Options Chain for ROBLOX CORP CL A (RBLX) - $42.99 as of 6/10/2026 6:42:09 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 | 19.80 | 22.55 | 21.18 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 22.00 | 19.10 | 21.55 | 20.33 | 21.28 | 0.00 | 0.00% | 0.92 | 0 | 1 | 9.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 23.00 | 18.20 | 20.55 | 19.38 | 19.60 | -0.78 | -3.83% | 0.84 | 1 | 2 | 8.97 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 24.00 | 17.05 | 19.10 | 18.08 | 18.70 | % | 0.75 | 1 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST | |
| 25.00 | 16.05 | 17.90 | 16.98 | 17.79 | % | 0.68 | 1 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST | |
| 26.00 | 14.95 | 17.20 | 16.08 | 16.89 | -0.08 | -0.48% | 0.62 | 1 | 1 | 6.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 27.00 | 14.05 | 16.30 | 15.18 | 16.77 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 4:00:04 PM EST |
| 28.00 | 12.85 | 15.15 | 14.00 | % | 0.50 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 29.00 | 12.05 | 13.90 | 12.98 | 14.98 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 4:00:04 PM EST |
| 30.00 | 10.85 | 12.45 | 11.65 | 13.69 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 31.00 | 10.15 | 11.55 | 10.85 | 11.40 | -1.30 | -10.24% | 0.35 | 6 | 17 | 4.10 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 32.00 | 9.20 | 10.65 | 9.93 | 10.50 | -0.03 | -0.29% | 0.31 | 2 | 18 | 3.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 33.00 | 8.25 | 10.55 | 9.40 | % | 0.28 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 34.00 | 7.10 | 8.70 | 7.90 | % | 0.23 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 35.00 | 6.15 | 7.45 | 6.80 | 11.12 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.75 | 0.99 | 0.01 | 0.00 | 5/5/2026 | 6/10/2026 4:00:04 PM EST |
| 36.00 | 5.25 | 6.75 | 6.00 | 6.50 | +0.45 | +7.44% | 0.17 | 1 | 400 | 2.81 | 0.99 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 36.50 | 4.55 | 6.25 | 5.40 | 6.05 | -0.64 | -9.57% | 0.15 | 1 | 301 | 2.65 | 0.98 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 37.00 | 4.30 | 5.80 | 5.05 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 401 | 2.55 | 0.96 | 0.03 | -0.05 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 37.50 | 3.75 | 5.00 | 4.38 | 4.92 | 0.00 | 0.00% | 0.12 | 0 | 302 | 2.08 | 0.94 | 0.04 | -0.08 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 38.00 | 3.30 | 4.75 | 4.03 | 5.22 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.18 | 0.91 | 0.06 | -0.11 | 6/3/2026 | 6/10/2026 4:00:04 PM EST |
| 38.50 | 2.64 | 4.30 | 3.47 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 20 | 2.07 | 0.88 | 0.07 | -0.15 | 6/5/2026 | 6/10/2026 4:00:04 PM EST |
| 39.00 | 2.46 | 3.05 | 2.76 | 2.75 | -1.60 | -36.79% | 0.07 | 2 | 52 | 1.16 | 0.84 | 0.09 | -0.17 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 39.50 | 2.08 | 2.55 | 2.32 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.83 | 0.79 | 0.11 | -0.20 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 40.00 | 1.73 | 2.14 | 1.94 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.80 | 0.74 | 0.12 | -0.22 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 40.50 | 1.46 | 1.78 | 1.62 | 2.52 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.84 | 0.67 | 0.14 | -0.24 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 41.00 | 1.11 | 1.45 | 1.28 | 1.32 | -0.97 | -42.36% | 0.03 | 1 | 39 | 0.81 | 0.60 | 0.16 | -0.25 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 41.50 | 0.89 | 1.10 | 1.00 | 1.00 | -1.39 | -58.16% | 0.02 | 73 | 171 | 0.80 | 0.52 | 0.16 | -0.26 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 42.00 | 0.70 | 0.95 | 0.83 | 0.82 | -1.19 | -59.21% | 0.02 | 87 | 173 | 0.84 | 0.44 | 0.16 | -0.25 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 42.50 | 0.47 | 0.76 | 0.62 | 0.66 | -0.93 | -58.50% | 0.01 | 44 | 244 | 0.83 | 0.36 | 0.15 | -0.25 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 43.00 | 0.35 | 0.55 | 0.45 | 0.51 | -0.86 | -62.78% | 0.01 | 3,345 | 534 | 0.82 | 0.30 | 0.14 | -0.23 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 43.50 | 0.24 | 0.49 | 0.37 | 0.30 | -0.80 | -72.73% | 0.01 | 18 | 380 | 0.85 | 0.24 | 0.12 | -0.22 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 44.00 | 0.19 | 0.39 | 0.29 | 0.28 | -0.57 | -67.06% | 0.01 | 5,658 | 2,662 | 0.88 | 0.20 | 0.10 | -0.20 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 44.50 | 0.16 | 0.32 | 0.24 | 0.18 | -0.54 | -75.00% | 0.01 | 27 | 418 | 0.92 | 0.16 | 0.09 | -0.18 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 45.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.49 | -76.57% | 0.00 | 179 | 4,236 | 0.87 | 0.13 | 0.08 | -0.16 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 45.50 | 0.07 | 0.21 | 0.14 | 0.13 | -0.34 | -72.34% | 0.00 | 15 | 484 | 0.93 | 0.11 | 0.06 | -0.14 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 46.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.30 | -83.34% | 0.00 | 73 | 772 | 0.90 | 0.09 | 0.05 | -0.13 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 46.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.21 | -80.77% | 0.00 | 20 | 225 | 0.90 | 0.07 | 0.04 | -0.10 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.17 | -70.84% | 0.00 | 11 | 637 | 1.13 | 0.05 | 0.03 | -0.06 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.32 | 0.16 | 0.04 | -0.17 | -80.96% | 0.00 | 7 | 182 | 1.56 | 0.03 | 0.02 | -0.03 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.11 | -73.34% | 0.00 | 23 | 314 | 1.57 | 0.02 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 48.50 | 0.00 | 0.16 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 67 | 1.44 | 0.02 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 23 | 272 | 1.47 | 0.01 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 49.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.93 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 14 | 692 | 1.18 | 0.01 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 156 | 1.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 137 | 1.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 358 | 2.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 214 | 2.04 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 4 | 3.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 64.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 4.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 67.00 | 0.00 | 1.43 | 0.72 | % | 0.01 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 68.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 1.18 | 0.59 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 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 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 1.18 | 0.59 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.78 | 0.89 | % | 0.03 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 25 | 2.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.29 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/10/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.00 | -0.01 | 0.01 | -0.01 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.13 | -0.02 | 0.02 | -0.02 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 37.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 305 | 0.93 | -0.04 | 0.03 | -0.05 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 37.50 | 0.02 | 0.16 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 29 | 119 | 0.90 | -0.06 | 0.04 | -0.08 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 38.00 | 0.06 | 0.20 | 0.13 | 0.07 | +0.01 | +16.67% | 0.00 | 22 | 248 | 0.92 | -0.09 | 0.06 | -0.11 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 38.50 | 0.03 | 0.25 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 9 | 302 | 0.79 | -0.12 | 0.07 | -0.15 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 39.00 | 0.11 | 0.33 | 0.22 | 0.19 | +0.03 | +18.75% | 0.01 | 681 | 985 | 0.85 | -0.16 | 0.09 | -0.17 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 39.50 | 0.16 | 0.42 | 0.29 | 0.29 | +0.09 | +45.00% | 0.01 | 17 | 327 | 0.82 | -0.21 | 0.11 | -0.20 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 40.00 | 0.27 | 0.54 | 0.41 | 0.36 | +0.06 | +20.00% | 0.01 | 346 | 604 | 0.81 | -0.26 | 0.12 | -0.22 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 40.50 | 0.43 | 0.69 | 0.56 | 0.56 | +0.20 | +55.56% | 0.01 | 85 | 605 | 0.81 | -0.33 | 0.14 | -0.24 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 41.00 | 0.59 | 0.84 | 0.72 | 0.73 | +0.28 | +62.23% | 0.02 | 53 | 331 | 0.78 | -0.40 | 0.16 | -0.25 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 41.50 | 0.82 | 1.10 | 0.96 | 1.01 | +0.40 | +65.58% | 0.02 | 11 | 264 | 0.79 | -0.48 | 0.16 | -0.26 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 42.00 | 1.09 | 1.42 | 1.26 | 1.25 | +0.44 | +54.33% | 0.03 | 23 | 851 | 0.81 | -0.56 | 0.16 | -0.25 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 42.50 | 1.39 | 1.67 | 1.53 | 1.43 | +0.43 | +43.00% | 0.04 | 9 | 490 | 0.78 | -0.64 | 0.15 | -0.25 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 43.00 | 1.80 | 2.03 | 1.92 | 1.95 | +0.70 | +56.00% | 0.04 | 188 | 498 | 0.81 | -0.70 | 0.14 | -0.23 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 43.50 | 2.09 | 2.53 | 2.31 | 2.23 | +0.79 | +54.87% | 0.05 | 2 | 217 | 0.79 | -0.76 | 0.12 | -0.22 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 44.00 | 2.43 | 2.98 | 2.71 | 2.71 | +1.01 | +59.42% | 0.06 | 44 | 382 | 1.19 | -0.80 | 0.10 | -0.20 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 44.50 | 2.75 | 3.45 | 3.10 | 2.96 | +0.28 | +10.45% | 0.07 | 12 | 96 | 1.25 | -0.84 | 0.09 | -0.18 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 45.00 | 3.25 | 3.90 | 3.58 | 3.50 | +1.71 | +95.54% | 0.08 | 19 | 374 | 1.31 | -0.87 | 0.08 | -0.16 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 45.50 | 3.35 | 4.45 | 3.90 | 3.43 | +0.11 | +3.32% | 0.09 | 8 | 23 | 1.47 | -0.89 | 0.06 | -0.14 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 46.00 | 4.25 | 4.85 | 4.55 | 4.46 | +1.26 | +39.38% | 0.10 | 8 | 157 | 1.45 | -0.91 | 0.05 | -0.13 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 46.50 | 4.30 | 5.50 | 4.90 | 4.04 | +0.24 | +6.32% | 0.11 | 12 | 48 | 1.73 | -0.93 | 0.04 | -0.10 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 47.00 | 4.95 | 5.75 | 5.35 | 5.38 | +1.21 | +29.02% | 0.11 | 72 | 366 | 1.58 | -0.95 | 0.03 | -0.06 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 47.50 | 4.85 | 6.35 | 5.60 | 4.87 | +0.27 | +5.87% | 0.12 | 10 | 72 | 1.73 | -0.97 | 0.02 | -0.03 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 48.00 | 6.00 | 6.80 | 6.40 | 6.41 | +1.31 | +25.69% | 0.13 | 33 | 98 | 1.75 | -0.98 | 0.02 | -0.02 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 48.50 | 6.10 | 7.30 | 6.70 | 6.62 | +0.92 | +16.14% | 0.14 | 2 | 58 | 1.83 | -0.98 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 49.00 | 7.15 | 7.80 | 7.48 | 7.07 | +1.57 | +28.55% | 0.15 | 62 | 324 | 1.92 | -0.99 | 0.01 | -0.01 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 49.50 | 6.50 | 8.30 | 7.40 | % | 0.15 | 0 | 0 | 2.00 | -0.99 | 0.01 | -0.01 | 6/10/2026 4:00:04 PM EST | |||
| 50.00 | 7.30 | 8.80 | 8.05 | 6.63 | 0.00 | 0.00% | 0.16 | 0 | 220 | 2.08 | -0.99 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 51.00 | 8.25 | 9.80 | 9.03 | 8.47 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.23 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 52.00 | 9.30 | 10.80 | 10.05 | 9.81 | +0.96 | +10.85% | 0.19 | 79 | 63 | 2.37 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 53.00 | 9.90 | 11.80 | 10.85 | 11.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 4:00:04 PM EST |
| 54.00 | 11.60 | 12.85 | 12.23 | 12.07 | +1.27 | +11.76% | 0.23 | 56 | 73 | 2.74 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 55.00 | 11.90 | 14.50 | 13.20 | 13.53 | 0.00 | 0.00% | 0.24 | 0 | 13 | 3.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 4:00:04 PM EST |
| 56.00 | 12.90 | 15.20 | 14.05 | 13.82 | +0.77 | +5.90% | 0.25 | 1 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 57.00 | 14.30 | 16.10 | 15.20 | 14.72 | +0.77 | +5.52% | 0.27 | 1 | 3 | 3.53 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 58.00 | 14.90 | 17.15 | 16.03 | 15.85 | -0.15 | -0.94% | 0.28 | 2 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 59.00 | 16.10 | 18.00 | 17.05 | 16.75 | +3.50 | +26.42% | 0.29 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 60.00 | 16.90 | 19.00 | 17.95 | 17.70 | -0.48 | -2.64% | 0.30 | 6 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 61.00 | 17.90 | 19.85 | 18.88 | 18.60 | +0.57 | +3.17% | 0.31 | 7 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 62.00 | 19.10 | 20.80 | 19.95 | 19.50 | +0.77 | +4.12% | 0.32 | 1 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 63.00 | 19.90 | 21.80 | 20.85 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 4:00:04 PM EST |
| 64.00 | 21.30 | 22.85 | 22.08 | 21.38 | +1.01 | +4.96% | 0.34 | 1 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 65.00 | 22.10 | 23.80 | 22.95 | 22.28 | -0.42 | -1.85% | 0.35 | 1 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 66.00 | 23.25 | 25.60 | 24.43 | 23.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 4:00:04 PM EST |
| 67.00 | 23.85 | 26.45 | 25.15 | 24.72 | -0.03 | -0.13% | 0.38 | 1 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 68.00 | 24.90 | 27.35 | 26.13 | 25.62 | -0.03 | -0.12% | 0.38 | 1 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 4:00:04 PM EST |
| 70.00 | 26.90 | 29.75 | 28.33 | 24.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 4:00:04 PM EST |
| 75.00 | 32.10 | 33.90 | 33.00 | 29.93 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/10/2026 4:00:04 PM EST |
| 80.00 | 36.90 | 39.90 | 38.40 | % | 0.48 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST | |||
| 85.00 | 41.90 | 44.90 | 43.40 | % | 0.51 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:04 PM EST |