Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $13.07 as of 5/20/2026 3:18:21 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 | 12.80 | 14.75 | 13.78 | 19.13 | 0.00 | 0.00% | 13.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 1.50 | 12.30 | 13.75 | 13.03 | 12.61 | +0.56 | +4.65% | 8.69 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 2.00 | 11.90 | 13.40 | 12.65 | 12.01 | +1.31 | +12.25% | 6.33 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 2.50 | 11.80 | 12.90 | 12.35 | 12.10 | -2.57 | -17.52% | 4.94 | 7 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 3.00 | 10.90 | 12.40 | 11.65 | 11.40 | +1.24 | +12.21% | 3.88 | 11 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 3.50 | 10.80 | 11.85 | 11.33 | 11.30 | -4.85 | -30.04% | 3.24 | 13 | 5 | 8.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 4.00 | 9.95 | 11.40 | 10.68 | 9.70 | 0.00 | 0.00% | 2.67 | 0 | 8 | 8.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 4.50 | 9.45 | 10.90 | 10.18 | 9.90 | +2.10 | +26.93% | 2.26 | 10 | 9 | 7.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 8.80 | 10.20 | 9.50 | 9.02 | 0.00 | 0.00% | 1.90 | 0 | 30 | 6.05 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 8.35 | 9.90 | 9.13 | 9.02 | +0.82 | +10.00% | 1.66 | 9 | 17 | 6.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 7.80 | 9.45 | 8.63 | 12.74 | 0.00 | 0.00% | 1.44 | 0 | 83 | 5.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 7.30 | 8.90 | 8.10 | 8.30 | +0.30 | +3.75% | 1.25 | 2 | 369 | 5.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 6.95 | 8.60 | 7.78 | 7.60 | +2.09 | +37.94% | 1.11 | 1 | 204 | 5.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 6.40 | 7.75 | 7.08 | 7.40 | +1.19 | +19.17% | 0.94 | 21 | 375 | 3.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 6.10 | 7.45 | 6.78 | 5.90 | +0.74 | +14.35% | 0.85 | 1 | 657 | 4.37 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 5.45 | 6.75 | 6.10 | 6.40 | +2.65 | +70.67% | 0.72 | 501 | 525 | 3.58 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 4.85 | 6.25 | 5.55 | 4.90 | +1.50 | +44.12% | 0.62 | 1 | 799 | 3.29 | 0.96 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 4.40 | 6.00 | 5.20 | 4.73 | +0.28 | +6.30% | 0.55 | 1 | 1,139 | 3.53 | 0.95 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 4.55 | 5.35 | 4.95 | 4.85 | +1.49 | +44.35% | 0.49 | 20 | 936 | 3.15 | 0.93 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 3.85 | 4.90 | 4.38 | 4.12 | +0.72 | +21.18% | 0.42 | 14 | 1,013 | 2.80 | 0.91 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 3.60 | 4.45 | 4.03 | 3.25 | +0.74 | +29.49% | 0.37 | 16 | 335 | 2.63 | 0.88 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 3.20 | 4.05 | 3.63 | 3.16 | +0.95 | +42.99% | 0.32 | 10 | 1,151 | 2.53 | 0.85 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 2.90 | 3.40 | 3.15 | 2.58 | +0.62 | +31.64% | 0.26 | 38 | 122 | 2.06 | 0.82 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 2.38 | 2.85 | 2.62 | 2.91 | +1.16 | +66.29% | 0.21 | 501 | 167 | 1.44 | 0.77 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 2.29 | 2.60 | 2.45 | 2.60 | +1.05 | +67.75% | 0.19 | 337 | 1,256 | 1.71 | 0.72 | 0.09 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 1.97 | 2.47 | 2.22 | 2.25 | +0.98 | +77.17% | 0.16 | 321 | 328 | 1.82 | 0.67 | 0.10 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.80 | 2.00 | 1.90 | 1.92 | +0.62 | +47.70% | 0.14 | 1,300 | 3,288 | 1.73 | 0.62 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 1.56 | 1.75 | 1.66 | 1.66 | +0.66 | +66.00% | 0.11 | 566 | 1,262 | 1.74 | 0.57 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.42 | 1.49 | 1.46 | 1.49 | +0.64 | +75.30% | 0.10 | 2,840 | 2,705 | 1.76 | 0.52 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 1.21 | 1.54 | 1.38 | 1.30 | +0.50 | +62.50% | 0.09 | 75 | 79 | 1.87 | 0.47 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 1.08 | 1.20 | 1.14 | 1.17 | +0.48 | +69.57% | 0.07 | 2,015 | 1,287 | 1.81 | 0.43 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.89 | 1.18 | 1.04 | 1.01 | +0.36 | +55.39% | 0.06 | 36 | 1,880 | 1.83 | 0.39 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.78 | 1.00 | 0.89 | 0.90 | +0.35 | +63.64% | 0.05 | 805 | 3,279 | 1.85 | 0.35 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.71 | 0.95 | 0.83 | 0.76 | +0.18 | +31.04% | 0.05 | 140 | 1,100 | 1.93 | 0.32 | 0.08 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.66 | 0.75 | 0.71 | 0.75 | +0.35 | +87.50% | 0.04 | 444 | 850 | 1.90 | 0.29 | 0.08 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.55 | 0.65 | 0.60 | 0.65 | +0.19 | +41.31% | 0.03 | 39 | 112 | 1.90 | 0.27 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.49 | 0.64 | 0.57 | 0.59 | +0.12 | +25.54% | 0.03 | 78 | 253 | 1.97 | 0.24 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 0.43 | 0.60 | 0.52 | 0.60 | +0.32 | +114.29% | 0.03 | 29 | 92 | 1.99 | 0.22 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.45 | 0.47 | 0.46 | 0.46 | +0.13 | +39.40% | 0.02 | 1,387 | 2,743 | 2.01 | 0.20 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.30 | 0.50 | 0.40 | 0.45 | +0.05 | +12.50% | 0.02 | 18 | 95 | 2.06 | 0.19 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.30 | 0.44 | 0.37 | 0.41 | +0.12 | +41.38% | 0.02 | 749 | 2,098 | 2.05 | 0.17 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 0.28 | 0.61 | 0.45 | 0.27 | -0.03 | -10.00% | 0.02 | 2 | 63 | 2.24 | 0.15 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 0.58 | 0.34 | 0.35 | +0.10 | +40.00% | 0.02 | 54 | 1,136 | 2.08 | 0.14 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.17 | 0.13 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 0.15 | 0.37 | 0.26 | 0.30 | -0.04 | -11.77% | 0.01 | 30 | 101 | 2.13 | 0.12 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 23.50 | 0.14 | 0.42 | 0.28 | 0.26 | +0.08 | +44.45% | 0.01 | 3 | 86 | 2.14 | 0.10 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 0.11 | 0.45 | 0.28 | 0.18 | -0.10 | -35.72% | 0.01 | 2 | 174 | 2.28 | 0.09 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 24.50 | 0.02 | 0.57 | 0.30 | 0.30 | -0.87 | -74.36% | 0.01 | 5 | 3 | 2.21 | 0.09 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.22 | 0.30 | 0.26 | 0.32 | +0.12 | +60.00% | 0.01 | 133 | 1,556 | 2.42 | 0.08 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 25.50 | 0.01 | 0.60 | 0.31 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.07 | 0.03 | -0.04 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.27 | 0.16 | 0.31 | +0.17 | +121.43% | 0.01 | 2 | 314 | 2.21 | 0.07 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 26.50 | 0.01 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.26 | 0.06 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.06 | -28.58% | 0.01 | 5 | 242 | 2.50 | 0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 27.50 | 0.09 | 0.39 | 0.24 | 0.18 | +0.01 | +5.89% | 0.01 | 75 | 50 | 2.58 | 0.05 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 0.02 | 0.53 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.56 | 0.04 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 28.50 | 0.01 | 0.54 | 0.28 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.04 | 0.02 | -0.02 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 29.00 | 0.01 | 0.20 | 0.11 | 0.16 | +0.03 | +23.08% | 0.00 | 13 | 100 | 2.22 | 0.04 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 29.50 | 0.01 | 0.50 | 0.26 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.42 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 0.02 | 0.20 | 0.11 | 0.20 | +0.06 | +42.86% | 0.00 | 46 | 527 | 2.75 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.22 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.69 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 0.82 | 0.41 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.16 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.82 | 0.41 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.22 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.76 | 0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 33.00 | 0.06 | 0.15 | 0.11 | 0.13 | +0.04 | +44.45% | 0.00 | 56 | 122 | 2.87 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 33.50 | 0.00 | 0.69 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.16 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 34.50 | 0.00 | 0.71 | 0.36 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.28 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 35.00 | 0.10 | 0.23 | 0.17 | 0.13 | -0.01 | -7.15% | 0.00 | 283 | 60 | 3.09 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 35.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 36.50 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.87 | 0.44 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 40.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 1,749 | 373 | 3.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 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 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 20 | 5.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 2,433 | 4.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 379 | 3.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 3,847 | 2.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 933 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 22 | 1,848 | 2.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 3,785 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.07 | -87.50% | 0.01 | 224 | 1,532 | 2.00 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 515 | 2.20 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 32 | 1,649 | 1.92 | -0.04 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 185 | 1,948 | 1.87 | -0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.16 | -55.18% | 0.01 | 1,114 | 5,097 | 1.77 | -0.07 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.13 | 0.20 | 0.17 | 0.21 | -0.20 | -48.78% | 0.02 | 130 | 612 | 1.69 | -0.09 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.20 | 0.31 | 0.26 | 0.24 | -0.29 | -54.72% | 0.02 | 725 | 5,784 | 1.72 | -0.12 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.28 | 0.36 | 0.32 | 0.31 | -0.39 | -55.72% | 0.03 | 32 | 495 | 1.65 | -0.15 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.39 | 0.50 | 0.45 | 0.41 | -0.50 | -54.95% | 0.04 | 163 | 953 | 1.67 | -0.18 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.40 | 0.69 | 0.55 | 0.55 | -0.40 | -42.11% | 0.04 | 177 | 242 | 1.59 | -0.23 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.65 | 0.95 | 0.80 | 0.75 | -0.67 | -47.19% | 0.06 | 824 | 623 | 1.72 | -0.28 | 0.09 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.86 | 0.98 | 0.92 | 0.94 | -0.76 | -44.71% | 0.07 | 64 | 314 | 1.60 | -0.33 | 0.10 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.10 | 1.40 | 1.25 | 1.14 | -0.84 | -42.43% | 0.09 | 482 | 544 | 1.73 | -0.38 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 1.33 | 1.55 | 1.44 | 1.48 | -0.80 | -35.09% | 0.10 | 27 | 50 | 1.63 | -0.43 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.52 | 2.00 | 1.76 | 1.81 | -0.96 | -34.66% | 0.12 | 59 | 4,047 | 1.70 | -0.48 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 1.81 | 2.35 | 2.08 | 2.26 | -0.76 | -25.17% | 0.13 | 11 | 43 | 1.72 | -0.53 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 2.15 | 2.75 | 2.45 | 2.75 | -0.67 | -19.60% | 0.15 | 33 | 1,336 | 1.76 | -0.57 | 0.10 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 2.52 | 3.05 | 2.79 | 3.32 | -1.48 | -30.84% | 0.17 | 2 | 33 | 1.75 | -0.61 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 2.89 | 3.40 | 3.15 | 3.40 | -1.01 | -22.91% | 0.19 | 3 | 182 | 1.74 | -0.65 | 0.09 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 3.25 | 3.75 | 3.50 | 3.55 | -1.20 | -25.27% | 0.20 | 12 | 23 | 1.70 | -0.68 | 0.08 | -0.09 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 3.65 | 4.30 | 3.98 | 4.20 | -0.90 | -17.65% | 0.22 | 77 | 166 | 1.78 | -0.71 | 0.08 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 4.05 | 5.15 | 4.60 | 6.64 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.02 | -0.73 | 0.07 | -0.08 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 4.45 | 5.45 | 4.95 | 5.60 | -0.75 | -11.82% | 0.26 | 1 | 154 | 1.92 | -0.76 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 4.95 | 6.15 | 5.55 | 5.44 | +1.84 | +51.12% | 0.28 | 1 | 3 | 2.13 | -0.78 | 0.07 | -0.08 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 5.35 | 6.45 | 5.90 | 6.50 | -0.65 | -9.10% | 0.30 | 5 | 66 | 1.97 | -0.80 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 5.70 | 7.35 | 6.53 | 6.95 | 0.00 | 0.00% | 0.32 | 0 | 10 | 3.50 | -0.81 | 0.06 | -0.07 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 6.30 | 7.35 | 6.83 | 7.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.93 | -0.83 | 0.05 | -0.07 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 6.70 | 7.90 | 7.30 | 8.03 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.17 | -0.85 | 0.05 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 7.00 | 8.35 | 7.68 | 5.18 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.21 | -0.86 | 0.05 | -0.06 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 7.60 | 8.95 | 8.28 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.42 | -0.87 | 0.04 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 8.10 | 9.40 | 8.75 | 9.75 | 0.00 | 0.00% | 0.38 | 0 | 34 | 3.45 | -0.88 | 0.04 | -0.05 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 23.50 | 8.50 | 10.20 | 9.35 | % | 0.40 | 0 | 0 | 3.90 | -0.90 | 0.04 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 9.00 | 10.30 | 9.65 | 11.48 | 0.00 | 0.00% | 0.40 | 0 | 71 | 3.49 | -0.91 | 0.03 | -0.05 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 24.50 | 9.50 | 10.60 | 10.05 | % | 0.41 | 0 | 0 | 3.29 | -0.91 | 0.03 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 10.05 | 11.50 | 10.78 | 11.47 | 0.00 | 0.00% | 0.43 | 0 | 81 | 3.90 | -0.92 | 0.03 | -0.04 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 25.50 | 10.45 | 11.80 | 11.13 | % | 0.44 | 0 | 0 | 3.71 | -0.93 | 0.03 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 26.00 | 10.95 | 12.30 | 11.63 | 10.68 | 0.00 | 0.00% | 0.45 | 0 | 21 | 3.79 | -0.93 | 0.03 | -0.04 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 26.50 | 11.20 | 13.10 | 12.15 | % | 0.46 | 0 | 0 | 4.25 | -0.94 | 0.02 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 27.00 | 11.95 | 13.60 | 12.78 | 10.75 | 0.00 | 0.00% | 0.47 | 0 | 35 | 4.32 | -0.95 | 0.02 | -0.03 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 27.50 | 12.20 | 14.10 | 13.15 | % | 0.48 | 0 | 0 | 4.39 | -0.95 | 0.02 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 28.00 | 12.85 | 14.60 | 13.73 | % | 0.49 | 0 | 0 | 4.45 | -0.96 | 0.02 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 28.50 | 13.15 | 15.05 | 14.10 | % | 0.49 | 0 | 0 | 4.45 | -0.96 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 29.00 | 13.85 | 15.20 | 14.53 | % | 0.50 | 0 | 0 | 4.04 | -0.96 | 0.02 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 29.50 | 14.15 | 16.05 | 15.10 | % | 0.51 | 0 | 0 | 4.58 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 14.85 | 16.15 | 15.50 | 12.30 | 0.00 | 0.00% | 0.52 | 0 | 10 | 4.09 | -0.98 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 30.50 | 15.15 | 16.80 | 15.98 | % | 0.52 | 0 | 0 | 4.36 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 31.00 | 15.65 | 17.55 | 16.60 | % | 0.54 | 0 | 0 | 4.76 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 31.50 | 16.15 | 18.05 | 17.10 | % | 0.54 | 0 | 0 | 4.82 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 32.00 | 16.60 | 18.50 | 17.55 | % | 0.55 | 0 | 0 | 4.80 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 32.50 | 17.10 | 19.00 | 18.05 | % | 0.56 | 0 | 0 | 4.85 | -0.99 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 33.00 | 17.60 | 19.50 | 18.55 | 18.42 | -2.22 | -10.76% | 0.56 | 1 | 2 | 4.90 | -0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 33.50 | 18.10 | 20.00 | 19.05 | % | 0.57 | 0 | 0 | 4.96 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 34.00 | 18.60 | 20.50 | 19.55 | % | 0.58 | 0 | 0 | 5.01 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 34.50 | 19.10 | 20.95 | 20.03 | % | 0.58 | 0 | 0 | 4.99 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 35.00 | 19.60 | 21.50 | 20.55 | % | 0.59 | 0 | 0 | 5.11 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 35.50 | 20.10 | 22.00 | 21.05 | % | 0.59 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 36.00 | 20.55 | 22.70 | 21.63 | % | 0.60 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 36.50 | 21.05 | 23.20 | 22.13 | % | 0.61 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 37.00 | 21.55 | 23.70 | 22.63 | % | 0.61 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 38.00 | 22.55 | 24.50 | 23.53 | % | 0.62 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 39.00 | 23.55 | 25.45 | 24.50 | % | 0.63 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 40.00 | 24.55 | 26.25 | 25.40 | 22.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |