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 | 12.60 | 14.70 | 13.65 | 13.15 | % | 13.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 1.50 | 12.10 | 14.30 | 13.20 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.00 | 11.60 | 13.75 | 12.68 | % | 6.34 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 2.50 | 11.10 | 13.10 | 12.10 | % | 4.84 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.00 | 10.65 | 12.75 | 11.70 | % | 3.90 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 3.50 | 10.15 | 12.25 | 11.20 | % | 3.20 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 4.00 | 9.65 | 11.75 | 10.70 | 6.50 | 0.00 | 0.00% | 2.67 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 4.50 | 9.10 | 11.25 | 10.18 | 3.60 | 0.00 | 0.00% | 2.26 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 8.60 | 10.70 | 9.65 | 3.45 | 0.00 | 0.00% | 1.93 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 8.10 | 10.15 | 9.13 | 2.08 | 0.00 | 0.00% | 1.66 | 0 | 1 | 4.39 | 0.99 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 7.70 | 9.20 | 8.45 | 1.92 | 0.00 | 0.00% | 1.41 | 0 | 52 | 3.29 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 7.45 | 9.15 | 8.30 | 12.57 | 0.00 | 0.00% | 1.28 | 0 | 38 | 3.91 | 0.98 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 6.85 | 8.55 | 7.70 | 6.60 | 0.00 | 0.00% | 1.10 | 0 | 27 | 3.32 | 0.97 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 6.70 | 8.15 | 7.43 | 6.25 | 0.00 | 0.00% | 0.99 | 0 | 26 | 3.22 | 0.96 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 6.65 | 7.15 | 6.90 | 4.80 | 0.00 | 0.00% | 0.86 | 0 | 70 | 2.98 | 0.95 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 5.45 | 7.15 | 6.30 | 2.83 | 0.00 | 0.00% | 0.74 | 0 | 8 | 2.83 | 0.93 | 0.02 | -0.02 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 4.85 | 6.70 | 5.78 | 10.95 | 0.00 | 0.00% | 0.64 | 0 | 36 | 2.68 | 0.91 | 0.02 | -0.02 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 4.85 | 6.05 | 5.45 | 7.15 | 0.00 | 0.00% | 0.57 | 0 | 46 | 2.24 | 0.89 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 4.80 | 5.45 | 5.13 | 4.75 | +0.70 | +17.29% | 0.51 | 1 | 351 | 1.52 | 0.87 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 4.40 | 5.25 | 4.83 | 3.90 | 0.00 | 0.00% | 0.46 | 0 | 38 | 1.65 | 0.84 | 0.04 | -0.03 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 3.65 | 4.80 | 4.23 | 3.79 | +0.27 | +7.67% | 0.38 | 4 | 41 | 1.97 | 0.81 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 3.40 | 4.80 | 4.10 | 3.98 | 0.00 | 0.00% | 0.36 | 0 | 19 | 1.59 | 0.79 | 0.05 | -0.04 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 3.35 | 4.00 | 3.68 | 3.19 | +0.32 | +11.15% | 0.31 | 2 | 123 | 1.55 | 0.75 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 3.20 | 3.80 | 3.50 | 3.10 | +0.55 | +21.57% | 0.28 | 10 | 74 | 1.66 | 0.72 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 2.85 | 3.55 | 3.20 | 3.30 | +1.10 | +50.00% | 0.25 | 32 | 157 | 1.65 | 0.69 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 2.60 | 3.30 | 2.95 | 2.97 | +0.79 | +36.24% | 0.22 | 70 | 116 | 1.65 | 0.66 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 2.37 | 3.15 | 2.76 | 2.60 | +0.70 | +36.85% | 0.20 | 50 | 735 | 1.69 | 0.63 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 2.33 | 2.85 | 2.59 | 2.53 | +0.88 | +53.34% | 0.18 | 40 | 48 | 1.72 | 0.59 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 2.20 | 2.65 | 2.43 | 2.66 | +1.00 | +60.25% | 0.16 | 138 | 1,478 | 1.75 | 0.56 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 2.03 | 2.41 | 2.22 | 2.20 | +0.70 | +46.67% | 0.14 | 4 | 39 | 1.74 | 0.53 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 1.72 | 2.15 | 1.94 | 2.05 | +0.55 | +36.67% | 0.12 | 77 | 1,781 | 1.67 | 0.50 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 1.67 | 2.07 | 1.87 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.73 | 0.48 | 0.06 | -0.05 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 1.55 | 1.99 | 1.77 | 1.50 | +0.30 | +25.00% | 0.10 | 15 | 197 | 1.77 | 0.45 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 1.41 | 1.90 | 1.66 | 1.40 | +0.14 | +11.12% | 0.09 | 2 | 4 | 1.78 | 0.42 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 1.15 | 1.75 | 1.45 | 1.76 | +0.81 | +85.27% | 0.08 | 39 | 839 | 1.73 | 0.40 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 1.21 | 1.71 | 1.46 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.82 | 0.37 | 0.06 | -0.05 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 1.14 | 1.51 | 1.33 | 1.24 | +0.39 | +45.89% | 0.07 | 99 | 398 | 1.80 | 0.35 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 1.04 | 1.43 | 1.24 | 0.99 | +0.09 | +10.00% | 0.06 | 1 | 2 | 1.81 | 0.33 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.88 | 1.40 | 1.14 | 1.00 | +0.23 | +29.87% | 0.06 | 23 | 493 | 1.81 | 0.31 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.89 | 1.06 | 0.98 | 1.06 | -0.24 | -18.47% | 0.05 | 1 | 1 | 1.75 | 0.29 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.82 | 1.07 | 0.95 | 0.94 | +0.17 | +22.08% | 0.05 | 37 | 68 | 1.79 | 0.27 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 0.36 | 1.16 | 0.76 | % | 0.04 | 0 | 0 | 1.67 | 0.25 | 0.05 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 0.67 | 1.07 | 0.87 | 0.80 | +0.15 | +23.08% | 0.04 | 11 | 231 | 1.84 | 0.24 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 0.50 | 1.08 | 0.79 | % | 0.04 | 0 | 0 | 1.82 | 0.22 | 0.05 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 0.62 | 0.95 | 0.79 | 0.89 | -0.52 | -36.88% | 0.03 | 5 | 14 | 1.88 | 0.21 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 23.50 | 0.47 | 1.05 | 0.76 | % | 0.03 | 0 | 0 | 1.90 | 0.19 | 0.04 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 0.55 | 0.88 | 0.72 | 0.60 | +0.25 | +71.43% | 0.03 | 10 | 55 | 1.92 | 0.18 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 24.50 | 0.12 | 0.93 | 0.53 | % | 0.02 | 0 | 0 | 1.70 | 0.17 | 0.04 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 0.47 | 0.63 | 0.55 | 0.55 | +0.15 | +37.50% | 0.02 | 68 | 267 | 1.85 | 0.16 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 26.00 | 0.29 | 0.69 | 0.49 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.82 | 0.14 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 27.00 | 0.29 | 0.63 | 0.46 | 0.48 | +0.30 | +166.67% | 0.02 | 7 | 79 | 1.90 | 0.12 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 0.12 | 0.99 | 0.56 | % | 0.02 | 0 | 0 | 1.99 | 0.11 | 0.03 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 29.00 | 0.01 | 0.88 | 0.45 | % | 0.02 | 0 | 0 | 1.79 | 0.10 | 0.03 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 0.07 | 0.83 | 0.45 | 0.41 | -0.01 | -2.39% | 0.02 | 1 | 25 | 1.98 | 0.08 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.87 | 0.07 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 32.00 | 0.11 | 0.45 | 0.28 | 0.28 | -0.08 | -22.23% | 0.01 | 14 | 10 | 1.86 | 0.07 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 33.00 | 0.01 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.93 | 0.06 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 34.00 | 0.01 | 0.76 | 0.39 | % | 0.01 | 0 | 0 | 2.00 | 0.05 | 0.02 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 35.00 | 0.01 | 0.78 | 0.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.04 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 36.00 | 0.01 | 0.80 | 0.41 | % | 0.01 | 0 | 0 | 2.11 | 0.04 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 37.00 | 0.01 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 2.16 | 0.03 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 38.00 | 0.01 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 2.21 | 0.03 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 39.00 | 0.01 | 0.84 | 0.43 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.26 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 40.00 | 0.01 | 0.85 | 0.43 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 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 | 0.02 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 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 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 26 | 3.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 300 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:54 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 318 | 3.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.14 | 0.07 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.52 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.21 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.63 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.02 | 1,231 | 291 | 1.84 | -0.03 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.05 | -31.25% | 0.02 | 2 | 5,007 | 2.20 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.27 | 0.19 | 0.16 | -0.02 | -11.12% | 0.02 | 22 | 5,131 | 1.74 | -0.05 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.50 | 0.08 | 0.35 | 0.22 | 0.21 | -0.16 | -43.25% | 0.03 | 14 | 198 | 1.64 | -0.07 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.11 | -27.50% | 0.03 | 73 | 161 | 1.59 | -0.09 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.50 | 0.25 | 0.50 | 0.38 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 88 | 1.66 | -0.11 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.58 | 0.42 | 0.52 | -0.13 | -20.00% | 0.04 | 16 | 337 | 1.56 | -0.13 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.50 | 0.79 | 0.65 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.70 | -0.16 | 0.04 | -0.03 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.53 | 0.98 | 0.76 | 0.69 | -0.31 | -31.00% | 0.07 | 8 | 192 | 1.65 | -0.18 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.65 | 1.10 | 0.88 | 0.90 | -0.50 | -35.72% | 0.08 | 3 | 288 | 1.61 | -0.21 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.78 | 1.20 | 0.99 | 1.20 | -0.20 | -14.29% | 0.08 | 13 | 109 | 1.55 | -0.25 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 1.08 | 1.54 | 1.31 | 1.45 | -0.45 | -23.69% | 0.10 | 7 | 140 | 1.66 | -0.28 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 1.31 | 1.81 | 1.56 | 1.78 | -0.33 | -15.64% | 0.12 | 18 | 211 | 1.68 | -0.31 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 1.49 | 2.08 | 1.79 | 1.90 | -0.34 | -15.18% | 0.13 | 29 | 103 | 1.66 | -0.34 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.90 | 2.34 | 2.12 | 1.95 | -0.75 | -27.78% | 0.15 | 38 | 106 | 1.65 | -0.37 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 2.09 | 2.46 | 2.28 | 2.35 | -0.68 | -22.45% | 0.16 | 22 | 109 | 1.63 | -0.41 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 2.32 | 2.90 | 2.61 | 2.60 | -1.30 | -33.34% | 0.17 | 133 | 226 | 1.66 | -0.44 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 2.72 | 3.00 | 2.86 | 3.00 | -0.68 | -18.48% | 0.18 | 1 | 11 | 1.62 | -0.47 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 2.95 | 3.60 | 3.28 | 3.39 | -0.73 | -17.72% | 0.20 | 4 | 630 | 1.68 | -0.50 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 3.35 | 3.85 | 3.60 | 4.12 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.68 | -0.52 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 3.70 | 4.30 | 4.00 | 4.33 | -0.50 | -10.36% | 0.24 | 282 | 358 | 1.71 | -0.55 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 4.10 | 4.55 | 4.33 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.69 | -0.58 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 4.35 | 5.05 | 4.70 | 5.05 | -0.59 | -10.47% | 0.26 | 272 | 317 | 1.69 | -0.60 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 4.85 | 5.55 | 5.20 | % | 0.28 | 0 | 0 | 1.77 | -0.63 | 0.06 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 19.00 | 5.20 | 5.85 | 5.53 | 6.65 | 0.00 | 0.00% | 0.29 | 0 | 64 | 1.72 | -0.65 | 0.06 | -0.05 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 5.60 | 6.30 | 5.95 | % | 0.31 | 0 | 0 | 1.74 | -0.67 | 0.06 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 6.05 | 6.65 | 6.35 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 124 | 1.73 | -0.69 | 0.06 | -0.05 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 6.50 | 7.10 | 6.80 | % | 0.33 | 0 | 0 | 1.76 | -0.71 | 0.05 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 6.80 | 7.65 | 7.23 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.75 | -0.73 | 0.05 | -0.05 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 7.05 | 8.30 | 7.68 | % | 0.36 | 0 | 0 | 1.74 | -0.75 | 0.05 | -0.05 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 7.75 | 8.35 | 8.05 | 6.05 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.73 | -0.76 | 0.05 | -0.04 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 22.50 | 7.95 | 9.05 | 8.50 | % | 0.38 | 0 | 0 | 1.68 | -0.78 | 0.05 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 8.60 | 9.35 | 8.98 | % | 0.39 | 0 | 0 | 1.75 | -0.79 | 0.04 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 23.50 | 9.10 | 10.35 | 9.73 | % | 0.41 | 0 | 0 | 1.99 | -0.81 | 0.04 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 9.50 | 10.35 | 9.93 | % | 0.41 | 0 | 0 | 1.78 | -0.82 | 0.04 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 24.50 | 9.80 | 11.30 | 10.55 | % | 0.43 | 0 | 0 | 1.81 | -0.83 | 0.04 | -0.04 | 5/20/2026 3:59:54 PM EST | |||
| 25.00 | 10.40 | 11.35 | 10.88 | % | 0.44 | 0 | 0 | 1.79 | -0.84 | 0.04 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 26.00 | 11.35 | 12.30 | 11.83 | % | 0.46 | 0 | 0 | 1.80 | -0.86 | 0.03 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 27.00 | 12.30 | 13.25 | 12.78 | 13.43 | +1.78 | +15.28% | 0.47 | 131 | 247 | 1.76 | -0.88 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 28.00 | 13.10 | 14.65 | 13.88 | % | 0.50 | 0 | 0 | 2.86 | -0.89 | 0.03 | -0.03 | 5/20/2026 3:59:54 PM EST | |||
| 29.00 | 14.10 | 15.60 | 14.85 | % | 0.51 | 0 | 0 | 2.90 | -0.90 | 0.03 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 15.05 | 16.60 | 15.83 | % | 0.53 | 0 | 0 | 2.98 | -0.92 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 31.00 | 15.90 | 17.55 | 16.73 | % | 0.54 | 0 | 0 | 3.01 | -0.93 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 32.00 | 17.00 | 18.65 | 17.83 | % | 0.56 | 0 | 0 | 3.16 | -0.93 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 33.00 | 18.15 | 19.70 | 18.93 | % | 0.57 | 0 | 0 | 3.27 | -0.94 | 0.02 | -0.02 | 5/20/2026 3:59:54 PM EST | |||
| 34.00 | 18.80 | 20.75 | 19.78 | % | 0.58 | 0 | 0 | 3.38 | -0.95 | 0.02 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 35.00 | 19.50 | 21.85 | 20.68 | % | 0.59 | 0 | 0 | 3.52 | -0.96 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 36.00 | 20.40 | 22.85 | 21.63 | % | 0.60 | 0 | 0 | 3.58 | -0.96 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 37.00 | 21.75 | 23.70 | 22.73 | % | 0.61 | 0 | 0 | 3.52 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 38.00 | 22.55 | 24.70 | 23.63 | % | 0.62 | 0 | 0 | 3.57 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 39.00 | 23.50 | 25.55 | 24.53 | % | 0.63 | 0 | 0 | 3.50 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 40.00 | 24.50 | 26.65 | 25.58 | % | 0.64 | 0 | 0 | 3.64 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:54 PM EST |