Options Chain for ROCKET COS INC COM CL A (RKT) - $22.76 as of 1/9/2026 6:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.20 | 18.95 | 21.95 | 20.45 | 18.80 | 0.00 | 0.00% | 9.30 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 3.00 | 14.30 | 16.00 | 15.15 | 12.25 | 0.00 | 0.00% | 5.05 | 0 | 50 | 12/30/2025 | EST | ||||
| 4.00 | 13.30 | 15.55 | 14.43 | 10.50 | 0.00 | 0.00% | 3.61 | 0 | 24 | 8/12/2025 | EST | ||||
| 4.20 | 17.00 | 19.95 | 18.48 | 14.97 | 0.00 | 0.00% | 4.40 | 0 | 172 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:00 PM EST |
| 5.00 | 11.00 | 13.90 | 12.45 | 13.34 | +2.71 | +25.50% | 2.49 | 5 | 786 | 1/9/2026 | EST | ||||
| 5.00 | 16.20 | 19.15 | 17.68 | 15.69 | 0.00 | 0.00% | 3.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 6.00 | 15.30 | 17.75 | 16.53 | 11.40 | 0.00 | 0.00% | 2.76 | 0 | 153 | 7.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 4:00:00 PM EST |
| 6.00 | 11.30 | 14.60 | 12.95 | % | 2.16 | 0 | 0 | EST | |||||||
| 7.00 | 10.70 | 11.75 | 11.23 | 11.20 | +1.80 | +19.15% | 1.60 | 19 | 638 | 1/9/2026 | EST | ||||
| 7.20 | 14.00 | 16.95 | 15.48 | 15.55 | +2.00 | +14.76% | 2.15 | 2 | 50 | 8.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 8.00 | 10.05 | 10.80 | 10.43 | 6.10 | 0.00 | 0.00% | 1.30 | 0 | 1 | 10/23/2025 | EST | ||||
| 9.00 | 8.20 | 9.70 | 8.95 | % | 0.99 | 0 | 11 | EST | |||||||
| 9.20 | 13.05 | 14.15 | 13.60 | 14.10 | +1.60 | +12.80% | 1.48 | 17 | 205 | 4.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.00 | 7.70 | 8.50 | 8.10 | 8.25 | +1.31 | +18.88% | 0.81 | 22 | 3,368 | 1/9/2026 | EST | ||||
| 10.00 | 11.20 | 14.15 | 12.68 | 12.12 | +0.83 | +7.36% | 1.27 | 2 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 11.00 | 6.00 | 9.50 | 7.75 | 4.94 | 0.00 | 0.00% | 0.70 | 0 | 54 | 12/1/2025 | EST | ||||
| 11.00 | 10.20 | 13.15 | 11.68 | % | 1.06 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 11.20 | 11.60 | 12.20 | 11.90 | 11.71 | +1.46 | +14.25% | 1.06 | 87 | 5,448 | 3.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 12.00 | 5.55 | 7.00 | 6.28 | 6.00 | +1.35 | +29.04% | 0.52 | 65 | 2,261 | 1/9/2026 | EST | ||||
| 12.00 | 10.20 | 11.75 | 10.98 | 4.50 | 0.00 | 0.00% | 0.92 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 9.95 | 10.40 | 10.18 | 10.10 | +1.85 | +22.43% | 0.78 | 36 | 3,197 | 2.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 4.00 | 7.50 | 5.75 | 1.88 | 0.00 | 0.00% | 0.44 | 0 | 6 | 10/13/2025 | EST | ||||
| 13.50 | 8.10 | 10.70 | 9.40 | 9.14 | % | 0.70 | 3 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 14.00 | 3.00 | 6.50 | 4.75 | 1.61 | 0.00 | 0.00% | 0.34 | 0 | 11 | 12/30/2025 | EST | ||||
| 14.00 | 7.30 | 10.20 | 8.75 | % | 0.62 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.20 | 8.90 | 9.20 | 9.05 | 9.00 | +1.75 | +24.14% | 0.64 | 125 | 17,806 | 2.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 14.50 | 6.80 | 9.25 | 8.03 | % | 0.55 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 15.00 | 2.50 | 3.50 | 3.00 | 2.91 | +0.91 | +45.50% | 0.20 | 18 | 2,726 | 1/9/2026 | EST | ||||
| 15.00 | 6.25 | 9.20 | 7.73 | 7.53 | +4.53 | +151.00% | 0.52 | 1 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 15.50 | 5.80 | 8.70 | 7.25 | % | 0.47 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 16.00 | 1.48 | 5.00 | 3.24 | 1.13 | 0.00 | 0.00% | 0.20 | 0 | 99 | 1/8/2026 | EST | ||||
| 16.00 | 5.30 | 7.75 | 6.53 | 3.85 | 0.00 | 0.00% | 0.41 | 0 | 25 | 2.65 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:00 PM EST |
| 16.20 | 6.85 | 7.15 | 7.00 | 7.07 | +2.02 | +40.00% | 0.43 | 222 | 16,410 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 16.50 | 4.80 | 7.70 | 6.25 | % | 0.38 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 17.00 | 1.50 | 1.60 | 1.55 | 1.55 | +1.00 | +181.82% | 0.09 | 602 | 2,003 | 1/9/2026 | EST | ||||
| 17.00 | 4.65 | 6.75 | 5.70 | 4.27 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:00 PM EST |
| 17.50 | 4.85 | 5.95 | 5.40 | 5.21 | +1.07 | +25.85% | 0.31 | 1 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 18.00 | 5.05 | 5.40 | 5.23 | 5.00 | +1.66 | +49.71% | 0.29 | 465 | 27,590 | 1.48 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 18.50 | 4.05 | 5.70 | 4.88 | 4.58 | +2.02 | +78.91% | 0.26 | 9 | 50 | 2.74 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 19.00 | 3.85 | 4.45 | 4.15 | 4.25 | +1.76 | +70.69% | 0.22 | 23 | 175 | 1.32 | 0.98 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 19.20 | 4.05 | 4.20 | 4.13 | 4.10 | +1.83 | +80.62% | 0.22 | 616 | 19,813 | 1.01 | 0.98 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 19.50 | 3.50 | 3.95 | 3.73 | 3.73 | +1.64 | +78.47% | 0.19 | 61 | 559 | 1.20 | 0.97 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 20.00 | 0.12 | 0.18 | 0.15 | 0.12 | +0.02 | +20.00% | 0.01 | 36 | 13,194 | 1/9/2026 | EST | ||||
| 20.00 | 3.25 | 3.40 | 3.33 | 3.35 | +1.75 | +109.38% | 0.17 | 5,712 | 10,488 | 0.83 | 0.95 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 20.50 | 2.85 | 2.96 | 2.91 | 2.67 | +1.52 | +132.18% | 0.14 | 1,167 | 1,848 | 0.68 | 0.92 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 21.00 | 2.35 | 2.48 | 2.42 | 2.28 | +1.43 | +168.24% | 0.12 | 889 | 3,009 | 0.59 | 0.88 | 0.10 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 21.20 | 2.19 | 2.31 | 2.25 | 2.27 | +1.55 | +215.28% | 0.11 | 3,238 | 14,511 | 0.66 | 0.86 | 0.11 | -0.04 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 21.50 | 1.90 | 2.04 | 1.97 | 1.92 | +1.32 | +220.00% | 0.09 | 642 | 1,042 | 0.60 | 0.83 | 0.13 | -0.04 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 22.00 | 1.54 | 1.66 | 1.60 | 1.54 | +1.13 | +275.61% | 0.07 | 1,938 | 1,573 | 0.62 | 0.76 | 0.16 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1/5/2026 | EST | ||||
| 22.50 | 1.21 | 1.30 | 1.26 | 1.22 | +0.94 | +335.72% | 0.06 | 1,455 | 3,869 | 0.62 | 0.68 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 23.00 | 0.89 | 0.95 | 0.92 | 0.92 | +0.69 | +300.00% | 0.04 | 5,073 | 3,988 | 0.59 | 0.58 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 23.50 | 0.61 | 0.72 | 0.67 | 0.65 | +0.51 | +364.29% | 0.03 | 601 | 1,087 | 0.59 | 0.48 | 0.21 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 24.00 | 0.41 | 0.53 | 0.47 | 0.49 | +0.39 | +390.00% | 0.02 | 702 | 853 | 0.59 | 0.38 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 24.20 | 0.40 | 0.45 | 0.43 | 0.44 | +0.35 | +388.89% | 0.02 | 7,639 | 52,269 | 0.60 | 0.35 | 0.18 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 24.50 | 0.32 | 0.37 | 0.35 | 0.32 | +0.22 | +220.00% | 0.01 | 463 | 1 | 0.61 | 0.30 | 0.16 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1/6/2026 | EST | ||||
| 25.00 | 0.19 | 0.26 | 0.23 | 0.23 | +0.18 | +360.00% | 0.01 | 6,272 | 147 | 0.60 | 0.24 | 0.14 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 26.00 | 0.09 | 0.15 | 0.12 | 0.12 | % | 0.00 | 368 | 0 | 0.72 | 0.13 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 26.20 | 0.08 | 0.12 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2,813 | 16,236 | 0.64 | 0.12 | 0.09 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 12/18/2025 | EST | ||||
| 29.20 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 325 | 1,882 | 0.76 | 0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3,204 | 130 | 0.91 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 31.20 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 429 | 5,700 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 34.20 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,597 | 1.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 462 | 3,868 | 1.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 108 | 5,722 | 1.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 73.00 | 181.00 | 184.55 | 182.78 | % | 2.50 | 0 | 0 | EST | |||||||
| 78.00 | 176.00 | 179.50 | 177.75 | % | 2.28 | 0 | 0 | EST | |||||||
| 83.00 | 171.00 | 174.50 | 172.75 | % | 2.08 | 0 | 1 | EST | |||||||
| 88.00 | 166.00 | 170.25 | 168.13 | % | 1.91 | 0 | 1 | EST | |||||||
| 93.00 | 161.00 | 164.70 | 162.85 | 88.00 | 0.00 | 0.00% | 1.75 | 0 | 3 | 10/31/2025 | EST | ||||
| 98.00 | 156.00 | 159.55 | 157.78 | % | 1.61 | 0 | 0 | EST | |||||||
| 103.00 | 151.00 | 154.50 | 152.75 | % | 1.48 | 0 | 1 | EST | |||||||
| 108.00 | 146.00 | 149.50 | 147.75 | % | 1.37 | 0 | 70 | EST | |||||||
| 113.00 | 141.00 | 144.50 | 142.75 | 74.98 | 0.00 | 0.00% | 1.26 | 0 | 8 | 11/3/2025 | EST | ||||
| 118.00 | 136.00 | 139.50 | 137.75 | % | 1.17 | 0 | 2 | EST | |||||||
| 123.00 | 131.00 | 134.50 | 132.75 | 65.78 | 0.00 | 0.00% | 1.08 | 0 | 7 | 11/3/2025 | EST | ||||
| 128.00 | 126.00 | 129.50 | 127.75 | % | 1.00 | 0 | 460 | EST | |||||||
| 133.00 | 121.00 | 124.50 | 122.75 | 113.30 | +57.80 | +104.15% | 0.92 | 1 | 11 | 1/9/2026 | EST | ||||
| 138.00 | 116.00 | 119.50 | 117.75 | % | 0.85 | 0 | 89 | EST | |||||||
| 143.00 | 111.00 | 114.50 | 112.75 | % | 0.79 | 0 | 4 | EST | |||||||
| 148.00 | 106.00 | 109.50 | 107.75 | 67.25 | 0.00 | 0.00% | 0.73 | 0 | 97 | 12/31/2025 | EST | ||||
| 153.00 | 101.00 | 104.50 | 102.75 | % | 0.67 | 0 | 9 | EST | |||||||
| 158.00 | 96.00 | 99.75 | 97.88 | 58.00 | 0.00 | 0.00% | 0.62 | 0 | 11 | 12/24/2025 | EST | ||||
| 163.00 | 91.00 | 94.75 | 92.88 | % | 0.57 | 0 | 1 | EST | |||||||
| 168.00 | 86.00 | 89.75 | 87.88 | 31.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 10/17/2025 | EST | ||||
| 173.00 | 81.00 | 85.30 | 83.15 | % | 0.48 | 0 | 4 | EST | |||||||
| 178.00 | 76.00 | 79.80 | 77.90 | 74.35 | +17.07 | +29.81% | 0.44 | 1 | 9 | 1/9/2026 | EST | ||||
| 183.00 | 71.00 | 75.00 | 73.00 | 71.59 | +39.92 | +126.05% | 0.40 | 2 | 2 | 1/9/2026 | EST | ||||
| 188.00 | 66.00 | 70.45 | 68.23 | 47.37 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1/7/2026 | EST | ||||
| 193.00 | 61.00 | 65.50 | 63.25 | 39.80 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1/7/2026 | EST | ||||
| 198.00 | 56.00 | 59.90 | 57.95 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1/7/2026 | EST | ||||
| 208.00 | 46.00 | 50.25 | 48.13 | 46.77 | +18.86 | +67.58% | 0.23 | 2 | 49 | 1/9/2026 | EST | ||||
| 218.00 | 36.50 | 40.25 | 38.38 | 19.95 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1/7/2026 | EST | ||||
| 228.00 | 27.00 | 30.75 | 28.88 | 12.14 | 0.00 | 0.00% | 0.13 | 0 | 48 | 1/7/2026 | EST | ||||
| 238.00 | 18.50 | 21.85 | 20.18 | 10.75 | 0.00 | 0.00% | 0.08 | 0 | 18 | 10/16/2025 | EST | ||||
| 248.00 | 11.00 | 15.00 | 13.00 | 10.40 | -5.60 | -35.00% | 0.05 | 1 | 3 | 1/9/2026 | EST | ||||
| 258.00 | 5.50 | 10.00 | 7.75 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1/6/2026 | EST | ||||
| 268.00 | 2.00 | 6.40 | 4.20 | % | 0.02 | 0 | 12 | EST | |||||||
| 278.00 | 0.62 | 5.00 | 2.81 | % | 0.01 | 0 | 1,000 | EST | |||||||
| 288.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 298.00 | 0.53 | 1.68 | 1.11 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 10/2/2025 | EST | ||||
| 308.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | EST | |||||||
| 318.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.20 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 12,884 | 11/13/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,924 | 8/26/2025 | EST | ||||
| 4.20 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28,947 | 11/21/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 1/9/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 3.10 | 1.55 | % | 0.26 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 3.10 | 1.55 | 0.17 | 0.00 | 0.00% | 0.22 | 0 | 8,872 | 11/25/2025 | EST | ||||
| 7.20 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 3.10 | 1.55 | 0.18 | 0.00 | 0.00% | 0.19 | 0 | 442 | 8/14/2025 | EST | ||||
| 9.00 | 0.00 | 3.10 | 1.55 | 0.09 | 0.00 | 0.00% | 0.17 | 0 | 5 | 12/10/2025 | EST | ||||
| 9.20 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 5,114 | 2.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 1/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,874 | 12/3/2025 | EST | ||||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 12/10/2025 | EST | ||||
| 11.20 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 16,093 | 2.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1/6/2026 | EST | ||||
| 12.00 | 0.00 | 0.21 | 0.11 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 1,116 | 1.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 10/8/2025 | EST | ||||
| 13.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 24 | 12/2/2025 | EST | ||||
| 14.20 | 0.01 | 0.02 | 0.02 | 0.18 | +0.17 | +1,700.00% | 0.00 | 36 | 19,440 | 1.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1/5/2026 | EST | ||||
| 15.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1/5/2026 | EST | ||||
| 16.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 5 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 16.20 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 38 | 20,908 | 1.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.26 | -0.81 | -75.71% | 0.02 | 11 | 231 | 1/9/2026 | EST | ||||
| 17.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 210 | 14,063 | 0.96 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 116 | 195 | 0.86 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 62 | 660 | 0.82 | -0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 19.20 | 0.03 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 130 | 2,098 | 0.97 | -0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 19.50 | 0.02 | 0.10 | 0.06 | 0.08 | -0.11 | -57.90% | 0.00 | 16 | 312 | 0.79 | -0.03 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 20.00 | 1.43 | 2.81 | 2.12 | 2.02 | -2.73 | -57.48% | 0.11 | 1 | 0 | 1/9/2026 | EST | ||||
| 20.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 556 | 592 | 0.75 | -0.05 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 20.50 | 0.06 | 0.17 | 0.12 | 0.12 | -0.24 | -66.67% | 0.01 | 415 | 1,146 | 0.73 | -0.08 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 21.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.34 | -70.84% | 0.01 | 418 | 593 | 0.67 | -0.12 | 0.10 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 21.20 | 0.13 | 0.19 | 0.16 | 0.18 | -0.43 | -70.50% | 0.01 | 263 | 1,929 | 0.66 | -0.14 | 0.11 | -0.04 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 21.50 | 0.17 | 0.22 | 0.20 | 0.23 | -0.54 | -70.13% | 0.01 | 275 | 609 | 0.64 | -0.17 | 0.13 | -0.04 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 22.00 | 2.00 | 4.70 | 3.35 | 3.63 | -1.77 | -32.78% | 0.15 | 8 | 1 | 1/9/2026 | EST | ||||
| 22.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.65 | -68.43% | 0.01 | 801 | 552 | 0.62 | -0.24 | 0.16 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 22.50 | 0.42 | 0.46 | 0.44 | 0.43 | -1.05 | -70.95% | 0.02 | 2,050 | 7 | 0.61 | -0.32 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 23.00 | 0.61 | 0.67 | 0.64 | 0.63 | -1.04 | -62.28% | 0.03 | 3,114 | 75 | 0.61 | -0.42 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 23.50 | 0.86 | 0.93 | 0.90 | 0.93 | -1.23 | -56.95% | 0.04 | 431 | 45 | 0.61 | -0.52 | 0.21 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 24.00 | 1.17 | 1.26 | 1.22 | 1.24 | -1.23 | -49.80% | 0.05 | 149 | 7 | 0.62 | -0.62 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 24.20 | 1.28 | 1.40 | 1.34 | 1.38 | -1.37 | -49.82% | 0.06 | 6,049 | 41,944 | 0.60 | -0.65 | 0.18 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 24.50 | 1.53 | 1.62 | 1.58 | 1.71 | -1.65 | -49.11% | 0.06 | 1 | 1 | 1.33 | -0.70 | 0.16 | -0.05 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 25.00 | 6.35 | 7.55 | 6.95 | 6.75 | -4.43 | -39.63% | 0.28 | 1 | 0 | 1/9/2026 | EST | ||||
| 25.00 | 1.80 | 3.50 | 2.65 | 5.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.88 | -0.76 | 0.14 | -0.05 | 12/22/2025 | 1/9/2026 4:00:00 PM EST |
| 26.00 | 2.49 | 4.10 | 3.30 | % | 0.13 | 0 | 0 | 1.80 | -0.87 | 0.09 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 26.20 | 2.55 | 4.60 | 3.58 | 7.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.09 | -0.88 | 0.09 | -0.03 | 12/23/2025 | 1/9/2026 4:00:00 PM EST |
| 27.00 | 6.50 | 10.05 | 8.28 | % | 0.31 | 0 | 0 | EST | |||||||
| 29.20 | 5.70 | 7.55 | 6.63 | 7.00 | -3.68 | -34.46% | 0.23 | 1 | 104 | 2.66 | -0.98 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 30.00 | 6.40 | 8.55 | 7.48 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 1/9/2026 4:00:00 PM EST |
| 31.20 | 7.55 | 9.75 | 8.65 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 120 | 3.17 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:00 PM EST |
| 34.20 | 10.15 | 13.00 | 11.58 | 18.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 1/9/2026 4:00:00 PM EST |
| 35.00 | 10.85 | 13.80 | 12.33 | 18.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/9/2026 4:00:00 PM EST |
| 36.00 | 11.90 | 14.80 | 13.35 | 18.32 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 1/9/2026 4:00:00 PM EST |
| 37.00 | 12.85 | 15.80 | 14.33 | 19.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/9/2026 4:00:00 PM EST |
| 38.00 | 13.90 | 16.80 | 15.35 | 18.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 78.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 14 | EST | |||||||
| 83.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 126 | 11/19/2025 | EST | ||||
| 88.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | EST | |||||||
| 93.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 462 | 10/3/2025 | EST | ||||
| 98.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 103.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 79 | EST | |||||||
| 108.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 3 | EST | |||||||
| 113.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | EST | |||||||
| 118.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 16 | EST | |||||||
| 123.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 12/16/2025 | EST | ||||
| 128.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 231 | EST | |||||||
| 133.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 13 | EST | |||||||
| 138.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 4 | EST | |||||||
| 143.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | EST | |||||||
| 148.00 | 0.00 | 3.85 | 1.93 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 10/7/2025 | EST | ||||
| 153.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 10 | EST | |||||||
| 158.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 155 | EST | |||||||
| 163.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 13 | EST | |||||||
| 168.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1/8/2026 | EST | ||||
| 173.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 54 | EST | |||||||
| 178.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | EST | |||||||
| 183.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 15 | EST | |||||||
| 188.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 0 | EST | |||||||
| 193.00 | 0.00 | 3.95 | 1.98 | % | 0.01 | 0 | 30 | EST | |||||||
| 198.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | EST | |||||||
| 208.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 218.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | EST | |||||||
| 228.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | EST | |||||||
| 238.00 | 1.41 | 5.00 | 3.21 | 3.85 | % | 0.01 | 1 | 8 | 1/9/2026 | EST | |||||
| 248.00 | 3.00 | 7.50 | 5.25 | 7.45 | -68.25 | -90.16% | 0.02 | 1 | 1 | 1/9/2026 | EST | ||||
| 258.00 | 8.00 | 12.00 | 10.00 | % | 0.04 | 0 | 0 | EST | |||||||
| 268.00 | 15.00 | 18.50 | 16.75 | % | 0.06 | 0 | 0 | EST | |||||||
| 278.00 | 23.00 | 26.50 | 24.75 | % | 0.09 | 0 | 0 | EST | |||||||
| 288.00 | 31.50 | 35.00 | 33.25 | % | 0.12 | 0 | 0 | EST | |||||||
| 298.00 | 41.50 | 44.50 | 43.00 | % | 0.14 | 0 | 0 | EST | |||||||
| 308.00 | 51.25 | 54.50 | 52.88 | % | 0.17 | 0 | 0 | EST | |||||||
| 318.00 | 61.00 | 64.00 | 62.50 | % | 0.20 | 0 | 0 | EST |