Options Chain for NAVITAS SEMICONDUCTOR CORP COM (NVTS) - $19.40 as of 5/20/2026 4:50:53 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 | 20.25 | 24.00 | 22.13 | 20.15 | +2.45 | +13.85% | 22.13 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 2.00 | 19.25 | 22.90 | 21.08 | 19.00 | +2.29 | +13.71% | 10.54 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 3.00 | 18.25 | 22.00 | 20.13 | 17.95 | +2.25 | +14.34% | 6.71 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 4.00 | 17.25 | 21.00 | 19.13 | 14.70 | 0.00 | 0.00% | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 4.50 | 16.75 | 19.90 | 18.33 | 16.40 | +2.15 | +15.09% | 4.07 | 2 | 2 | 8.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 5.00 | 16.25 | 19.30 | 17.78 | 15.90 | -1.98 | -11.08% | 3.56 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 5.50 | 15.75 | 18.70 | 17.23 | 13.25 | 0.00 | 0.00% | 3.13 | 0 | 4 | 6.87 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 6.00 | 15.25 | 18.70 | 16.98 | 10.55 | 0.00 | 0.00% | 2.83 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 6.50 | 14.75 | 18.40 | 16.58 | 14.40 | % | 2.55 | 2 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 7.00 | 14.25 | 17.95 | 16.10 | 9.56 | 0.00 | 0.00% | 2.30 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 7.50 | 13.75 | 17.20 | 15.48 | 9.75 | 0.00 | 0.00% | 2.06 | 0 | 1 | 6.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:48 PM EST |
| 8.00 | 13.25 | 16.60 | 14.93 | 8.57 | 0.00 | 0.00% | 1.87 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:48 PM EST |
| 8.50 | 12.75 | 16.20 | 14.48 | 11.70 | 0.00 | 0.00% | 1.70 | 0 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:48 PM EST |
| 9.00 | 12.25 | 15.40 | 13.83 | 11.95 | +2.20 | +22.57% | 1.54 | 2 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 9.50 | 11.75 | 15.05 | 13.40 | 11.45 | +1.99 | +21.04% | 1.41 | 2 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.00 | 11.30 | 14.25 | 12.78 | 10.50 | +0.80 | +8.25% | 1.28 | 3 | 4 | 4.26 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 10.50 | 10.85 | 13.30 | 12.08 | 12.35 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.43 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 11.00 | 10.75 | 13.45 | 12.10 | 9.29 | 0.00 | 0.00% | 1.10 | 0 | 27 | 4.10 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 11.50 | 9.95 | 12.45 | 11.20 | 11.95 | 0.00 | 0.00% | 0.97 | 0 | 9 | 3.30 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:48 PM EST |
| 12.00 | 9.75 | 12.85 | 11.30 | 9.95 | +0.50 | +5.30% | 0.94 | 3 | 12 | 4.15 | 0.98 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.50 | 9.10 | 12.55 | 10.83 | 4.02 | 0.00 | 0.00% | 0.87 | 0 | 4 | 4.16 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 13.00 | 8.80 | 12.15 | 10.48 | 8.37 | 0.00 | 0.00% | 0.81 | 0 | 24 | 4.06 | 0.96 | 0.01 | -0.02 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 13.50 | 8.35 | 11.20 | 9.78 | 5.84 | 0.00 | 0.00% | 0.72 | 0 | 25 | 3.45 | 0.96 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 14.00 | 7.90 | 10.35 | 9.13 | 8.20 | +3.75 | +84.27% | 0.65 | 1 | 97 | 2.96 | 0.94 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.50 | 7.50 | 10.60 | 9.05 | 4.10 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.47 | 0.93 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 7.15 | 10.05 | 8.60 | 8.00 | +3.00 | +60.00% | 0.57 | 3 | 142 | 3.27 | 0.92 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 6.80 | 9.45 | 8.13 | 7.40 | +3.08 | +71.30% | 0.52 | 3 | 396 | 3.03 | 0.91 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 6.50 | 8.90 | 7.70 | 7.30 | +3.90 | +114.71% | 0.48 | 4 | 148 | 2.84 | 0.89 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.50 | 6.15 | 8.15 | 7.15 | 2.98 | 0.00 | 0.00% | 0.43 | 0 | 119 | 2.50 | 0.88 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 5.65 | 7.85 | 6.75 | 4.05 | +1.39 | +52.26% | 0.40 | 3 | 150 | 2.51 | 0.86 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 5.30 | 7.60 | 6.45 | 3.80 | +1.45 | +61.71% | 0.37 | 8 | 69 | 2.55 | 0.84 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 4.95 | 6.50 | 5.73 | 5.75 | +2.98 | +107.59% | 0.32 | 10 | 237 | 1.99 | 0.82 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.50 | 4.60 | 6.35 | 5.48 | 5.35 | +2.73 | +104.20% | 0.30 | 15 | 103 | 1.34 | 0.80 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.00 | 4.60 | 5.50 | 5.05 | 5.05 | +2.85 | +129.55% | 0.27 | 15 | 172 | 1.43 | 0.78 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.50 | 4.40 | 5.20 | 4.80 | 4.97 | +2.79 | +127.99% | 0.25 | 79 | 485 | 1.50 | 0.75 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 4.15 | 4.70 | 4.43 | 4.52 | +2.49 | +122.66% | 0.22 | 267 | 441 | 1.46 | 0.73 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 3.70 | 4.60 | 4.15 | 4.30 | +2.50 | +138.89% | 0.20 | 154 | 133 | 1.48 | 0.70 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.00 | 3.50 | 4.20 | 3.85 | 4.07 | +2.40 | +143.72% | 0.18 | 40 | 256 | 1.47 | 0.67 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.50 | 3.25 | 4.00 | 3.63 | 3.64 | +2.18 | +149.32% | 0.17 | 18 | 118 | 1.50 | 0.65 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.00 | 3.20 | 3.85 | 3.53 | 3.40 | +2.19 | +181.00% | 0.16 | 4,390 | 179 | 1.59 | 0.62 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 3.00 | 3.35 | 3.18 | 3.10 | +2.00 | +181.82% | 0.14 | 94 | 8 | 1.53 | 0.59 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.00 | 2.62 | 3.25 | 2.94 | 2.80 | +1.75 | +166.67% | 0.13 | 242 | 184 | 1.52 | 0.57 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 2.50 | 2.95 | 2.73 | 2.69 | % | 0.12 | 6 | 0 | 1.51 | 0.54 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 24.00 | 2.28 | 2.64 | 2.46 | 2.47 | +1.73 | +233.79% | 0.10 | 41 | 109 | 1.47 | 0.51 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 2.18 | 2.60 | 2.39 | 1.95 | +1.20 | +160.00% | 0.10 | 3 | 6 | 1.55 | 0.49 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.00 | 2.06 | 2.36 | 2.21 | 2.16 | +1.57 | +266.11% | 0.09 | 2,663 | 285 | 1.57 | 0.46 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 1.82 | 2.12 | 1.97 | 2.21 | +1.89 | +590.63% | 0.08 | 9 | 6 | 1.49 | 0.44 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 26.00 | 1.65 | 2.15 | 1.90 | 1.75 | +1.17 | +201.73% | 0.07 | 109 | 43 | 1.53 | 0.41 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 27.00 | 1.51 | 1.84 | 1.68 | 1.55 | +1.15 | +287.50% | 0.06 | 25 | 97 | 1.57 | 0.37 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 1.25 | 1.44 | 1.35 | 1.36 | +1.17 | +615.79% | 0.05 | 486 | 85 | 1.53 | 0.33 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 29.00 | 0.99 | 1.24 | 1.12 | 1.15 | +0.94 | +447.62% | 0.04 | 58 | 20 | 1.49 | 0.29 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.75 | +375.00% | 0.03 | 124 | 76 | 1.54 | 0.26 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 31.00 | 0.75 | 0.90 | 0.83 | 0.66 | +0.37 | +127.59% | 0.03 | 1 | 36 | 1.54 | 0.23 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 0.63 | 0.78 | 0.71 | 0.60 | +0.40 | +200.00% | 0.02 | 1 | 24 | 1.55 | 0.20 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 0.34 | 0.76 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.49 | 0.18 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 34.00 | 0.14 | 1.09 | 0.62 | 0.50 | +0.06 | +13.64% | 0.02 | 3 | 54 | 1.56 | 0.16 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 35.00 | 0.34 | 0.50 | 0.42 | 0.46 | +0.35 | +318.19% | 0.01 | 7 | 37 | 1.53 | 0.14 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 0.05 | 0.96 | 0.51 | 0.37 | +0.29 | +362.50% | 0.01 | 8 | 270 | 1.56 | 0.12 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.83 | 0.42 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.87 | 0.44 | % | 0.07 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.88 | 0.44 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 17 | 5.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.91 | 0.46 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 4 | 4.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 4.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 141 | 4.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.97 | 0.49 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 8 | 4.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.78 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.17 | 0.09 | 0.11 | -0.08 | -42.11% | 0.01 | 1 | 30 | 2.35 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.56 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.94 | 0.47 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 32 | 3.37 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:48 PM EST |
| 12.00 | 0.07 | 0.35 | 0.21 | 0.11 | -0.01 | -8.34% | 0.02 | 58 | 190 | 2.02 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.92 | 0.46 | 0.20 | -0.20 | -50.00% | 0.04 | 6 | 250 | 3.02 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.06 | -30.00% | 0.02 | 76 | 263 | 1.76 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.87 | 0.44 | 0.13 | -0.09 | -40.91% | 0.03 | 12 | 128 | 2.68 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.18 | -48.65% | 0.01 | 22 | 333 | 1.58 | -0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 14.50 | 0.19 | 0.26 | 0.23 | 0.22 | -0.21 | -48.84% | 0.02 | 62 | 117 | 1.59 | -0.07 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.00 | 0.23 | 0.31 | 0.27 | 0.26 | -0.29 | -52.73% | 0.02 | 38 | 337 | 1.57 | -0.08 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 15.50 | 0.28 | 0.42 | 0.35 | 0.34 | -0.26 | -43.34% | 0.02 | 14 | 345 | 1.58 | -0.09 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.00 | 0.34 | 0.69 | 0.52 | 0.51 | -0.20 | -28.17% | 0.03 | 31 | 280 | 1.67 | -0.11 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 16.50 | 0.41 | 0.59 | 0.50 | 0.45 | -0.39 | -46.43% | 0.03 | 74 | 136 | 1.51 | -0.12 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.00 | 0.38 | 0.71 | 0.55 | 0.51 | -0.55 | -51.89% | 0.03 | 95 | 294 | 1.49 | -0.14 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 17.50 | 0.55 | 1.10 | 0.83 | 0.92 | -0.29 | -23.97% | 0.05 | 4 | 160 | 1.64 | -0.16 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.00 | 0.67 | 0.90 | 0.79 | 0.75 | -0.65 | -46.43% | 0.04 | 108 | 225 | 1.50 | -0.18 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 18.50 | 0.64 | 1.14 | 0.89 | 0.91 | -0.70 | -43.48% | 0.05 | 18 | 38 | 1.47 | -0.20 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.00 | 1.00 | 1.19 | 1.10 | 1.06 | -0.83 | -43.92% | 0.06 | 174 | 757 | 1.52 | -0.22 | 0.04 | -0.07 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 19.50 | 1.00 | 1.38 | 1.19 | 1.15 | -0.97 | -45.76% | 0.06 | 40 | 44 | 1.47 | -0.25 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.00 | 1.24 | 1.57 | 1.41 | 1.37 | -1.50 | -52.27% | 0.07 | 41 | 132 | 1.49 | -0.27 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 20.50 | 1.51 | 1.77 | 1.64 | 1.61 | -1.10 | -40.59% | 0.08 | 11 | 26 | 1.51 | -0.30 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.00 | 1.74 | 2.04 | 1.89 | 1.80 | -1.49 | -45.29% | 0.09 | 59 | 104 | 1.53 | -0.33 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 21.50 | 1.97 | 2.23 | 2.10 | 2.10 | -1.82 | -46.43% | 0.10 | 9 | 192 | 1.51 | -0.35 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.00 | 2.20 | 2.44 | 2.32 | 2.29 | -1.88 | -45.09% | 0.11 | 45 | 329 | 1.47 | -0.38 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 22.50 | 2.47 | 2.79 | 2.63 | 2.55 | % | 0.12 | 57 | 0 | 1.52 | -0.41 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST | |
| 23.00 | 2.71 | 3.10 | 2.91 | 2.78 | -2.22 | -44.40% | 0.13 | 31 | 599 | 1.55 | -0.43 | 0.05 | -0.09 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 23.50 | 2.74 | 3.80 | 3.27 | % | 0.14 | 0 | 0 | 1.57 | -0.46 | 0.05 | -0.09 | 5/20/2026 3:59:48 PM EST | |||
| 24.00 | 3.30 | 3.60 | 3.45 | 5.24 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.51 | -0.49 | 0.05 | -0.09 | 5/15/2026 | 5/20/2026 3:59:48 PM EST |
| 24.50 | 3.35 | 4.45 | 3.90 | % | 0.16 | 0 | 0 | 1.58 | -0.51 | 0.05 | -0.09 | 5/20/2026 3:59:48 PM EST | |||
| 25.00 | 3.95 | 4.25 | 4.10 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.52 | -0.54 | 0.05 | -0.09 | 5/18/2026 | 5/20/2026 3:59:48 PM EST |
| 25.50 | 3.95 | 4.75 | 4.35 | % | 0.17 | 0 | 0 | 1.47 | -0.56 | 0.05 | -0.09 | 5/20/2026 3:59:48 PM EST | |||
| 26.00 | 4.40 | 5.00 | 4.70 | % | 0.18 | 0 | 0 | 1.47 | -0.59 | 0.05 | -0.09 | 5/20/2026 3:59:48 PM EST | |||
| 27.00 | 5.15 | 5.85 | 5.50 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -0.63 | 0.05 | -0.09 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 28.00 | 5.85 | 6.60 | 6.23 | 4.10 | -3.40 | -45.34% | 0.22 | 1 | 1 | 1.49 | -0.67 | 0.05 | -0.08 | 5/20/2026 | 5/20/2026 3:59:48 PM EST |
| 29.00 | 6.75 | 7.40 | 7.08 | % | 0.24 | 0 | 0 | 1.52 | -0.71 | 0.05 | -0.08 | 5/20/2026 3:59:48 PM EST | |||
| 30.00 | 6.75 | 8.85 | 7.80 | % | 0.26 | 0 | 0 | 2.11 | -0.74 | 0.04 | -0.08 | 5/20/2026 3:59:48 PM EST | |||
| 31.00 | 7.60 | 9.75 | 8.68 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 30 | 2.16 | -0.77 | 0.04 | -0.07 | 5/11/2026 | 5/20/2026 3:59:48 PM EST |
| 32.00 | 8.40 | 10.70 | 9.55 | 16.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.24 | -0.80 | 0.04 | -0.07 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 33.00 | 9.30 | 11.60 | 10.45 | % | 0.32 | 0 | 0 | 2.28 | -0.82 | 0.03 | -0.06 | 5/20/2026 3:59:48 PM EST | |||
| 34.00 | 10.20 | 12.55 | 11.38 | % | 0.33 | 0 | 0 | 2.34 | -0.84 | 0.03 | -0.06 | 5/20/2026 3:59:48 PM EST | |||
| 35.00 | 11.10 | 13.50 | 12.30 | 19.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.40 | -0.86 | 0.03 | -0.05 | 5/8/2026 | 5/20/2026 3:59:48 PM EST |
| 36.00 | 12.05 | 14.45 | 13.25 | % | 0.37 | 0 | 0 | 2.45 | -0.88 | 0.03 | -0.05 | 5/20/2026 3:59:48 PM EST |