Options Chain for ROBLOX CORP CL A (RBLX) - $38.63 as of 8/21/2026 11:38:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.75 | 20.70 | 19.23 | 18.25 | 0.00 | 0.00% | 0.96 | 0 | 5 | 5.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 12:59:00 PM EST |
| 25.00 | 12.80 | 14.90 | 13.85 | 13.29 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 12:59:00 PM EST |
| 26.00 | 11.75 | 13.90 | 12.83 | % | 0.49 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 27.00 | 10.90 | 12.85 | 11.88 | % | 0.44 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 28.00 | 9.90 | 12.20 | 11.05 | 8.16 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 12:59:00 PM EST |
| 29.00 | 9.05 | 10.50 | 9.78 | 7.99 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 12:59:00 PM EST |
| 30.00 | 8.30 | 9.10 | 8.70 | 8.57 | +0.24 | +2.89% | 0.29 | 2 | 126 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 31.00 | 6.85 | 8.80 | 7.83 | 7.37 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 31.50 | 6.45 | 8.75 | 7.60 | 6.74 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 32.00 | 5.95 | 8.30 | 7.13 | 5.84 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:59:00 PM EST |
| 32.50 | 5.45 | 7.75 | 6.60 | 5.82 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.92 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 33.00 | 4.95 | 7.40 | 6.18 | 5.32 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.92 | 0.99 | 0.01 | -0.01 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 33.50 | 4.50 | 6.15 | 5.33 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.35 | 0.98 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 34.00 | 4.55 | 5.15 | 4.85 | 4.70 | +0.19 | +4.22% | 0.14 | 1 | 12 | 0.90 | 0.96 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 34.50 | 3.45 | 5.10 | 4.28 | 4.07 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.15 | 0.95 | 0.04 | -0.03 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 35.00 | 3.50 | 4.20 | 3.85 | 3.83 | -0.02 | -0.52% | 0.11 | 5 | 261 | 0.79 | 0.92 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 35.50 | 3.10 | 3.85 | 3.48 | 4.67 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | 0.89 | 0.07 | -0.05 | 8/19/2026 | 8/21/2026 12:59:00 PM EST |
| 36.00 | 2.70 | 3.40 | 3.05 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.78 | 0.85 | 0.08 | -0.05 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 36.50 | 2.46 | 2.89 | 2.68 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.54 | 0.80 | 0.09 | -0.06 | 8/19/2026 | 8/21/2026 12:59:00 PM EST |
| 37.00 | 2.13 | 2.44 | 2.29 | 2.29 | +0.07 | +3.16% | 0.06 | 3 | 383 | 0.57 | 0.75 | 0.11 | -0.07 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 37.50 | 1.82 | 2.04 | 1.93 | 1.88 | -0.87 | -31.64% | 0.05 | 1 | 79 | 0.58 | 0.69 | 0.12 | -0.08 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 38.00 | 1.52 | 1.61 | 1.57 | 1.60 | -0.06 | -3.62% | 0.04 | 33 | 2,201 | 0.57 | 0.63 | 0.12 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 38.50 | 1.24 | 1.35 | 1.30 | 1.35 | -0.06 | -4.26% | 0.03 | 224 | 191 | 0.57 | 0.57 | 0.13 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 39.00 | 1.03 | 1.11 | 1.07 | 1.12 | -0.11 | -8.95% | 0.03 | 3,687 | 719 | 0.56 | 0.50 | 0.13 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 39.50 | 0.82 | 0.94 | 0.88 | 0.85 | -0.15 | -15.00% | 0.02 | 117 | 86 | 0.58 | 0.44 | 0.12 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 40.00 | 0.68 | 0.75 | 0.72 | 0.74 | -0.07 | -8.65% | 0.02 | 9,366 | 2,382 | 0.57 | 0.38 | 0.12 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 40.50 | 0.53 | 0.61 | 0.57 | 0.59 | -0.10 | -14.50% | 0.01 | 842 | 339 | 0.58 | 0.33 | 0.11 | -0.08 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 41.00 | 0.42 | 0.48 | 0.45 | 0.51 | -0.03 | -5.56% | 0.01 | 96 | 263 | 0.59 | 0.28 | 0.10 | -0.08 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 41.50 | 0.28 | 0.40 | 0.34 | 0.36 | -0.09 | -20.00% | 0.01 | 78 | 94 | 0.58 | 0.23 | 0.09 | -0.07 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 42.00 | 0.26 | 0.31 | 0.29 | 0.32 | -0.04 | -11.12% | 0.01 | 72 | 335 | 0.60 | 0.19 | 0.08 | -0.06 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 42.50 | 0.18 | 0.31 | 0.25 | 0.26 | -0.06 | -18.75% | 0.01 | 13 | 228 | 0.61 | 0.15 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 43.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 180 | 335 | 0.61 | 0.12 | 0.06 | -0.05 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 43.50 | 0.12 | 0.23 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 15 | 31 | 0.63 | 0.10 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 44.00 | 0.04 | 0.16 | 0.10 | 0.14 | -0.03 | -17.65% | 0.00 | 20 | 100 | 0.58 | 0.08 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 44.50 | 0.03 | 0.18 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 12 | 1 | 0.64 | 0.06 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 45.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 1,320 | 0.64 | 0.04 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 45.50 | 0.02 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 17 | 6 | 0.62 | 0.03 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 46.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 92 | 0.62 | 0.02 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 38 | 0.77 | 0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.82 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 12:59:00 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 105 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 51.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 12:59:00 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 12:59:00 PM EST |
| 54.00 | 0.00 | 0.19 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 12:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 662 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 12:59:00 PM EST |
| 57.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 12:59:00 PM EST |
| 58.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:59:00 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 12:59:00 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 12:59:00 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 12:59:00 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 12:59:00 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 12:59:00 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 12:59:00 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 12:59:00 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 12:59:00 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 12:59:00 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.85 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:59:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:59:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 12:59:00 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 12:59:00 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 847 | 1.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 122 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 31.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 12:59:00 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 95 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | -0.01 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 61 | 0.66 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 33.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | -0.02 | 0.02 | -0.02 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 34.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 12 | 247 | 0.54 | -0.04 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 34.50 | 0.05 | 0.13 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 4 | 105 | 0.56 | -0.05 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 67 | 785 | 0.57 | -0.08 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 35.50 | 0.16 | 0.23 | 0.20 | 0.19 | -0.11 | -36.67% | 0.01 | 44 | 1,099 | 0.56 | -0.11 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 36.00 | 0.26 | 0.32 | 0.29 | 0.27 | -0.11 | -28.95% | 0.01 | 111 | 375 | 0.56 | -0.15 | 0.08 | -0.05 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 36.50 | 0.34 | 0.42 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 93 | 132 | 0.56 | -0.20 | 0.09 | -0.06 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 37.00 | 0.48 | 0.57 | 0.53 | 0.51 | -0.14 | -21.54% | 0.01 | 135 | 361 | 0.57 | -0.25 | 0.11 | -0.07 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 37.50 | 0.67 | 0.70 | 0.69 | 0.65 | -0.20 | -23.53% | 0.02 | 57 | 159 | 0.57 | -0.31 | 0.12 | -0.08 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 38.00 | 0.85 | 0.98 | 0.92 | 0.87 | -0.30 | -25.65% | 0.02 | 94 | 1,554 | 0.57 | -0.37 | 0.12 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 38.50 | 1.08 | 1.19 | 1.14 | 1.16 | -0.38 | -24.68% | 0.03 | 140 | 45 | 0.59 | -0.43 | 0.13 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 39.00 | 1.36 | 1.54 | 1.45 | 1.32 | -0.33 | -20.00% | 0.04 | 28 | 137 | 0.59 | -0.50 | 0.13 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 39.50 | 1.66 | 1.80 | 1.73 | 1.65 | -0.54 | -24.66% | 0.04 | 4 | 11 | 0.61 | -0.56 | 0.12 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 40.00 | 2.01 | 2.10 | 2.06 | 2.00 | -0.29 | -12.67% | 0.05 | 11 | 1,935 | 0.59 | -0.62 | 0.12 | -0.09 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 40.50 | 2.17 | 2.51 | 2.34 | 4.64 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.62 | -0.67 | 0.11 | -0.08 | 8/13/2026 | 8/21/2026 12:59:00 PM EST |
| 41.00 | 2.77 | 2.99 | 2.88 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.61 | -0.72 | 0.10 | -0.08 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 41.50 | 2.81 | 3.35 | 3.08 | 4.06 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.60 | -0.77 | 0.09 | -0.07 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 42.00 | 3.15 | 3.85 | 3.50 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.81 | -0.81 | 0.08 | -0.06 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 42.50 | 3.30 | 4.75 | 4.03 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.10 | -0.85 | 0.07 | -0.05 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 43.00 | 4.10 | 5.60 | 4.85 | 4.98 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.35 | -0.88 | 0.06 | -0.05 | 8/20/2026 | 8/21/2026 12:59:00 PM EST |
| 43.50 | 4.70 | 6.20 | 5.45 | % | 0.13 | 0 | 0 | 1.46 | -0.90 | 0.05 | -0.04 | 8/21/2026 12:59:00 PM EST | |||
| 44.00 | 5.05 | 5.60 | 5.33 | 5.52 | -2.76 | -33.34% | 0.12 | 1 | 18 | 0.88 | -0.92 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 44.50 | 5.10 | 7.10 | 6.10 | % | 0.14 | 0 | 0 | 1.54 | -0.94 | 0.03 | -0.03 | 8/21/2026 12:59:00 PM EST | |||
| 45.00 | 5.55 | 7.35 | 6.45 | 6.38 | -0.56 | -8.07% | 0.14 | 3 | 37 | 1.46 | -0.96 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 45.50 | 6.00 | 8.05 | 7.03 | % | 0.15 | 0 | 0 | 1.63 | -0.97 | 0.02 | -0.02 | 8/21/2026 12:59:00 PM EST | |||
| 46.00 | 6.90 | 7.55 | 7.23 | 7.53 | -2.67 | -26.18% | 0.16 | 3 | 25 | 1.04 | -0.98 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 12:59:00 PM EST |
| 47.00 | 7.30 | 9.20 | 8.25 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.59 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/21/2026 12:59:00 PM EST |
| 48.00 | 8.45 | 10.55 | 9.50 | 11.86 | 0.00 | 0.00% | 0.20 | 0 | 275 | 1.90 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 12:59:00 PM EST |
| 49.00 | 9.40 | 11.20 | 10.30 | 12.86 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 12:59:00 PM EST |
| 50.00 | 10.45 | 12.50 | 11.48 | 12.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 12:59:00 PM EST |
| 51.00 | 11.45 | 13.80 | 12.63 | 13.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 12:59:00 PM EST |
| 52.00 | 12.45 | 15.20 | 13.83 | 14.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 12:59:00 PM EST |
| 53.00 | 13.30 | 16.20 | 14.75 | 7.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 12:59:00 PM EST |
| 54.00 | 14.40 | 17.20 | 15.80 | 8.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 12:59:00 PM EST |
| 55.00 | 15.35 | 18.20 | 16.78 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 12:59:00 PM EST |
| 56.00 | 16.35 | 19.20 | 17.78 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 57.00 | 17.30 | 20.25 | 18.78 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 12:59:00 PM EST |
| 58.00 | 18.35 | 21.20 | 19.78 | % | 0.34 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 59.00 | 19.30 | 22.20 | 20.75 | % | 0.35 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 60.00 | 20.35 | 23.20 | 21.78 | % | 0.36 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 61.00 | 21.40 | 24.25 | 22.83 | % | 0.37 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 62.00 | 22.40 | 25.20 | 23.80 | % | 0.38 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 63.00 | 23.40 | 26.20 | 24.80 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 64.00 | 24.40 | 27.20 | 25.80 | % | 0.40 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 65.00 | 25.25 | 28.20 | 26.73 | % | 0.41 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 66.00 | 26.80 | 29.20 | 28.00 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 67.00 | 27.30 | 30.20 | 28.75 | % | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 70.00 | 30.30 | 33.20 | 31.75 | % | 0.45 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 75.00 | 35.40 | 38.20 | 36.80 | % | 0.49 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST | |||
| 80.00 | 40.35 | 43.20 | 41.78 | % | 0.52 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/21/2026 12:59:00 PM EST |