Options Chain for ROBLOX CORP CL A (RBLX) - $45.79 as of 5/20/2026 9:15:24 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 | 22.90 | 25.90 | 24.40 | % | 1.16 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 22.00 | 21.90 | 24.30 | 23.10 | % | 1.05 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 23.00 | 20.90 | 23.90 | 22.40 | % | 0.97 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 24.00 | 19.90 | 22.35 | 21.13 | % | 0.88 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 25.00 | 18.90 | 21.45 | 20.18 | % | 0.81 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 26.00 | 17.90 | 20.35 | 19.13 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 27.00 | 16.85 | 19.30 | 18.08 | % | 0.67 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 28.00 | 15.90 | 18.35 | 17.13 | % | 0.61 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 29.00 | 15.60 | 17.40 | 16.50 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 13.90 | 16.40 | 15.15 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 31.00 | 12.90 | 15.50 | 14.20 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 32.00 | 11.95 | 14.45 | 13.20 | % | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 33.00 | 10.95 | 13.40 | 12.18 | % | 0.37 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 34.00 | 9.95 | 12.60 | 11.28 | % | 0.33 | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 35.00 | 9.75 | 11.70 | 10.73 | 10.70 | +1.35 | +14.44% | 0.31 | 1 | 113 | 1.27 | 0.97 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 36.00 | 8.45 | 10.55 | 9.50 | 7.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | 0.96 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 37.00 | 8.05 | 9.60 | 8.83 | 6.87 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.03 | 0.94 | 0.02 | -0.03 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 37.50 | 7.35 | 9.10 | 8.23 | % | 0.22 | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.04 | 5/20/2026 3:59:53 PM EST | |||
| 38.00 | 6.90 | 8.55 | 7.73 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.92 | 0.92 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 38.50 | 6.45 | 8.15 | 7.30 | 7.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | 0.91 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 39.00 | 6.00 | 7.70 | 6.85 | 8.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 0.89 | 0.03 | -0.05 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 39.50 | 5.55 | 7.25 | 6.40 | % | 0.16 | 0 | 0 | 0.87 | 0.87 | 0.03 | -0.05 | 5/20/2026 3:59:53 PM EST | |||
| 40.00 | 5.60 | 6.75 | 6.18 | 6.14 | -1.64 | -21.08% | 0.15 | 1 | 20 | 0.82 | 0.86 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 40.50 | 4.95 | 6.45 | 5.70 | % | 0.14 | 0 | 0 | 0.85 | 0.84 | 0.04 | -0.06 | 5/20/2026 3:59:53 PM EST | |||
| 41.00 | 4.95 | 5.80 | 5.38 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.53 | 0.81 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 41.50 | 4.75 | 5.45 | 5.10 | % | 0.12 | 0 | 0 | 0.60 | 0.79 | 0.05 | -0.06 | 5/20/2026 3:59:53 PM EST | |||
| 42.00 | 4.45 | 5.00 | 4.73 | 4.80 | +0.05 | +1.06% | 0.11 | 41 | 94 | 0.61 | 0.77 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 42.50 | 4.20 | 4.60 | 4.40 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.62 | 0.74 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 43.00 | 3.90 | 4.30 | 4.10 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.64 | 0.71 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 43.50 | 3.55 | 3.95 | 3.75 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | 0.68 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 44.00 | 3.20 | 3.65 | 3.43 | 3.50 | +0.50 | +16.67% | 0.08 | 8 | 74 | 0.62 | 0.65 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 44.50 | 3.10 | 3.35 | 3.23 | 3.06 | +0.52 | +20.48% | 0.07 | 1 | 5 | 0.66 | 0.62 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 45.00 | 2.88 | 3.10 | 2.99 | 2.85 | +0.57 | +25.00% | 0.07 | 15 | 152 | 0.66 | 0.59 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 45.50 | 2.62 | 2.81 | 2.72 | 2.63 | -0.13 | -4.71% | 0.06 | 5 | 4 | 0.65 | 0.56 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 46.00 | 2.36 | 2.58 | 2.47 | 2.63 | +0.25 | +10.51% | 0.05 | 1 | 52 | 0.65 | 0.52 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 46.50 | 2.16 | 2.33 | 2.25 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.65 | 0.49 | 0.06 | -0.08 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 47.00 | 1.87 | 2.22 | 2.05 | 2.03 | +0.52 | +34.44% | 0.04 | 20 | 124 | 0.66 | 0.46 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 47.50 | 1.76 | 1.92 | 1.84 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.66 | 0.43 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 48.00 | 1.57 | 1.76 | 1.67 | 1.64 | +0.42 | +34.43% | 0.03 | 32 | 89 | 0.66 | 0.40 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 48.50 | 1.43 | 1.60 | 1.52 | 1.02 | -0.81 | -44.27% | 0.03 | 4 | 2 | 0.66 | 0.37 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 49.00 | 1.28 | 1.34 | 1.31 | 1.29 | +0.24 | +22.86% | 0.03 | 10 | 167 | 0.65 | 0.34 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 50.00 | 1.02 | 1.14 | 1.08 | 1.10 | +0.21 | +23.60% | 0.02 | 40 | 810 | 0.66 | 0.29 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 51.00 | 0.79 | 0.96 | 0.88 | 0.78 | +0.03 | +4.00% | 0.02 | 5 | 29 | 0.66 | 0.24 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 52.00 | 0.64 | 0.74 | 0.69 | 0.70 | +0.15 | +27.28% | 0.01 | 3 | 74 | 0.66 | 0.20 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 53.00 | 0.47 | 0.59 | 0.53 | 0.52 | -0.37 | -41.58% | 0.01 | 6 | 44 | 0.66 | 0.17 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 54.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.01 | +2.57% | 0.01 | 13 | 97 | 0.66 | 0.14 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 55.00 | 0.17 | 0.48 | 0.33 | 0.33 | +0.02 | +6.46% | 0.01 | 8 | 243 | 0.66 | 0.11 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 56.00 | 0.12 | 0.47 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | 0.09 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 57.00 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.08 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 58.00 | 0.03 | 0.35 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.06 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 59.00 | 0.01 | 0.36 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.67 | 0.05 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.80 | 0.03 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.03 | 0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.95 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.48 | 0.24 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 4 | 1.10 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.01 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.51 | 0.26 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.41 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 0.03 | 0.18 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 993 | 0.72 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 36.00 | 0.10 | 0.26 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.04 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 37.00 | 0.15 | 0.29 | 0.22 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.72 | -0.06 | 0.02 | -0.03 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 37.50 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.07 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 38.00 | 0.14 | 0.50 | 0.32 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.71 | -0.08 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 38.50 | 0.21 | 0.56 | 0.39 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.09 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 39.00 | 0.17 | 0.41 | 0.29 | 0.37 | -0.01 | -2.64% | 0.01 | 12 | 131 | 0.63 | -0.11 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 39.50 | 0.37 | 0.64 | 0.51 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.13 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 40.00 | 0.42 | 0.61 | 0.52 | 0.51 | -0.30 | -37.04% | 0.01 | 21 | 483 | 0.67 | -0.14 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 40.50 | 0.48 | 0.61 | 0.55 | 0.61 | -0.32 | -34.41% | 0.01 | 2 | 15 | 0.64 | -0.16 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 41.00 | 0.57 | 0.72 | 0.65 | 0.69 | -0.06 | -8.00% | 0.02 | 42 | 23 | 0.64 | -0.19 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 41.50 | 0.78 | 0.82 | 0.80 | 0.84 | % | 0.02 | 2 | 0 | 0.65 | -0.21 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 42.00 | 0.83 | 0.96 | 0.90 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.64 | -0.23 | 0.05 | -0.07 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 42.50 | 1.04 | 1.11 | 1.08 | % | 0.03 | 0 | 0 | 0.65 | -0.26 | 0.05 | -0.07 | 5/20/2026 3:59:53 PM EST | |||
| 43.00 | 1.16 | 1.36 | 1.26 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.66 | -0.29 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 43.50 | 1.38 | 1.46 | 1.42 | 1.48 | +0.18 | +13.85% | 0.03 | 17 | 1 | 0.66 | -0.32 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 44.00 | 1.50 | 1.79 | 1.65 | 1.60 | -0.70 | -30.44% | 0.04 | 46 | 48 | 0.66 | -0.35 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 44.50 | 1.78 | 1.85 | 1.82 | 1.80 | % | 0.04 | 5 | 0 | 0.65 | -0.38 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 45.00 | 2.01 | 2.18 | 2.10 | 2.12 | -0.73 | -25.62% | 0.05 | 16 | 219 | 0.67 | -0.41 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 45.50 | 2.12 | 2.43 | 2.28 | 2.41 | % | 0.05 | 59 | 0 | 0.65 | -0.44 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 46.00 | 2.50 | 2.62 | 2.56 | 2.55 | -0.91 | -26.31% | 0.06 | 23 | 55 | 0.66 | -0.48 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 46.50 | 2.67 | 3.10 | 2.89 | 3.10 | -0.23 | -6.91% | 0.06 | 79 | 27 | 0.67 | -0.51 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 47.00 | 3.05 | 3.20 | 3.13 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.66 | -0.54 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 47.50 | 3.35 | 3.50 | 3.43 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.66 | -0.57 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 48.00 | 3.60 | 3.85 | 3.73 | 4.50 | -0.15 | -3.23% | 0.08 | 8 | 169 | 0.65 | -0.60 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 48.50 | 3.90 | 4.45 | 4.18 | 4.57 | -0.28 | -5.78% | 0.09 | 1 | 3 | 0.68 | -0.63 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 49.00 | 4.25 | 4.65 | 4.45 | 4.46 | +0.46 | +11.50% | 0.09 | 2 | 23 | 0.66 | -0.66 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 50.00 | 5.00 | 5.40 | 5.20 | 6.27 | -0.38 | -5.72% | 0.10 | 5 | 185 | 0.67 | -0.71 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 51.00 | 5.55 | 6.30 | 5.93 | 6.35 | -0.70 | -9.93% | 0.12 | 1 | 34 | 0.64 | -0.76 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 52.00 | 6.55 | 7.25 | 6.90 | 9.57 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.70 | -0.80 | 0.04 | -0.06 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 53.00 | 7.35 | 8.90 | 8.13 | 9.97 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.81 | -0.83 | 0.04 | -0.05 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 54.00 | 8.25 | 9.80 | 9.03 | 12.44 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.12 | -0.86 | 0.03 | -0.05 | 5/13/2026 | 5/20/2026 3:59:53 PM EST |
| 55.00 | 9.10 | 10.40 | 9.75 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.06 | -0.89 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 56.00 | 10.05 | 11.55 | 10.80 | 14.29 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.17 | -0.91 | 0.03 | -0.03 | 5/12/2026 | 5/20/2026 3:59:53 PM EST |
| 57.00 | 10.90 | 12.70 | 11.80 | 15.28 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.27 | -0.92 | 0.02 | -0.03 | 5/11/2026 | 5/20/2026 3:59:53 PM EST |
| 58.00 | 11.95 | 13.65 | 12.80 | 15.30 | 0.00 | 0.00% | 0.22 | 0 | 63 | 1.31 | -0.94 | 0.02 | -0.03 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 59.00 | 12.95 | 14.50 | 13.73 | 16.32 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.33 | -0.95 | 0.02 | -0.02 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 60.00 | 13.70 | 15.50 | 14.60 | 13.45 | 0.00 | 0.00% | 0.24 | 0 | 76 | 1.36 | -0.97 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 61.00 | 14.65 | 16.70 | 15.68 | 18.80 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.49 | -0.98 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:53 PM EST |
| 62.00 | 15.80 | 17.70 | 16.75 | 20.25 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.54 | -0.98 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 3:59:53 PM EST |
| 63.00 | 16.85 | 18.60 | 17.73 | 21.14 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.55 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 64.00 | 17.80 | 19.70 | 18.75 | 20.08 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:53 PM EST |
| 65.00 | 18.75 | 20.90 | 19.83 | 21.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:53 PM EST |
| 66.00 | 19.75 | 21.70 | 20.73 | 22.23 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:53 PM EST |
| 67.00 | 20.75 | 22.45 | 21.60 | 24.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:53 PM EST |
| 68.00 | 21.75 | 23.70 | 22.73 | 24.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:53 PM EST |
| 69.00 | 22.75 | 24.70 | 23.73 | 25.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:53 PM EST |
| 70.00 | 23.80 | 25.70 | 24.75 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 71.00 | 24.80 | 26.70 | 25.75 | 27.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:53 PM EST |
| 72.00 | 25.15 | 27.75 | 26.45 | 26.69 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:53 PM EST |
| 73.00 | 26.75 | 28.75 | 27.75 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 74.00 | 27.00 | 29.70 | 28.35 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 75.00 | 28.75 | 30.65 | 29.70 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 80.00 | 33.75 | 35.65 | 34.70 | 23.89 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:53 PM EST |
| 85.00 | 38.75 | 40.65 | 39.70 | % | 0.47 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST |