Options Chain for POET TECHNOLOGIES INC COM NEW (POET) - $13.21 as of 5/20/2026 5:00:26 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 | 12.75 | 14.50 | 13.63 | 8.50 | 0.00 | 0.00% | 13.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:54 PM EST |
| 1.50 | 12.25 | 13.80 | 13.03 | 11.70 | 0.00 | 0.00% | 8.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 2.00 | 12.00 | 13.30 | 12.65 | 12.06 | +1.31 | +12.19% | 6.33 | 4 | 1 | 9.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 2.50 | 11.25 | 13.00 | 12.13 | 12.15 | +7.18 | +144.47% | 4.85 | 4 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 3.00 | 10.95 | 12.65 | 11.80 | 11.45 | +0.50 | +4.57% | 3.93 | 8 | 27 | 8.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 3.50 | 10.80 | 11.95 | 11.38 | 11.35 | % | 3.25 | 8 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 4.00 | 9.95 | 11.65 | 10.80 | 9.50 | 0.00 | 0.00% | 2.70 | 0 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 4.50 | 9.55 | 10.80 | 10.18 | 9.96 | % | 2.26 | 6 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 5.00 | 8.95 | 10.45 | 9.70 | 8.75 | +3.98 | +83.44% | 1.94 | 1 | 1 | 5.21 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 8.45 | 9.80 | 9.13 | 9.09 | +0.29 | +3.30% | 1.66 | 5 | 3 | 4.68 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 8.00 | 9.30 | 8.65 | 12.35 | 0.00 | 0.00% | 1.44 | 0 | 84 | 4.32 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 7.25 | 9.00 | 8.13 | 7.50 | -0.75 | -9.10% | 1.25 | 4 | 38 | 4.21 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 6.85 | 8.60 | 7.73 | 10.00 | 0.00 | 0.00% | 1.10 | 0 | 67 | 4.09 | 0.96 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 6.30 | 8.00 | 7.15 | 5.31 | 0.00 | 0.00% | 0.95 | 0 | 124 | 3.61 | 0.96 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 5.95 | 7.30 | 6.63 | 6.05 | +0.99 | +19.57% | 0.83 | 2 | 4,502 | 2.98 | 0.95 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 5.65 | 6.80 | 6.23 | 5.55 | +0.35 | +6.74% | 0.73 | 3 | 175 | 2.75 | 0.93 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 5.05 | 6.45 | 5.75 | 4.80 | -2.65 | -35.57% | 0.64 | 13 | 110 | 2.78 | 0.90 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 4.50 | 6.05 | 5.28 | 4.65 | +1.05 | +29.17% | 0.56 | 15 | 201 | 2.70 | 0.90 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 4.10 | 5.20 | 4.65 | 4.50 | +0.65 | +16.89% | 0.47 | 3 | 495 | 1.98 | 0.88 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 3.80 | 5.00 | 4.40 | 3.80 | +0.48 | +14.46% | 0.42 | 38 | 350 | 2.21 | 0.86 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 3.55 | 4.65 | 4.10 | 2.98 | 0.00 | 0.00% | 0.37 | 0 | 254 | 2.20 | 0.83 | 0.05 | -0.04 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 3.55 | 4.25 | 3.90 | 3.18 | +1.30 | +69.15% | 0.34 | 3 | 66 | 1.76 | 0.81 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 3.35 | 3.65 | 3.50 | 3.50 | +0.88 | +33.59% | 0.29 | 29 | 100 | 1.62 | 0.78 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 2.82 | 3.65 | 3.24 | 3.20 | +0.95 | +42.23% | 0.26 | 17 | 126 | 1.74 | 0.74 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 2.58 | 3.10 | 2.84 | 2.64 | +0.64 | +32.00% | 0.22 | 10 | 494 | 1.65 | 0.70 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 2.37 | 2.91 | 2.64 | 2.62 | +0.88 | +50.58% | 0.20 | 71 | 150 | 1.72 | 0.66 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 2.20 | 2.50 | 2.35 | 2.40 | +0.76 | +46.35% | 0.17 | 1,218 | 1,496 | 1.68 | 0.62 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 1.94 | 2.20 | 2.07 | 2.20 | +0.80 | +57.15% | 0.14 | 68 | 207 | 1.64 | 0.58 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.85 | 2.07 | 1.96 | 1.96 | +0.50 | +34.25% | 0.13 | 1,434 | 1,640 | 1.72 | 0.53 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 1.46 | 1.99 | 1.73 | 1.84 | +0.52 | +39.40% | 0.11 | 49 | 45 | 1.69 | 0.49 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 1.43 | 1.84 | 1.64 | 1.63 | +0.39 | +31.46% | 0.10 | 823 | 419 | 1.76 | 0.46 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 1.30 | 1.56 | 1.43 | 1.53 | +0.53 | +53.00% | 0.09 | 273 | 826 | 1.72 | 0.42 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.95 | 1.54 | 1.25 | 1.32 | +0.46 | +53.49% | 0.07 | 57 | 296 | 1.69 | 0.40 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.95 | 1.47 | 1.21 | 1.12 | +0.32 | +40.00% | 0.07 | 35 | 365 | 1.77 | 0.37 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.93 | 1.15 | 1.04 | 1.10 | +0.28 | +34.15% | 0.06 | 2,097 | 278 | 1.73 | 0.35 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.78 | 1.19 | 0.99 | 0.85 | +0.10 | +13.34% | 0.05 | 19 | 7 | 1.77 | 0.32 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.75 | 0.96 | 0.86 | 0.65 | -0.10 | -13.34% | 0.05 | 3 | 151 | 1.74 | 0.31 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 0.69 | 1.09 | 0.89 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.86 | 0.29 | 0.06 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.65 | 0.99 | 0.82 | 0.75 | +0.25 | +50.00% | 0.04 | 128 | 473 | 1.87 | 0.27 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.43 | 0.92 | 0.68 | 0.61 | +0.29 | +90.63% | 0.03 | 12 | 1,002 | 1.80 | 0.26 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.45 | 0.89 | 0.67 | 0.69 | +0.17 | +32.70% | 0.03 | 21 | 168 | 1.87 | 0.25 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 0.49 | 0.80 | 0.65 | 0.49 | % | 0.03 | 1 | 0 | 1.92 | 0.23 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 22.00 | 0.35 | 0.78 | 0.57 | 0.46 | +0.06 | +15.00% | 0.03 | 12 | 182 | 1.88 | 0.23 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 0.08 | 0.84 | 0.46 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.23 | 0.05 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 0.30 | 0.75 | 0.53 | 0.41 | -0.09 | -18.00% | 0.02 | 11 | 17 | 1.95 | 0.21 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 23.50 | 0.25 | 0.83 | 0.54 | % | 0.02 | 0 | 0 | 2.01 | 0.20 | 0.04 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 0.30 | 0.65 | 0.48 | 0.29 | -0.06 | -17.15% | 0.02 | 6 | 292 | 2.01 | 0.19 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.29 | 0.50 | 0.40 | 0.39 | +0.09 | +30.00% | 0.02 | 8 | 354 | 2.02 | 0.18 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 0.19 | 0.50 | 0.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.02 | 0.17 | 0.04 | -0.06 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 0.19 | 0.45 | 0.32 | 0.26 | +0.02 | +8.34% | 0.01 | 1 | 52 | 2.08 | 0.16 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 0.10 | 0.44 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.04 | 0.16 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 29.00 | 0.10 | 0.44 | 0.27 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.12 | 0.15 | 0.03 | -0.06 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 0.10 | 0.36 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.13 | 0.14 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.73 | 0.37 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.13 | 0.03 | -0.05 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 32.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.12 | 0.03 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 33.00 | 0.01 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.35 | 0.11 | 0.02 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 34.00 | 0.01 | 0.50 | 0.26 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.10 | 0.02 | -0.05 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.35 | 0.03 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 3.29 | 0.03 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 37.00 | 0.01 | 0.30 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.22 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 0.66 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.48 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 40.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.37 | -72.55% | 0.00 | 3 | 7 | 2.55 | 0.02 | 0.01 | -0.01 | 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.24 | 0.12 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.03 | -60.00% | 0.01 | 700 | 240 | 2.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 0.01 | 0.27 | 0.14 | 0.14 | +0.11 | +366.67% | 0.03 | 4 | 439 | 3.00 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 871 | 2.56 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 93 | 839 | 2.12 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 0.02 | 0.23 | 0.13 | 0.05 | -0.03 | -37.50% | 0.02 | 4 | 1,096 | 2.34 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 37 | 924 | 1.89 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.05 | -0.09 | -64.29% | 0.02 | 15 | 282 | 2.19 | -0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.02 | -20.00% | 0.02 | 1 | 2,038 | 2.38 | -0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 0.11 | 0.16 | 0.14 | 0.14 | -0.10 | -41.67% | 0.02 | 6 | 1,936 | 1.79 | -0.07 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 0.01 | 0.25 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 73 | 2,544 | 1.48 | -0.10 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 0.09 | 0.36 | 0.23 | 0.23 | -0.13 | -36.12% | 0.02 | 5 | 585 | 1.66 | -0.10 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.42 | 0.34 | 0.35 | -0.18 | -33.97% | 0.03 | 9 | 1,613 | 1.74 | -0.12 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.35 | 0.52 | 0.44 | 0.42 | -0.15 | -26.32% | 0.04 | 8 | 1,057 | 1.74 | -0.14 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.21 | 0.68 | 0.45 | 0.51 | -0.28 | -35.45% | 0.04 | 64 | 435 | 1.55 | -0.17 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.44 | 0.75 | 0.60 | 0.77 | -0.21 | -21.43% | 0.05 | 14 | 1,089 | 1.60 | -0.19 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.62 | 0.86 | 0.74 | 0.85 | -0.31 | -26.73% | 0.06 | 76 | 263 | 1.59 | -0.22 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.78 | 1.04 | 0.91 | 1.10 | -0.35 | -24.14% | 0.07 | 17 | 176 | 1.58 | -0.26 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 1.00 | 1.34 | 1.17 | 1.09 | -0.69 | -38.77% | 0.09 | 15 | 327 | 1.64 | -0.30 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 1.16 | 1.57 | 1.37 | 1.60 | -0.40 | -20.00% | 0.10 | 44 | 263 | 1.62 | -0.34 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.44 | 1.76 | 1.60 | 1.76 | -0.44 | -20.00% | 0.11 | 88 | 383 | 1.61 | -0.38 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 1.61 | 2.21 | 1.91 | 2.20 | -0.63 | -22.27% | 0.13 | 110 | 166 | 1.64 | -0.42 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.92 | 2.40 | 2.16 | 2.32 | -0.64 | -21.63% | 0.14 | 43 | 155 | 1.61 | -0.47 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 2.23 | 2.84 | 2.54 | 2.77 | -1.41 | -33.74% | 0.16 | 2 | 47 | 1.67 | -0.51 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 2.60 | 3.05 | 2.83 | 3.00 | -1.00 | -25.00% | 0.18 | 1 | 1,135 | 1.64 | -0.54 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 2.99 | 3.40 | 3.20 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.67 | -0.58 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 3.30 | 3.90 | 3.60 | 4.73 | 0.00 | 0.00% | 0.21 | 0 | 99 | 1.71 | -0.60 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 3.70 | 4.25 | 3.98 | 4.47 | -0.18 | -3.88% | 0.23 | 10 | 95 | 1.71 | -0.63 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 4.00 | 4.60 | 4.30 | 4.90 | -0.45 | -8.42% | 0.24 | 53 | 42 | 1.66 | -0.65 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 4.50 | 5.20 | 4.85 | % | 0.26 | 0 | 0 | 1.80 | -0.68 | 0.07 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 19.00 | 4.90 | 5.40 | 5.15 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 138 | 1.71 | -0.69 | 0.06 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 5.35 | 5.90 | 5.63 | % | 0.29 | 0 | 0 | 1.73 | -0.71 | 0.06 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 5.65 | 6.35 | 6.00 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 142 | 1.72 | -0.73 | 0.06 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 6.15 | 7.25 | 6.70 | % | 0.33 | 0 | 0 | 1.97 | -0.74 | 0.06 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 6.55 | 7.30 | 6.93 | 7.65 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.77 | -0.75 | 0.05 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 6.80 | 8.15 | 7.48 | % | 0.35 | 0 | 0 | 1.74 | -0.77 | 0.05 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 7.30 | 8.25 | 7.78 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.61 | -0.77 | 0.05 | -0.06 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 7.80 | 9.10 | 8.45 | % | 0.38 | 0 | 0 | 1.84 | -0.77 | 0.05 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 8.30 | 9.20 | 8.75 | % | 0.38 | 0 | 0 | 1.70 | -0.79 | 0.04 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 23.50 | 8.65 | 10.10 | 9.38 | % | 0.40 | 0 | 0 | 2.85 | -0.80 | 0.04 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 9.30 | 10.20 | 9.75 | % | 0.41 | 0 | 0 | 1.80 | -0.81 | 0.04 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 10.30 | 11.05 | 10.68 | 11.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.82 | -0.82 | 0.04 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 11.15 | 12.00 | 11.58 | % | 0.45 | 0 | 0 | 2.55 | -0.83 | 0.04 | -0.06 | 5/20/2026 3:59:54 PM EST | |||
| 27.00 | 12.10 | 12.95 | 12.53 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 73 | 2.65 | -0.84 | 0.03 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 13.10 | 13.95 | 13.53 | 14.30 | 0.00 | 0.00% | 0.48 | 0 | 61 | 2.68 | -0.84 | 0.03 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 29.00 | 13.75 | 14.95 | 14.35 | 15.30 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.83 | -0.85 | 0.03 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 14.90 | 15.95 | 15.43 | 16.30 | 0.00 | 0.00% | 0.51 | 0 | 10 | 2.92 | -0.86 | 0.03 | -0.06 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 31.00 | 15.75 | 17.70 | 16.73 | % | 0.54 | 0 | 0 | 3.73 | -0.87 | 0.03 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 32.00 | 16.75 | 18.40 | 17.58 | % | 0.55 | 0 | 0 | 3.52 | -0.88 | 0.03 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 33.00 | 17.70 | 19.65 | 18.68 | % | 0.57 | 0 | 0 | 3.86 | -0.89 | 0.02 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 34.00 | 18.70 | 20.65 | 19.68 | % | 0.58 | 0 | 0 | 3.93 | -0.90 | 0.02 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 35.00 | 19.70 | 21.65 | 20.68 | % | 0.59 | 0 | 0 | 4.00 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 36.00 | 20.55 | 22.65 | 21.60 | % | 0.60 | 0 | 0 | 4.08 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 37.00 | 21.55 | 23.65 | 22.60 | % | 0.61 | 0 | 0 | 4.14 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 38.00 | 22.55 | 24.50 | 23.53 | % | 0.62 | 0 | 0 | 4.06 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 39.00 | 23.55 | 25.60 | 24.58 | % | 0.63 | 0 | 0 | 4.23 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 40.00 | 24.55 | 26.60 | 25.58 | % | 0.64 | 0 | 0 | 4.29 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST |