Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.52 as of 1/7/2026 5:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 58.60 | 60.60 | 59.60 | 49.04 | 0.00 | 0.00% | 23.84 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 56.10 | 58.10 | 57.10 | 70.11 | 0.00 | 0.00% | 11.42 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 53.05 | 55.60 | 54.33 | 50.40 | 0.00 | 0.00% | 7.24 | 0 | 48 | 8.50 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 50.55 | 53.00 | 51.78 | 52.00 | +3.92 | +8.16% | 5.18 | 2 | 490 | 7.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 48.25 | 50.70 | 49.48 | 41.98 | 0.00 | 0.00% | 3.96 | 0 | 2,580 | 6.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 14.00 | 46.55 | 49.15 | 47.85 | 8.20 | 0.00 | 0.00% | 3.42 | 0 | 2 | 6.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 46.15 | 48.20 | 47.18 | 36.84 | 0.00 | 0.00% | 3.15 | 0 | 735 | 5.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 44.60 | 47.15 | 45.88 | 65.30 | 0.00 | 0.00% | 2.87 | 0 | 8 | 5.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 43.65 | 45.65 | 44.65 | 34.50 | 0.00 | 0.00% | 2.55 | 0 | 1,145 | 5.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 19.00 | 41.95 | 44.20 | 43.08 | 36.29 | 0.00 | 0.00% | 2.27 | 0 | 69 | 4.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 40.95 | 43.20 | 42.08 | 43.78 | +4.40 | +11.18% | 2.10 | 5 | 2,041 | 4.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 21.00 | 40.10 | 42.15 | 41.13 | 39.22 | 0.00 | 0.00% | 1.96 | 0 | 63 | 4.47 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 38.55 | 40.70 | 39.63 | 35.30 | 0.00 | 0.00% | 1.76 | 0 | 1,257 | 4.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 24.00 | 36.95 | 39.20 | 38.08 | 36.55 | 0.00 | 0.00% | 1.59 | 0 | 1,170 | 4.04 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 35.95 | 38.15 | 37.05 | 36.39 | +1.96 | +5.70% | 1.48 | 1 | 2,126 | 3.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 26.00 | 34.90 | 37.20 | 36.05 | 25.56 | 0.00 | 0.00% | 1.39 | 0 | 36 | 3.74 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 27.00 | 34.10 | 36.20 | 35.15 | 24.33 | 0.00 | 0.00% | 1.30 | 0 | 385 | 3.60 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 28.00 | 32.75 | 35.20 | 33.98 | 29.50 | 0.00 | 0.00% | 1.21 | 0 | 124 | 3.46 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 29.00 | 32.10 | 34.20 | 33.15 | 24.96 | 0.00 | 0.00% | 1.14 | 0 | 92 | 3.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 32.25 | 32.75 | 32.50 | 31.35 | +0.85 | +2.79% | 1.08 | 5 | 5,160 | 2.55 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 31.00 | 30.00 | 32.20 | 31.10 | 26.51 | 0.00 | 0.00% | 1.00 | 0 | 112 | 3.08 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 32.00 | 29.05 | 31.20 | 30.13 | 21.33 | 0.00 | 0.00% | 0.94 | 0 | 473 | 2.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 33.00 | 28.35 | 30.20 | 29.28 | 20.00 | 0.00 | 0.00% | 0.89 | 0 | 756 | 2.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 34.00 | 27.00 | 29.20 | 28.10 | 19.88 | 0.00 | 0.00% | 0.83 | 0 | 1,878 | 2.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 35.00 | 26.00 | 28.15 | 27.08 | 27.05 | +2.80 | +11.55% | 0.77 | 17 | 3,712 | 2.57 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 36.00 | 24.85 | 27.20 | 26.03 | 55.80 | 0.00 | 0.00% | 0.72 | 0 | 46 | 2.51 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 4:00:03 PM EST |
| 37.00 | 24.10 | 26.00 | 25.05 | 25.38 | +4.73 | +22.91% | 0.68 | 1 | 231 | 2.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 38.00 | 22.95 | 25.25 | 24.10 | 19.18 | 0.00 | 0.00% | 0.63 | 0 | 101 | 2.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 39.00 | 21.85 | 24.25 | 23.05 | 15.82 | 0.00 | 0.00% | 0.59 | 0 | 25 | 2.25 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 22.30 | 22.90 | 22.60 | 20.50 | +3.05 | +17.48% | 0.57 | 2 | 4,369 | 1.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 41.00 | 20.10 | 22.05 | 21.08 | 9.30 | 0.00 | 0.00% | 0.51 | 0 | 29 | 1.89 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 42.00 | 20.30 | 20.90 | 20.60 | 12.60 | 0.00 | 0.00% | 0.49 | 0 | 1,121 | 1.67 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 43.00 | 17.95 | 20.25 | 19.10 | 17.24 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.87 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 44.00 | 17.25 | 19.25 | 18.25 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 79 | 1.78 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 16.40 | 17.90 | 17.15 | 17.00 | +1.50 | +9.68% | 0.38 | 5 | 1,147 | 1.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 46.00 | 15.05 | 17.25 | 16.15 | 17.12 | +4.61 | +36.86% | 0.35 | 1 | 283 | 1.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.00 | 14.55 | 15.95 | 15.25 | 14.88 | +4.07 | +37.65% | 0.32 | 7 | 826 | 1.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.50 | 14.05 | 15.75 | 14.90 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 48.00 | 13.55 | 14.90 | 14.23 | 14.55 | +2.85 | +24.36% | 0.30 | 6 | 231 | 1.20 | 0.99 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 48.50 | 13.05 | 14.80 | 13.93 | % | 0.29 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 49.00 | 12.70 | 14.30 | 13.50 | 4.12 | 0.00 | 0.00% | 0.28 | 0 | 283 | 1.38 | 0.99 | 0.01 | -0.01 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 49.50 | 12.10 | 13.80 | 12.95 | % | 0.26 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 50.00 | 11.60 | 12.85 | 12.23 | 11.59 | +0.99 | +9.34% | 0.24 | 17 | 2,417 | 1.08 | 0.97 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 51.00 | 10.65 | 12.20 | 11.43 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 134 | 1.16 | 0.96 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 52.00 | 9.70 | 11.05 | 10.38 | 10.06 | +2.39 | +31.16% | 0.20 | 57 | 189 | 1.00 | 0.95 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 53.00 | 8.80 | 10.15 | 9.48 | 9.12 | +1.76 | +23.92% | 0.18 | 40 | 125 | 0.97 | 0.94 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 54.00 | 8.25 | 9.15 | 8.70 | 7.79 | +1.69 | +27.71% | 0.16 | 5 | 130 | 0.89 | 0.91 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 55.00 | 7.40 | 8.10 | 7.75 | 7.84 | +1.93 | +32.66% | 0.14 | 183 | 3,313 | 0.74 | 0.89 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 56.00 | 6.50 | 7.55 | 7.03 | 6.82 | +1.37 | +25.14% | 0.13 | 100 | 115 | 0.89 | 0.86 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 57.00 | 5.80 | 6.70 | 6.25 | 6.04 | +1.54 | +34.23% | 0.11 | 250 | 519 | 0.70 | 0.82 | 0.04 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 58.00 | 5.10 | 6.00 | 5.55 | 5.40 | +1.27 | +30.76% | 0.10 | 32 | 1,003 | 0.73 | 0.77 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 59.00 | 4.50 | 5.00 | 4.75 | 4.85 | +1.46 | +43.07% | 0.08 | 58 | 244 | 0.76 | 0.72 | 0.05 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 60.00 | 4.05 | 4.35 | 4.20 | 4.15 | +1.41 | +51.46% | 0.07 | 1,180 | 6,191 | 0.73 | 0.66 | 0.05 | -0.13 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 61.00 | 3.45 | 3.75 | 3.60 | 3.50 | +1.26 | +56.25% | 0.06 | 336 | 342 | 0.73 | 0.61 | 0.06 | -0.14 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 62.00 | 2.98 | 3.20 | 3.09 | 3.10 | +1.05 | +51.22% | 0.05 | 364 | 1,015 | 0.74 | 0.55 | 0.06 | -0.15 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 63.00 | 2.53 | 2.76 | 2.65 | 2.65 | +0.97 | +57.74% | 0.04 | 454 | 417 | 0.74 | 0.49 | 0.06 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 64.00 | 2.13 | 2.37 | 2.25 | 2.20 | +0.72 | +48.65% | 0.04 | 143 | 266 | 0.75 | 0.44 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 1.85 | 2.01 | 1.93 | 1.91 | +0.74 | +63.25% | 0.03 | 2,935 | 4,428 | 0.76 | 0.39 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 66.00 | 1.57 | 1.71 | 1.64 | 1.64 | +0.70 | +74.47% | 0.02 | 372 | 414 | 0.77 | 0.34 | 0.05 | -0.15 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 70.00 | 0.82 | 0.92 | 0.87 | 0.86 | +0.36 | +72.00% | 0.01 | 2,523 | 4,703 | 0.82 | 0.20 | 0.04 | -0.13 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 0.39 | 0.44 | 0.42 | 0.41 | +0.11 | +36.67% | 0.01 | 835 | 6,196 | 0.89 | 0.10 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 0.17 | 0.22 | 0.20 | 0.18 | +0.05 | +38.47% | 0.00 | 819 | 2,100 | 0.93 | 0.05 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1,067 | 2,549 | 0.99 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 90.00 | 0.05 | 0.11 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 609 | 2,716 | 1.09 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 201 | 2,088 | 1.16 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 11,188 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,294 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,987 | 1.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,412 | 1.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 1.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 1.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59,605 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,197 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,614 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,127 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.99 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,892 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 1.49 | 0.75 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.72 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 2.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,562 | 3.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.36 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.25 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.08 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,568 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 355 | 2.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.48 | 0.24 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,439 | 2.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.80 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,381 | 2.25 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 2.08 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.25 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.29 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 7,925 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.44 | 0.22 | 0.12 | +0.06 | +100.00% | 0.01 | 10 | 452 | 1.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1,204 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 608 | 2,905 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 46.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 1,359 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.00 | 0.02 | 0.33 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 19 | 2,787 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 48.00 | 0.04 | 0.05 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 2,205 | 0.80 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 48.50 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 49.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 17 | 1,324 | 0.81 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 49.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 1/7/2026 4:00:03 PM EST | |||
| 50.00 | 0.06 | 0.15 | 0.11 | 0.08 | -0.10 | -55.56% | 0.00 | 356 | 7,781 | 0.79 | -0.03 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 51.00 | 0.05 | 0.29 | 0.17 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 97 | 0.77 | -0.04 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 52.00 | 0.07 | 0.28 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 17 | 516 | 0.73 | -0.05 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 53.00 | 0.16 | 0.30 | 0.23 | 0.22 | -0.20 | -47.62% | 0.00 | 36 | 114 | 0.79 | -0.06 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 54.00 | 0.10 | 0.47 | 0.29 | 0.25 | -0.31 | -55.36% | 0.01 | 322 | 265 | 0.68 | -0.09 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 55.00 | 0.32 | 0.51 | 0.42 | 0.40 | -0.34 | -45.95% | 0.01 | 242 | 3,767 | 0.71 | -0.11 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 56.00 | 0.30 | 0.77 | 0.54 | 0.57 | -0.44 | -43.57% | 0.01 | 400 | 92 | 0.68 | -0.14 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 57.00 | 0.63 | 0.76 | 0.70 | 0.73 | -0.61 | -45.53% | 0.01 | 67 | 118 | 0.68 | -0.18 | 0.04 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 58.00 | 0.83 | 1.01 | 0.92 | 1.00 | -0.81 | -44.76% | 0.02 | 64 | 874 | 0.68 | -0.23 | 0.05 | -0.11 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 59.00 | 1.12 | 1.32 | 1.22 | 1.23 | -0.85 | -40.87% | 0.02 | 24 | 39 | 0.68 | -0.28 | 0.05 | -0.12 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 60.00 | 1.58 | 1.68 | 1.63 | 1.62 | -1.16 | -41.73% | 0.03 | 415 | 2,302 | 0.70 | -0.34 | 0.05 | -0.13 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 61.00 | 1.94 | 2.10 | 2.02 | 2.20 | -0.83 | -27.40% | 0.03 | 52 | 13 | 0.69 | -0.39 | 0.06 | -0.14 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 62.00 | 2.41 | 2.58 | 2.50 | 2.58 | -1.13 | -30.46% | 0.04 | 61 | 10 | 0.70 | -0.45 | 0.06 | -0.15 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 63.00 | 2.99 | 3.15 | 3.07 | 2.97 | -1.73 | -36.81% | 0.05 | 21 | 6 | 0.71 | -0.51 | 0.06 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 64.00 | 3.55 | 3.75 | 3.65 | 3.75 | -2.30 | -38.02% | 0.06 | 67 | 5 | 0.71 | -0.56 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 65.00 | 4.25 | 4.40 | 4.33 | 4.40 | -1.40 | -24.14% | 0.07 | 96 | 802 | 0.72 | -0.61 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 66.00 | 4.55 | 6.25 | 5.40 | 4.84 | % | 0.08 | 18 | 0 | 0.82 | -0.66 | 0.05 | -0.15 | 1/7/2026 | 1/7/2026 4:00:03 PM EST | |
| 70.00 | 7.95 | 9.05 | 8.50 | 7.80 | -3.52 | -31.10% | 0.12 | 18 | 658 | 0.83 | -0.80 | 0.04 | -0.13 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 75.00 | 12.05 | 13.55 | 12.80 | 13.37 | -1.90 | -12.45% | 0.17 | 1 | 236 | 1.18 | -0.90 | 0.02 | -0.09 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 80.00 | 17.15 | 18.70 | 17.93 | 18.00 | -3.45 | -16.09% | 0.22 | 2 | 22 | 1.49 | -0.95 | 0.01 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 85.00 | 21.85 | 23.90 | 22.88 | 28.65 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.80 | -0.97 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 90.00 | 26.85 | 28.85 | 27.85 | 35.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 95.00 | 31.90 | 33.85 | 32.88 | 40.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 100.00 | 36.90 | 38.85 | 37.88 | 47.09 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.36 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 105.00 | 41.90 | 44.50 | 43.20 | 44.71 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 4:00:03 PM EST |
| 110.00 | 46.85 | 49.50 | 48.18 | 36.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 4:00:03 PM EST |
| 115.00 | 51.85 | 54.45 | 53.15 | 59.04 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:03 PM EST |
| 120.00 | 56.85 | 59.50 | 58.18 | 56.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:03 PM EST |
| 125.00 | 61.85 | 64.50 | 63.18 | 47.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 4:00:03 PM EST |
| 130.00 | 66.85 | 69.50 | 68.18 | % | 0.52 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 135.00 | 71.85 | 74.50 | 73.18 | % | 0.54 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 140.00 | 76.80 | 79.50 | 78.15 | % | 0.56 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 145.00 | 81.85 | 84.50 | 83.18 | 62.22 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 4:00:03 PM EST |