Options Chain for ROBLOX CORP CL A (RBLX) - $63.28 as of 2/17/2026 6:52:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.35 | 24.75 | 23.55 | 29.95 | 0.00 | 0.00% | 0.59 | 0 | 26 | 4.90 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:04 PM EST |
| 45.00 | 17.15 | 19.80 | 18.48 | 18.77 | 0.00 | 0.00% | 0.41 | 0 | 38 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 50.00 | 11.95 | 14.10 | 13.03 | 13.73 | -0.05 | -0.37% | 0.26 | 6 | 49 | 2.57 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 54.00 | 8.25 | 10.35 | 9.30 | 9.80 | -0.09 | -0.91% | 0.17 | 8 | 6 | 2.35 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 55.00 | 7.50 | 9.15 | 8.33 | 7.45 | -1.13 | -13.17% | 0.15 | 295 | 203 | 1.84 | 0.97 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 56.00 | 6.50 | 8.15 | 7.33 | 6.46 | -1.13 | -14.89% | 0.13 | 295 | 39 | 1.69 | 0.95 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 57.00 | 5.60 | 7.60 | 6.60 | 6.90 | +0.35 | +5.35% | 0.12 | 12 | 10 | 1.80 | 0.91 | 0.04 | -0.10 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 58.00 | 4.70 | 5.90 | 5.30 | 5.91 | +0.35 | +6.30% | 0.09 | 113 | 1 | 1.23 | 0.87 | 0.05 | -0.14 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 59.00 | 3.90 | 6.00 | 4.95 | 5.12 | -0.23 | -4.30% | 0.08 | 105 | 10 | 1.66 | 0.82 | 0.06 | -0.18 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 60.00 | 3.60 | 3.90 | 3.75 | 3.85 | -0.40 | -9.42% | 0.06 | 26 | 282 | 0.89 | 0.75 | 0.07 | -0.22 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 61.00 | 2.89 | 3.15 | 3.02 | 3.18 | -0.18 | -5.36% | 0.05 | 27 | 51 | 0.86 | 0.68 | 0.08 | -0.25 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 62.00 | 2.26 | 2.51 | 2.39 | 2.25 | -0.49 | -17.89% | 0.04 | 3 | 37 | 0.84 | 0.59 | 0.09 | -0.27 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 63.00 | 1.72 | 1.92 | 1.82 | 1.80 | -0.61 | -25.32% | 0.03 | 132 | 203 | 0.82 | 0.50 | 0.09 | -0.28 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 64.00 | 1.25 | 1.48 | 1.37 | 1.27 | -0.57 | -30.98% | 0.02 | 117 | 121 | 0.82 | 0.42 | 0.09 | -0.28 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 65.00 | 0.90 | 1.02 | 0.96 | 0.90 | -0.55 | -37.94% | 0.01 | 459 | 1,937 | 0.79 | 0.33 | 0.08 | -0.26 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 66.00 | 0.63 | 0.73 | 0.68 | 0.61 | -0.47 | -43.52% | 0.01 | 486 | 1,238 | 0.78 | 0.26 | 0.07 | -0.23 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 67.00 | 0.44 | 0.50 | 0.47 | 0.43 | -0.38 | -46.92% | 0.01 | 395 | 701 | 0.78 | 0.19 | 0.06 | -0.20 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 68.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.30 | -48.39% | 0.01 | 113 | 207 | 0.81 | 0.14 | 0.05 | -0.16 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 69.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.28 | -58.34% | 0.00 | 111 | 944 | 0.82 | 0.10 | 0.04 | -0.13 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 70.00 | 0.14 | 0.21 | 0.18 | 0.16 | -0.19 | -54.29% | 0.00 | 554 | 4,510 | 0.83 | 0.07 | 0.03 | -0.10 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 71.00 | 0.03 | 0.18 | 0.11 | 0.01 | -0.29 | -96.67% | 0.00 | 20 | 69 | 0.78 | 0.05 | 0.02 | -0.08 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 72.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.08 | -38.10% | 0.00 | 114 | 210 | 0.86 | 0.03 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 73.00 | 0.02 | 0.12 | 0.07 | 0.09 | -0.05 | -35.72% | 0.00 | 4,513 | 5,110 | 0.86 | 0.02 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.10 | -50.00% | 0.00 | 16 | 93 | 1.05 | 0.01 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 221 | 8,641 | 0.91 | 0.01 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 1,451 | 1.15 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 77.00 | 0.02 | 0.07 | 0.05 | 0.13 | +0.05 | +62.50% | 0.00 | 12 | 1,853 | 1.15 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 78.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 4,761 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 79.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.19 | -86.37% | 0.00 | 9 | 104 | 1.05 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 46 | 4,525 | 1.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 146 | 1.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 5,088 | 1.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.05 | 0.03 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 1.87 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 116 | 10,717 | 1.52 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.84 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 93.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 94.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.88 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 5,729 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 96.00 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:04 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 9,784 | 1.83 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6,161 | 2.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,411 | 2.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 937 | 2.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,827 | 2.46 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,372 | 2.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/17/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 143 | 2.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,895 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 87 | 1,392 | 1.18 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 10 | 0.96 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 55.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 86 | 1,047 | 0.88 | -0.03 | 0.02 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 56.00 | 0.10 | 0.34 | 0.22 | 0.13 | -0.14 | -51.86% | 0.00 | 52 | 216 | 0.94 | -0.05 | 0.03 | -0.06 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 57.00 | 0.19 | 0.26 | 0.23 | 0.24 | -0.21 | -46.67% | 0.00 | 43 | 9,270 | 0.85 | -0.09 | 0.04 | -0.10 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 58.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.27 | -47.37% | 0.01 | 14 | 122 | 0.84 | -0.13 | 0.05 | -0.14 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 59.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.21 | -29.17% | 0.01 | 53 | 353 | 0.84 | -0.18 | 0.06 | -0.18 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 60.00 | 0.63 | 0.83 | 0.73 | 0.72 | -0.17 | -19.11% | 0.01 | 264 | 3,096 | 0.82 | -0.25 | 0.07 | -0.22 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 61.00 | 0.91 | 1.11 | 1.01 | 0.99 | -0.38 | -27.74% | 0.02 | 131 | 4,565 | 0.80 | -0.32 | 0.08 | -0.25 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 62.00 | 1.25 | 1.35 | 1.30 | 1.36 | -0.29 | -17.58% | 0.02 | 297 | 570 | 0.76 | -0.41 | 0.09 | -0.27 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 63.00 | 1.66 | 1.91 | 1.79 | 1.95 | -0.20 | -9.31% | 0.03 | 322 | 95 | 0.75 | -0.50 | 0.09 | -0.28 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 64.00 | 2.18 | 2.44 | 2.31 | 2.50 | -0.22 | -8.09% | 0.04 | 57 | 88 | 0.73 | -0.58 | 0.09 | -0.28 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 65.00 | 2.80 | 3.10 | 2.95 | 3.19 | -0.06 | -1.85% | 0.05 | 138 | 2,086 | 0.73 | -0.67 | 0.08 | -0.26 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 66.00 | 3.50 | 3.85 | 3.68 | 3.80 | -0.10 | -2.57% | 0.06 | 45 | 550 | 0.72 | -0.74 | 0.07 | -0.23 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 67.00 | 4.30 | 5.20 | 4.75 | 4.35 | -0.55 | -11.23% | 0.07 | 11 | 5,531 | 0.84 | -0.81 | 0.06 | -0.20 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 68.00 | 5.00 | 6.00 | 5.50 | 5.44 | -0.28 | -4.90% | 0.08 | 7 | 198 | 0.79 | -0.86 | 0.05 | -0.16 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 69.00 | 5.70 | 6.95 | 6.33 | 6.07 | -0.36 | -5.60% | 0.09 | 6 | 80 | 1.27 | -0.90 | 0.04 | -0.13 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 70.00 | 6.95 | 7.20 | 7.08 | 7.35 | +0.05 | +0.69% | 0.10 | 84 | 3,694 | 0.92 | -0.93 | 0.03 | -0.10 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 71.00 | 7.20 | 8.80 | 8.00 | 7.25 | -1.21 | -14.31% | 0.11 | 6 | 2,832 | 1.39 | -0.95 | 0.02 | -0.08 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 72.00 | 8.10 | 9.90 | 9.00 | 8.82 | -0.21 | -2.33% | 0.12 | 3 | 467 | 1.55 | -0.97 | 0.02 | -0.06 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 73.00 | 9.00 | 10.90 | 9.95 | 9.96 | +1.01 | +11.29% | 0.14 | 1 | 234 | 1.65 | -0.98 | 0.01 | -0.04 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 74.00 | 9.90 | 12.05 | 10.98 | 10.09 | -0.26 | -2.52% | 0.15 | 20 | 176 | 1.85 | -0.99 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 75.00 | 11.50 | 12.75 | 12.13 | 12.23 | +0.72 | +6.26% | 0.16 | 64 | 906 | 1.73 | -0.99 | 0.01 | -0.02 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 76.00 | 11.30 | 14.00 | 12.65 | 12.37 | -0.23 | -1.83% | 0.17 | 1 | 15 | 2.00 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 77.00 | 12.30 | 15.00 | 13.65 | 13.14 | -0.66 | -4.79% | 0.18 | 3 | 104 | 2.09 | -1.00 | 0.00 | -0.01 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 78.00 | 13.30 | 15.70 | 14.50 | 14.36 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 79.00 | 14.30 | 17.00 | 15.65 | 15.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 80.00 | 16.45 | 17.90 | 17.18 | 16.82 | -0.20 | -1.18% | 0.21 | 16 | 1,815 | 2.26 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 81.00 | 16.25 | 19.00 | 17.63 | 9.60 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.42 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 82.00 | 17.25 | 20.50 | 18.88 | 12.11 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 4:00:04 PM EST |
| 83.00 | 18.20 | 21.05 | 19.63 | 14.63 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 84.00 | 19.25 | 22.50 | 20.88 | 11.74 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 85.00 | 20.80 | 22.95 | 21.88 | 20.85 | -0.51 | -2.39% | 0.26 | 5 | 2,021 | 2.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 86.00 | 21.25 | 24.50 | 22.88 | 22.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 87.00 | 23.00 | 25.20 | 24.10 | 22.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 88.00 | 23.25 | 26.55 | 24.90 | 12.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 4:00:04 PM EST |
| 89.00 | 25.05 | 27.50 | 26.28 | 27.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:04 PM EST |
| 90.00 | 25.25 | 28.35 | 26.80 | 26.35 | 0.00 | 0.00% | 0.30 | 0 | 3,144 | 3.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 91.00 | 26.25 | 29.50 | 27.88 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 92.00 | 27.20 | 31.10 | 29.15 | 20.01 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 93.00 | 28.20 | 32.05 | 30.13 | 25.43 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:04 PM EST |
| 94.00 | 29.20 | 33.10 | 31.15 | 30.96 | +6.66 | +27.41% | 0.33 | 4 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 95.00 | 30.20 | 34.05 | 32.13 | 31.85 | +1.15 | +3.75% | 0.34 | 4 | 35 | 4.23 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 96.00 | 31.20 | 35.10 | 33.15 | % | 0.35 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 97.00 | 32.10 | 36.05 | 34.08 | 20.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:04 PM EST |
| 98.00 | 33.10 | 37.10 | 35.10 | 33.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 99.00 | 34.20 | 38.10 | 36.15 | % | 0.37 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 100.00 | 35.55 | 39.10 | 37.33 | 36.25 | 0.00 | 0.00% | 0.37 | 0 | 64 | 4.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:04 PM EST |
| 101.00 | 36.40 | 40.10 | 38.25 | % | 0.38 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST | |||
| 105.00 | 40.20 | 44.10 | 42.15 | 40.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:04 PM EST |
| 110.00 | 45.20 | 49.05 | 47.13 | 37.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:04 PM EST |
| 115.00 | 50.10 | 54.10 | 52.10 | 40.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:04 PM EST |
| 120.00 | 55.10 | 59.10 | 57.10 | 41.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/17/2026 4:00:04 PM EST |
| 125.00 | 60.60 | 64.15 | 62.38 | 51.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 4:00:04 PM EST |
| 130.00 | 65.10 | 69.10 | 67.10 | 42.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/17/2026 4:00:04 PM EST |
| 135.00 | 70.20 | 74.15 | 72.18 | 45.92 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/17/2026 4:00:04 PM EST |
| 140.00 | 75.10 | 79.10 | 77.10 | 76.96 | +27.06 | +54.23% | 0.55 | 1 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST |
| 145.00 | 80.10 | 84.05 | 82.08 | 81.82 | % | 0.57 | 1 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:04 PM EST | |
| 150.00 | 85.25 | 89.05 | 87.15 | 82.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:04 PM EST |
| 155.00 | 90.10 | 94.05 | 92.08 | % | 0.59 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:04 PM EST |