Options Chain for ROBLOX CORP CL A (RBLX) - $42.85 as of 5/18/2026 2:49:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 25.00 | 27.40 | 26.20 | % | 1.25 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 22.00 | 24.00 | 26.20 | 25.10 | 25.12 | +4.82 | +23.75% | 1.14 | 4 | 1 | 6.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 23.00 | 23.00 | 25.10 | 24.05 | 24.22 | % | 1.05 | 4 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 24.00 | 22.15 | 24.75 | 23.45 | % | 0.98 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 25.00 | 21.25 | 23.35 | 22.30 | 22.19 | % | 0.89 | 1 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 26.00 | 20.10 | 22.05 | 21.08 | 21.29 | % | 0.81 | 1 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 27.00 | 19.25 | 21.00 | 20.13 | % | 0.75 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 28.00 | 18.25 | 20.30 | 19.28 | % | 0.69 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 29.00 | 17.25 | 19.20 | 18.23 | % | 0.63 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 30.00 | 16.25 | 18.30 | 17.28 | 17.45 | +1.30 | +8.05% | 0.58 | 2 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 31.00 | 15.25 | 17.30 | 16.28 | 16.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 32.00 | 14.25 | 16.25 | 15.25 | 15.97 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 33.00 | 13.00 | 15.40 | 14.20 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:46 PM EST |
| 34.00 | 12.00 | 14.50 | 13.25 | 8.12 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:46 PM EST |
| 34.50 | 11.50 | 13.80 | 12.65 | % | 0.37 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 35.00 | 11.00 | 13.10 | 12.05 | 11.98 | +4.62 | +62.78% | 0.34 | 6 | 19 | 2.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 35.50 | 10.50 | 12.70 | 11.60 | 11.40 | +4.53 | +65.94% | 0.33 | 6 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 36.00 | 10.00 | 12.30 | 11.15 | 10.97 | +4.35 | +65.71% | 0.31 | 13 | 29 | 2.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 36.50 | 9.50 | 11.90 | 10.70 | 10.57 | +3.96 | +59.91% | 0.29 | 12 | 11 | 2.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 37.00 | 9.00 | 10.60 | 9.80 | 9.61 | +3.91 | +68.60% | 0.26 | 3 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 37.50 | 8.50 | 10.05 | 9.28 | 9.37 | % | 0.25 | 16 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 38.00 | 7.95 | 9.90 | 8.93 | 8.95 | +3.76 | +72.45% | 0.23 | 17 | 2 | 2.08 | 0.99 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 38.50 | 7.55 | 9.55 | 8.55 | 8.47 | +4.17 | +96.98% | 0.22 | 5 | 40 | 2.12 | 0.99 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 39.00 | 7.05 | 9.15 | 8.10 | 8.04 | +3.84 | +91.43% | 0.21 | 9 | 3 | 2.11 | 0.98 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 39.50 | 6.85 | 8.65 | 7.75 | 7.65 | +4.53 | +145.20% | 0.20 | 2 | 1 | 2.02 | 0.98 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 40.00 | 6.35 | 7.90 | 7.13 | 7.00 | +3.55 | +102.90% | 0.18 | 14 | 100 | 1.73 | 0.97 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 40.50 | 5.60 | 7.70 | 6.65 | 6.73 | % | 0.16 | 2 | 2 | 1.87 | 0.97 | 0.02 | -0.04 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 41.00 | 5.45 | 6.70 | 6.08 | 6.05 | +3.44 | +131.81% | 0.15 | 6 | 148 | 1.39 | 0.95 | 0.03 | -0.06 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 41.50 | 4.65 | 6.40 | 5.53 | 4.45 | +2.10 | +89.37% | 0.13 | 6 | 72 | 1.47 | 0.93 | 0.03 | -0.07 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 42.00 | 4.55 | 5.80 | 5.18 | 5.50 | +3.65 | +197.30% | 0.12 | 88 | 357 | 1.31 | 0.91 | 0.04 | -0.09 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 42.50 | 4.40 | 5.20 | 4.80 | 4.59 | +2.81 | +157.87% | 0.11 | 37 | 247 | 1.15 | 0.89 | 0.05 | -0.10 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 43.00 | 4.15 | 4.95 | 4.55 | 4.30 | +2.81 | +188.60% | 0.11 | 168 | 352 | 0.89 | 0.87 | 0.05 | -0.11 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 43.50 | 3.40 | 4.55 | 3.98 | 3.75 | +2.46 | +190.70% | 0.09 | 21 | 173 | 1.22 | 0.84 | 0.06 | -0.13 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 44.00 | 3.35 | 3.70 | 3.53 | 3.55 | +2.44 | +219.82% | 0.08 | 121 | 627 | 0.78 | 0.80 | 0.07 | -0.14 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 44.50 | 2.99 | 3.40 | 3.20 | 2.90 | +2.03 | +233.34% | 0.07 | 264 | 1,064 | 0.83 | 0.76 | 0.08 | -0.16 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 45.00 | 2.64 | 2.80 | 2.72 | 2.79 | +2.08 | +292.96% | 0.06 | 1,453 | 556 | 0.78 | 0.72 | 0.09 | -0.17 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 45.50 | 2.30 | 2.61 | 2.46 | 2.50 | +1.80 | +257.15% | 0.05 | 408 | 208 | 0.79 | 0.68 | 0.09 | -0.18 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 46.00 | 1.99 | 2.20 | 2.10 | 2.21 | +1.70 | +333.34% | 0.05 | 814 | 442 | 0.79 | 0.63 | 0.10 | -0.19 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 46.50 | 1.73 | 2.01 | 1.87 | 1.88 | +1.35 | +254.72% | 0.04 | 316 | 210 | 0.83 | 0.58 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 47.00 | 1.52 | 1.66 | 1.59 | 1.57 | +1.22 | +348.58% | 0.03 | 683 | 548 | 0.80 | 0.53 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 47.50 | 1.28 | 1.48 | 1.38 | 1.41 | +1.03 | +271.06% | 0.03 | 3,376 | 240 | 0.81 | 0.47 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 48.00 | 1.10 | 1.21 | 1.16 | 1.15 | +0.92 | +400.00% | 0.02 | 1,005 | 492 | 0.80 | 0.42 | 0.10 | -0.19 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 48.50 | 0.93 | 1.09 | 1.01 | 1.02 | +0.81 | +385.72% | 0.02 | 214 | 27 | 0.81 | 0.38 | 0.10 | -0.19 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 49.00 | 0.78 | 0.86 | 0.82 | 0.81 | +0.65 | +406.25% | 0.02 | 960 | 1,252 | 0.80 | 0.33 | 0.09 | -0.18 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 49.50 | 0.65 | 0.75 | 0.70 | 0.66 | +0.51 | +340.00% | 0.01 | 130 | 22 | 0.81 | 0.29 | 0.09 | -0.17 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.47 | +427.28% | 0.01 | 9,846 | 6,314 | 0.82 | 0.25 | 0.08 | -0.16 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 51.00 | 0.37 | 0.43 | 0.40 | 0.41 | +0.31 | +310.00% | 0.01 | 643 | 97 | 0.83 | 0.18 | 0.07 | -0.13 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 52.00 | 0.24 | 0.34 | 0.29 | 0.30 | +0.25 | +500.00% | 0.01 | 290 | 49 | 0.85 | 0.13 | 0.05 | -0.11 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 53.00 | 0.18 | 0.25 | 0.22 | 0.21 | +0.14 | +200.00% | 0.00 | 236 | 70 | 0.88 | 0.09 | 0.04 | -0.09 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 54.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.10 | +100.00% | 0.00 | 315 | 68 | 0.90 | 0.07 | 0.03 | -0.07 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 55.00 | 0.09 | 0.16 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 1,387 | 114 | 0.94 | 0.05 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 56.00 | 0.01 | 0.16 | 0.09 | 0.07 | +0.04 | +133.34% | 0.00 | 39 | 37 | 0.89 | 0.04 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 57.00 | 0.08 | 0.12 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 90 | 121 | 1.06 | 0.02 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 50 | 38 | 1.23 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 15 | 1.11 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 76 | 105 | 1.05 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 3:59:46 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 3:59:46 PM EST |
| 63.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 3:59:46 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 120 | 575 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 68.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 188 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 71.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 74.00 | 0.00 | 0.02 | 0.01 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 827 | 1.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 977 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 167 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.06 | % | 0.01 | 4 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 26.00 | 0.00 | 0.62 | 0.31 | 0.06 | % | 0.01 | 1 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.01 | 2 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.47 | % | 0.04 | 1 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST | |
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 31.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.69 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/18/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 326 | 1.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.10 | -76.93% | 0.00 | 5 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 19 | 82 | 1.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 36.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.08 | -80.00% | 0.00 | 54 | 49 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 37.50 | 0.02 | 0.26 | 0.14 | 0.02 | -0.11 | -84.62% | 0.00 | 213 | 202 | 1.28 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 27 | 58 | 0.96 | -0.01 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 38.50 | 0.02 | 0.26 | 0.14 | 0.06 | -0.17 | -73.92% | 0.00 | 44 | 244 | 1.15 | -0.01 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 39.00 | 0.04 | 0.28 | 0.16 | 0.06 | -0.22 | -78.58% | 0.00 | 112 | 223 | 1.15 | -0.02 | 0.01 | -0.02 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 39.50 | 0.00 | 0.31 | 0.16 | 0.06 | -0.32 | -84.22% | 0.00 | 9 | 160 | 1.35 | -0.02 | 0.01 | -0.03 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 40.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.41 | -83.68% | 0.00 | 197 | 1,091 | 0.92 | -0.03 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 40.50 | 0.00 | 0.36 | 0.18 | 0.12 | -0.53 | -81.54% | 0.00 | 91 | 200 | 1.26 | -0.03 | 0.02 | -0.04 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 41.00 | 0.09 | 0.16 | 0.13 | 0.14 | -0.67 | -82.72% | 0.00 | 65 | 188 | 0.89 | -0.05 | 0.03 | -0.06 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 41.50 | 0.10 | 0.21 | 0.16 | 0.17 | -0.78 | -82.11% | 0.00 | 40 | 89 | 0.87 | -0.07 | 0.03 | -0.07 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 42.00 | 0.10 | 0.26 | 0.18 | 0.18 | -0.90 | -83.34% | 0.00 | 73 | 518 | 0.83 | -0.09 | 0.04 | -0.09 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 42.50 | 0.10 | 0.32 | 0.21 | 0.25 | -1.12 | -81.76% | 0.00 | 173 | 175 | 0.79 | -0.11 | 0.05 | -0.10 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 43.00 | 0.27 | 0.33 | 0.30 | 0.28 | -1.33 | -82.61% | 0.01 | 370 | 293 | 0.83 | -0.13 | 0.05 | -0.11 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 43.50 | 0.30 | 0.40 | 0.35 | 0.30 | -1.79 | -85.65% | 0.01 | 621 | 120 | 0.79 | -0.16 | 0.06 | -0.13 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 44.00 | 0.41 | 0.50 | 0.46 | 0.46 | -1.74 | -79.10% | 0.01 | 512 | 738 | 0.80 | -0.20 | 0.07 | -0.14 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 44.50 | 0.42 | 0.64 | 0.53 | 0.55 | -2.04 | -78.77% | 0.01 | 35 | 286 | 0.75 | -0.24 | 0.08 | -0.16 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 45.00 | 0.66 | 0.79 | 0.73 | 0.70 | -2.10 | -75.00% | 0.02 | 593 | 856 | 0.79 | -0.28 | 0.09 | -0.17 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 45.50 | 0.88 | 0.97 | 0.93 | 0.85 | -2.42 | -74.01% | 0.02 | 97 | 76 | 0.80 | -0.32 | 0.09 | -0.18 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 46.00 | 1.07 | 1.18 | 1.13 | 1.08 | -2.65 | -71.05% | 0.02 | 1,248 | 306 | 0.80 | -0.37 | 0.10 | -0.19 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 46.50 | 1.16 | 1.40 | 1.28 | 1.27 | -2.50 | -66.32% | 0.03 | 582 | 114 | 0.81 | -0.42 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 47.00 | 1.52 | 1.59 | 1.56 | 1.59 | -3.04 | -65.66% | 0.03 | 775 | 115 | 0.81 | -0.47 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 47.50 | 1.79 | 1.94 | 1.87 | 1.81 | -3.19 | -63.80% | 0.04 | 241 | 35 | 0.81 | -0.53 | 0.10 | -0.20 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 48.00 | 2.09 | 2.22 | 2.16 | 2.01 | -2.99 | -59.80% | 0.05 | 76 | 77 | 0.83 | -0.58 | 0.10 | -0.19 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 48.50 | 2.42 | 2.55 | 2.49 | 2.39 | -4.11 | -63.24% | 0.05 | 28 | 23 | 0.83 | -0.63 | 0.10 | -0.19 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 49.00 | 2.53 | 2.92 | 2.73 | 2.65 | -4.53 | -63.10% | 0.06 | 30 | 35 | 0.78 | -0.67 | 0.09 | -0.18 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 49.50 | 2.99 | 3.30 | 3.15 | 3.30 | -3.04 | -47.95% | 0.06 | 33 | 4 | 0.78 | -0.71 | 0.09 | -0.17 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 50.00 | 3.25 | 3.65 | 3.45 | 3.50 | -3.50 | -50.00% | 0.07 | 26 | 846 | 0.75 | -0.75 | 0.08 | -0.16 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 51.00 | 3.90 | 5.05 | 4.48 | 4.45 | -4.65 | -51.10% | 0.09 | 4 | 41 | 1.31 | -0.82 | 0.07 | -0.13 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 52.00 | 4.20 | 6.30 | 5.25 | 5.15 | -4.17 | -44.75% | 0.10 | 2 | 48 | 1.60 | -0.87 | 0.05 | -0.11 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 53.00 | 5.05 | 7.25 | 6.15 | 7.94 | -2.28 | -22.31% | 0.12 | 1 | 33 | 1.71 | -0.91 | 0.04 | -0.09 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 54.00 | 6.00 | 8.15 | 7.08 | 11.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.78 | -0.93 | 0.03 | -0.07 | 5/15/2026 | 5/18/2026 3:59:46 PM EST |
| 55.00 | 7.50 | 8.95 | 8.23 | 8.20 | -2.75 | -25.12% | 0.15 | 3 | 47 | 1.78 | -0.95 | 0.02 | -0.05 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 56.00 | 8.00 | 9.95 | 8.98 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.89 | -0.96 | 0.02 | -0.05 | 5/11/2026 | 5/18/2026 3:59:46 PM EST |
| 57.00 | 9.25 | 11.05 | 10.15 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.03 | 5/6/2026 | 5/18/2026 3:59:46 PM EST |
| 58.00 | 9.95 | 12.00 | 10.98 | 15.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.15 | -0.99 | 0.01 | -0.01 | 5/8/2026 | 5/18/2026 3:59:46 PM EST |
| 59.00 | 11.00 | 13.00 | 12.00 | 13.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.01 | 5/7/2026 | 5/18/2026 3:59:46 PM EST |
| 60.00 | 12.05 | 14.15 | 13.10 | 18.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/18/2026 3:59:46 PM EST |
| 61.00 | 13.25 | 15.00 | 14.13 | 13.58 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 62.00 | 13.90 | 16.35 | 15.13 | 16.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 3:59:46 PM EST |
| 63.00 | 15.00 | 16.95 | 15.98 | 19.86 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 3:59:46 PM EST |
| 64.00 | 16.20 | 17.95 | 17.08 | 10.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 3:59:46 PM EST |
| 65.00 | 17.25 | 19.05 | 18.15 | 21.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 PM EST |
| 66.00 | 18.10 | 20.05 | 19.08 | 19.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 67.00 | 19.00 | 21.05 | 20.03 | 19.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 68.00 | 19.85 | 22.05 | 20.95 | 20.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 69.00 | 20.80 | 23.00 | 21.90 | 22.00 | +8.29 | +60.47% | 0.32 | 1 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 70.00 | 21.65 | 24.05 | 22.85 | 22.90 | +0.85 | +3.86% | 0.33 | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 3:59:46 PM EST |
| 71.00 | 22.85 | 25.05 | 23.95 | % | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 72.00 | 23.75 | 26.05 | 24.90 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 73.00 | 24.65 | 27.05 | 25.85 | % | 0.35 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 74.00 | 25.90 | 28.05 | 26.98 | % | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 75.00 | 26.80 | 29.05 | 27.93 | 29.89 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 3:59:46 PM EST |
| 80.00 | 31.85 | 34.05 | 32.95 | 32.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 85.00 | 36.85 | 39.15 | 38.00 | 37.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 3:59:46 PM EST |
| 90.00 | 41.85 | 44.05 | 42.95 | % | 0.48 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST | |||
| 95.00 | 46.85 | 49.05 | 47.95 | % | 0.50 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 5/18/2026 3:59:46 PM EST |