15.55 | 18.75 | 17.15 | 16.79 | 0.00 | 0.00% | 0.44 | 0 | 26 | 2.65 | 0.96 | 0.01 | -0.07 | 4/24/2026 | 4/30/2026 2:59:00 PM EST |
| 39.50 | 15.65 | 18.25 | 16.95 | 17.73 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.59 | 0.96 | 0.01 | -0.08 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 40.00 | 15.20 | 17.80 | 16.50 | 17.34 | 0.00 | 0.00% | 0.41 | 0 | 13 | 2.52 | 0.95 | 0.01 | -0.08 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 40.50 | 14.75 | 17.35 | 16.05 | % | 0.40 | 0 | 0 | 2.51 | 0.95 | 0.01 | -0.09 | 4/30/2026 2:59:00 PM EST | |||
| 41.00 | 13.45 | 16.50 | 14.98 | 15.17 | +0.87 | +6.09% | 0.37 | 1 | 1 | 2.26 | 0.94 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 41.50 | 13.20 | 16.20 | 14.70 | 14.72 | +0.80 | +5.75% | 0.35 | 1 | 1 | 2.38 | 0.94 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 42.00 | 13.35 | 15.75 | 14.55 | 15.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.24 | 0.93 | 0.01 | -0.11 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 42.50 | 12.95 | 15.35 | 14.15 | 14.24 | -1.16 | -7.54% | 0.33 | 3 | 1 | 2.23 | 0.92 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 43.00 | 12.50 | 14.30 | 13.40 | 13.66 | +0.96 | +7.56% | 0.31 | 2 | 0 | 2.06 | 0.91 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 43.50 | 12.05 | 14.35 | 13.20 | 13.25 | % | 0.30 | 1 | 0 | 2.03 | 0.90 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 2:59:00 PM EST | |
| 44.00 | 11.65 | 14.00 | 12.83 | 12.52 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.09 | 0.90 | 0.02 | -0.15 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 44.50 | 11.20 | 13.80 | 12.50 | 12.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.07 | 0.89 | 0.02 | -0.16 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 45.00 | 10.80 | 13.15 | 11.98 | 16.39 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.03 | 0.88 | 0.02 | -0.16 | 4/16/2026 | 4/30/2026 2:59:00 PM EST |
| 45.50 | 10.45 | 13.00 | 11.73 | % | 0.26 | 0 | 0 | 2.08 | 0.87 | 0.02 | -0.17 | 4/30/2026 2:59:00 PM EST | |||
| 46.00 | 9.80 | 12.35 | 11.08 | 12.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.99 | 0.85 | 0.02 | -0.18 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 46.50 | 9.60 | 12.15 | 10.88 | 9.66 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.97 | 0.84 | 0.02 | -0.19 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 47.00 | 8.50 | 11.75 | 10.13 | 9.17 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.03 | 0.83 | 0.02 | -0.20 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 47.50 | 8.90 | 11.30 | 10.10 | % | 0.21 | 0 | 0 | 1.32 | 0.82 | 0.02 | -0.21 | 4/30/2026 2:59:00 PM EST | |||
| 48.00 | 7.75 | 10.80 | 9.28 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.91 | 0.81 | 0.02 | -0.21 | 4/27/2026 | 4/30/2026 2:59:00 PM EST |
| 48.50 | 8.15 | 10.30 | 9.23 | 8.44 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.34 | 0.79 | 0.02 | -0.22 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 49.00 | 7.20 | 9.65 | 8.43 | 8.71 | +0.62 | +7.67% | 0.17 | 1 | 4 | 1.08 | 0.78 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 49.50 | 7.25 | 9.35 | 8.30 | 8.22 | +0.52 | +6.76% | 0.17 | 1 | 2 | 1.29 | 0.76 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 50.00 | 7.40 | 7.85 | 7.63 | 8.50 | +1.05 | +14.10% | 0.15 | 1 | 26 | 1.31 | 0.75 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 51.00 | 6.80 | 7.95 | 7.38 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.50 | 0.72 | 0.03 | -0.26 | 4/27/2026 | 4/30/2026 2:59:00 PM EST |
| 52.00 | 6.05 | 6.55 | 6.30 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.29 | 0.69 | 0.03 | -0.27 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 53.00 | 5.65 | 5.90 | 5.78 | 6.30 | +0.60 | +10.53% | 0.11 | 2 | 59 | 1.43 | 0.65 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 54.00 | 5.20 | 5.35 | 5.28 | 5.50 | -0.60 | -9.84% | 0.10 | 37 | 110 | 1.38 | 0.62 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 55.00 | 4.60 | 4.95 | 4.78 | 4.80 | -0.05 | -1.04% | 0.09 | 44 | 174 | 1.39 | 0.59 | 0.03 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 56.00 | 4.25 | 4.50 | 4.38 | 4.40 | -0.59 | -11.83% | 0.08 | 169 | 200 | 1.38 | 0.55 | 0.03 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 57.00 | 3.80 | 4.00 | 3.90 | 3.95 | -0.65 | -14.13% | 0.07 | 55 | 97 | 1.38 | 0.52 | 0.04 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 58.00 | 3.30 | 3.60 | 3.45 | 3.59 | -0.41 | -10.25% | 0.06 | 42 | 276 | 1.37 | 0.48 | 0.04 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 59.00 | 3.05 | 3.25 | 3.15 | 3.40 | -0.15 | -4.23% | 0.05 | 86 | 44 | 1.37 | 0.45 | 0.03 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 60.00 | 2.71 | 2.95 | 2.83 | 2.96 | -0.24 | -7.50% | 0.05 | 396 | 208 | 1.38 | 0.42 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 61.00 | 2.41 | 2.68 | 2.55 | 2.62 | -0.02 | -0.76% | 0.04 | 25 | 153 | 1.37 | 0.38 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 62.00 | 2.20 | 2.41 | 2.31 | 2.34 | -0.21 | -8.24% | 0.04 | 53 | 213 | 1.37 | 0.35 | 0.03 | -0.27 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 63.00 | 1.87 | 2.10 | 1.99 | 2.29 | +0.37 | +19.28% | 0.03 | 15 | 62 | 1.37 | 0.32 | 0.03 | -0.26 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 64.00 | 1.66 | 1.90 | 1.78 | 1.89 | -0.01 | -0.53% | 0.03 | 30 | 121 | 1.36 | 0.30 | 0.03 | -0.25 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 65.00 | 1.48 | 1.68 | 1.58 | 1.60 | -0.32 | -16.67% | 0.02 | 104 | 566 | 1.37 | 0.27 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 66.00 | 1.36 | 1.48 | 1.42 | 1.46 | -0.09 | -5.81% | 0.02 | 135 | 45 | 1.33 | 0.25 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 67.00 | 1.12 | 1.35 | 1.24 | 1.30 | -0.20 | -13.34% | 0.02 | 26 | 198 | 1.36 | 0.22 | 0.03 | -0.21 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 68.00 | 0.98 | 1.19 | 1.09 | 1.09 | -0.20 | -15.51% | 0.02 | 58 | 196 | 1.36 | 0.20 | 0.02 | -0.20 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 69.00 | 0.85 | 1.09 | 0.97 | 0.99 | -0.59 | -37.35% | 0.01 | 43 | 80 | 1.35 | 0.18 | 0.02 | -0.19 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 70.00 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 155 | 204 | 1.37 | 0.17 | 0.02 | -0.18 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 71.00 | 0.68 | 0.84 | 0.76 | 0.74 | -0.41 | -35.66% | 0.01 | 24 | 11 | 1.35 | 0.15 | 0.02 | -0.17 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 72.00 | 0.57 | 0.75 | 0.66 | 0.61 | -0.03 | -4.69% | 0.01 | 14 | 258 | 1.35 | 0.13 | 0.02 | -0.15 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 73.00 | 0.48 | 0.64 | 0.56 | 0.56 | -0.23 | -29.12% | 0.01 | 9 | 75 | 1.33 | 0.12 | 0.02 | -0.14 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 74.00 | 0.16 | 0.78 | 0.47 | 0.47 | -0.29 | -38.16% | 0.01 | 1 | 4 | 1.28 | 0.11 | 0.02 | -0.13 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 75.00 | 0.34 | 0.54 | 0.44 | 0.46 | -0.01 | -2.13% | 0.01 | 135 | 164 | 1.35 | 0.10 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 76.00 | 0.30 | 0.61 | 0.46 | 0.45 | +0.11 | +32.36% | 0.01 | 2 | 51 | 1.40 | 0.09 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 77.00 | 0.18 | 0.46 | 0.32 | 0.37 | +0.04 | +12.13% | 0.00 | 12 | 55 | 1.32 | 0.08 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 78.00 | 0.24 | 0.54 | 0.39 | 0.28 | % | 0.01 | 40 | 0 | 1.20 | 0.07 | 0.01 | -0.09 | 4/30/2026 | 4/30/2026 2:59:00 PM EST | |
| 79.00 | 0.21 | 0.34 | 0.28 | 0.25 | % | 0.00 | 28 | 0 | 1.37 | 0.06 | 0.01 | -0.09 | 4/30/2026 | 4/30/2026 2:59:00 PM EST | |
| 80.00 | 0.17 | 0.35 | 0.26 | 0.25 | -0.01 | -3.85% | 0.00 | 40 | 68 | 1.39 | 0.05 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 81.00 | 0.01 | 0.52 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.29 | 0.05 | 0.01 | -0.07 | 4/27/2026 | 4/30/2026 2:59:00 PM EST |
| 82.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | 0.04 | 0.01 | -0.06 | 4/27/2026 | 4/30/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 1.28 | 0.64 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.01 | 0.03 | 0.01 | -0.04 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.01 | 0.00 | -0.02 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 2.33 | 0.01 | 0.00 | -0.01 | 4/30/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.15 | 0.08 | 0.20 | +0.10 | +100.00% | 0.00 | 34 | 42 | 1.84 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | -0.02 | 0.00 | -0.05 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 37.50 | 0.08 | 0.22 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 17 | 1 | 1.54 | -0.02 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 38.00 | 0.08 | 0.25 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 21 | 5 | 1.66 | -0.03 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 38.50 | 0.04 | 0.37 | 0.21 | 0.15 | -0.07 | -31.82% | 0.01 | 4 | 4 | 1.46 | -0.03 | 0.01 | -0.06 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 39.00 | 0.07 | 0.28 | 0.18 | 0.17 | -0.12 | -41.38% | 0.00 | 2 | 28 | 1.38 | -0.04 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 39.50 | 0.13 | 0.36 | 0.25 | 0.26 | +0.08 | +44.45% | 0.01 | 2 | 6 | 1.48 | -0.04 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 40.00 | 0.19 | 0.32 | 0.26 | 0.32 | -0.03 | -8.58% | 0.01 | 8 | 37 | 1.45 | -0.05 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 40.50 | 0.15 | 0.43 | 0.29 | 0.25 | -0.13 | -34.22% | 0.01 | 3 | 77 | 1.42 | -0.05 | 0.01 | -0.09 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 41.00 | 0.20 | 0.45 | 0.33 | 0.34 | -0.09 | -20.93% | 0.01 | 3 | 2 | 1.45 | -0.06 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 41.50 | 0.30 | 0.49 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | -0.06 | 0.01 | -0.11 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 42.00 | 0.34 | 0.50 | 0.42 | 0.45 | +0.01 | +2.28% | 0.01 | 32 | 58 | 1.46 | -0.07 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 42.50 | 0.26 | 0.56 | 0.41 | 0.45 | % | 0.01 | 3 | 0 | 1.39 | -0.08 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:59:00 PM EST | |
| 43.00 | 0.44 | 0.62 | 0.53 | 0.51 | -0.06 | -10.53% | 0.01 | 22 | 44 | 1.47 | -0.09 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 43.50 | 0.37 | 0.67 | 0.52 | 0.52 | -0.14 | -21.22% | 0.01 | 17 | 3 | 1.39 | -0.10 | 0.01 | -0.14 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 44.00 | 0.58 | 0.75 | 0.67 | 0.63 | -0.09 | -12.50% | 0.02 | 44 | 203 | 1.44 | -0.10 | 0.02 | -0.15 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 44.50 | 0.58 | 0.84 | 0.71 | 0.71 | -0.12 | -14.46% | 0.02 | 19 | 20 | 1.42 | -0.11 | 0.02 | -0.16 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 45.00 | 0.76 | 0.92 | 0.84 | 0.87 | -0.14 | -13.87% | 0.02 | 76 | 396 | 1.43 | -0.12 | 0.02 | -0.16 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 45.50 | 0.73 | 1.26 | 1.00 | 0.99 | -0.10 | -9.18% | 0.02 | 1 | 2 | 1.48 | -0.13 | 0.02 | -0.17 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 46.00 | 0.89 | 1.15 | 1.02 | 1.00 | -0.08 | -7.41% | 0.02 | 36 | 75 | 1.42 | -0.15 | 0.02 | -0.18 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 46.50 | 1.04 | 1.23 | 1.14 | 1.06 | -0.24 | -18.47% | 0.02 | 20 | 22 | 1.40 | -0.16 | 0.02 | -0.19 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 47.00 | 1.16 | 1.44 | 1.30 | 1.20 | -0.31 | -20.53% | 0.03 | 20 | 127 | 1.41 | -0.17 | 0.02 | -0.20 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 47.50 | 1.27 | 1.58 | 1.43 | 1.32 | -0.28 | -17.50% | 0.03 | 21 | 12 | 1.42 | -0.18 | 0.02 | -0.21 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 48.00 | 1.47 | 1.55 | 1.51 | 1.53 | +0.12 | +8.52% | 0.03 | 81 | 67 | 1.41 | -0.19 | 0.02 | -0.21 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 48.50 | 1.49 | 1.71 | 1.60 | 1.54 | -0.11 | -6.67% | 0.03 | 54 | 30 | 1.42 | -0.21 | 0.02 | -0.22 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 49.00 | 1.59 | 1.99 | 1.79 | 1.75 | -0.18 | -9.33% | 0.04 | 15 | 79 | 1.41 | -0.22 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 49.50 | 1.90 | 2.11 | 2.01 | 2.00 | -0.08 | -3.85% | 0.04 | 2 | 15 | 1.41 | -0.24 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 50.00 | 1.99 | 2.30 | 2.15 | 2.15 | +0.05 | +2.39% | 0.04 | 172 | 323 | 1.42 | -0.25 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 51.00 | 2.44 | 2.53 | 2.49 | 2.33 | -0.18 | -7.18% | 0.05 | 18 | 58 | 1.42 | -0.28 | 0.03 | -0.26 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 52.00 | 2.77 | 2.99 | 2.88 | 2.91 | +0.34 | +13.23% | 0.06 | 116 | 158 | 1.42 | -0.31 | 0.03 | -0.27 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 53.00 | 3.30 | 3.45 | 3.38 | 3.19 | -0.16 | -4.78% | 0.06 | 86 | 110 | 1.40 | -0.35 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 54.00 | 3.55 | 3.90 | 3.73 | 3.60 | -0.01 | -0.28% | 0.07 | 109 | 72 | 1.41 | -0.38 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 55.00 | 4.25 | 4.40 | 4.33 | 4.30 | +0.34 | +8.59% | 0.08 | 2,289 | 210 | 1.41 | -0.41 | 0.03 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 56.00 | 4.80 | 4.95 | 4.88 | 4.81 | +0.26 | +5.72% | 0.09 | 146 | 34 | 1.39 | -0.45 | 0.03 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 57.00 | 5.20 | 5.60 | 5.40 | 5.05 | -0.60 | -10.62% | 0.09 | 8 | 338 | 1.41 | -0.48 | 0.04 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 58.00 | 5.95 | 6.10 | 6.03 | 5.75 | -0.30 | -4.96% | 0.10 | 16 | 76 | 1.40 | -0.52 | 0.04 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 59.00 | 6.55 | 6.80 | 6.68 | 6.58 | +0.33 | +5.28% | 0.11 | 54 | 142 | 1.38 | -0.55 | 0.03 | -0.29 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 60.00 | 7.10 | 7.40 | 7.25 | 6.95 | -0.20 | -2.80% | 0.12 | 73 | 79 | 1.40 | -0.58 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 61.00 | 7.10 | 8.20 | 7.65 | 7.50 | +0.09 | +1.22% | 0.13 | 10 | 17 | 1.34 | -0.62 | 0.03 | -0.28 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 62.00 | 8.25 | 8.95 | 8.60 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.41 | -0.65 | 0.03 | -0.27 | 4/23/2026 | 4/30/2026 2:59:00 PM EST |
| 63.00 | 8.45 | 9.80 | 9.13 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.24 | -0.68 | 0.03 | -0.26 | 4/21/2026 | 4/30/2026 2:59:00 PM EST |
| 64.00 | 9.80 | 10.50 | 10.15 | 9.39 | 0.00 | 0.00% | 0.16 | 0 | 95 | 1.43 | -0.70 | 0.03 | -0.25 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 65.00 | 10.40 | 11.20 | 10.80 | 10.60 | +0.43 | +4.23% | 0.17 | 2 | 100 | 1.38 | -0.73 | 0.03 | -0.24 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 66.00 | 10.60 | 12.20 | 11.40 | 11.35 | -0.90 | -7.35% | 0.17 | 40 | 2 | 1.39 | -0.75 | 0.03 | -0.23 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 67.00 | 10.70 | 13.15 | 11.93 | 11.17 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.74 | -0.78 | 0.03 | -0.21 | 4/27/2026 | 4/30/2026 2:59:00 PM EST |
| 68.00 | 11.55 | 15.00 | 13.28 | 12.67 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.79 | -0.80 | 0.02 | -0.20 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 69.00 | 12.45 | 15.25 | 13.85 | 13.53 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.84 | -0.82 | 0.02 | -0.19 | 4/28/2026 | 4/30/2026 2:59:00 PM EST |
| 70.00 | 13.70 | 16.25 | 14.98 | 15.29 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.81 | -0.83 | 0.02 | -0.18 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 71.00 | 14.20 | 17.20 | 15.70 | % | 0.22 | 0 | 0 | 1.88 | -0.85 | 0.02 | -0.17 | 4/30/2026 2:59:00 PM EST | |||
| 72.00 | 15.10 | 18.60 | 16.85 | % | 0.23 | 0 | 0 | 1.92 | -0.87 | 0.02 | -0.15 | 4/30/2026 2:59:00 PM EST | |||
| 73.00 | 16.05 | 19.05 | 17.55 | 18.52 | 0.00 | 0.00% | 0.24 | 0 | 58 | 1.94 | -0.88 | 0.02 | -0.14 | 4/29/2026 | 4/30/2026 2:59:00 PM EST |
| 74.00 | 16.95 | 19.95 | 18.45 | 18.45 | -1.02 | -5.24% | 0.25 | 2 | 58 | 1.98 | -0.89 | 0.02 | -0.13 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 75.00 | 18.50 | 21.45 | 19.98 | 19.42 | +0.40 | +2.11% | 0.27 | 4 | 17 | 1.99 | -0.90 | 0.01 | -0.12 | 4/30/2026 | 4/30/2026 2:59:00 PM EST |
| 76.00 | 19.00 | 22.55 | 20.78 | 20.41 | % | 0.27 | 2 | 0 | 2.05 | -0.91 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 2:59:00 PM EST | |
| 77.00 | 19.80 | 23.45 | 21.63 | % | 0.28 | 0 | 0 | 2.08 | -0.92 | 0.01 | -0.10 | 4/30/2026 2:59:00 PM EST | |||
| 78.00 | 20.75 | 24.40 | 22.58 | % | 0.29 | 0 | 0 | 2.30 | -0.93 | 0.01 | -0.09 | 4/30/2026 2:59:00 PM EST | |||
| 79.00 | 21.70 | 24.55 | 23.13 | % | 0.29 | 0 | 0 | 2.14 | -0.94 | 0.01 | -0.09 | 4/30/2026 2:59:00 PM EST | |||
| 80.00 | 22.70 | 26.35 | 24.53 | 22.44 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.37 | -0.95 | 0.01 | -0.08 | 4/2/2026 | 4/30/2026 2:59:00 PM EST |
| 81.00 | 23.65 | 26.50 | 25.08 | % | 0.31 | 0 | 0 | 2.21 | -0.95 | 0.01 | -0.07 | 4/30/2026 2:59:00 PM EST | |||
| 82.00 | 24.65 | 28.50 | 26.58 | % | 0.32 | 0 | 0 | 2.26 | -0.96 | 0.01 | -0.06 | 4/30/2026 2:59:00 PM EST | |||
| 85.00 | 27.60 | 31.55 | 29.58 | % | 0.35 | 0 | 0 | 2.35 | -0.97 | 0.01 | -0.04 | 4/30/2026 2:59:00 PM EST | |||
| 90.00 | 32.55 | 36.50 | 34.53 | % | 0.38 | 0 | 0 | 2.90 | -0.99 | 0.00 | -0.02 | 4/30/2026 2:59:00 PM EST | |||
| 95.00 | 37.50 | 41.15 | 39.33 | % | 0.41 | 0 | 0 | 2.83 | -0.99 | 0.00 | -0.01 | 4/30/2026 2:59:00 PM EST |