Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $32.12 as of 12/15/2025 6:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 27.90 | 30.90 | 29.40 | 28.78 | % | 29.40 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 2.00 | 26.90 | 29.90 | 28.40 | 27.83 | % | 14.20 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 3.00 | 25.30 | 28.70 | 27.00 | 32.30 | 0.00 | 0.00% | 9.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 4.00 | 24.90 | 27.90 | 26.40 | 31.31 | 0.00 | 0.00% | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 5.00 | 23.70 | 25.20 | 24.45 | 26.16 | +11.83 | +82.56% | 4.89 | 99 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 6.00 | 22.70 | 24.20 | 23.45 | 25.18 | +6.18 | +32.53% | 3.91 | 99 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 7.00 | 21.30 | 23.20 | 22.25 | 24.32 | % | 3.18 | 1 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 8.00 | 20.10 | 23.80 | 21.95 | 23.00 | % | 2.74 | 17 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 9.00 | 19.20 | 22.70 | 20.95 | 22.01 | % | 2.33 | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 10.00 | 18.70 | 21.70 | 20.20 | 20.97 | -2.48 | -10.58% | 2.02 | 1 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 11.00 | 17.30 | 20.70 | 19.00 | 19.72 | -6.59 | -25.05% | 1.73 | 155 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 12.00 | 17.40 | 19.90 | 18.65 | 18.74 | +9.48 | +102.38% | 1.55 | 154 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 13.00 | 15.80 | 17.20 | 16.50 | 11.25 | 0.00 | 0.00% | 1.27 | 0 | 8 | 5.41 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:51 PM EST |
| 14.00 | 15.50 | 17.80 | 16.65 | 19.00 | 0.00 | 0.00% | 1.19 | 0 | 353 | 8.61 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 14.50 | 16.70 | 15.60 | 14.60 | +8.05 | +122.91% | 1.04 | 3 | 452 | 7.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 16.00 | 13.40 | 15.80 | 14.60 | 13.62 | +0.62 | +4.77% | 0.91 | 4 | 48 | 7.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.00 | 12.40 | 13.20 | 12.80 | 14.01 | +8.57 | +157.54% | 0.75 | 1 | 31 | 3.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 18.00 | 11.50 | 13.80 | 12.65 | 17.00 | 0.00 | 0.00% | 0.70 | 0 | 1,519 | 6.37 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 18.50 | 10.30 | 13.20 | 11.75 | 12.28 | +5.48 | +80.59% | 0.64 | 2 | 13 | 5.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 19.00 | 10.40 | 12.40 | 11.40 | 11.64 | -6.06 | -34.24% | 0.60 | 50 | 85 | 5.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 19.50 | 9.30 | 11.90 | 10.60 | 11.15 | % | 0.54 | 52 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 20.00 | 9.50 | 11.60 | 10.55 | 10.71 | -3.80 | -26.19% | 0.53 | 3 | 424 | 5.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.50 | 8.20 | 11.30 | 9.75 | 10.53 | +5.86 | +125.49% | 0.48 | 1 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 21.00 | 7.80 | 10.70 | 9.25 | 9.75 | +4.50 | +85.72% | 0.44 | 2 | 27 | 4.89 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 21.50 | 7.40 | 9.80 | 8.60 | 9.56 | +0.21 | +2.25% | 0.40 | 2 | 2 | 4.18 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 7.40 | 9.80 | 8.60 | 8.90 | -2.75 | -23.61% | 0.39 | 1 | 121 | 4.60 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 6.30 | 9.30 | 7.80 | 7.92 | -0.53 | -6.28% | 0.35 | 2 | 4 | 4.40 | 0.98 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 6.00 | 8.60 | 7.30 | 7.24 | -6.16 | -45.97% | 0.32 | 4 | 438 | 3.97 | 0.98 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 23.50 | 5.30 | 8.40 | 6.85 | 7.25 | -2.37 | -24.64% | 0.29 | 2 | 5 | 4.11 | 0.97 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 5.20 | 7.80 | 6.50 | 6.98 | -2.31 | -24.87% | 0.27 | 1 | 187 | 3.80 | 0.95 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.50 | 4.20 | 6.90 | 5.55 | 6.65 | -1.89 | -22.14% | 0.23 | 3 | 69 | 3.19 | 0.94 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 4.60 | 5.80 | 5.20 | 5.60 | -2.67 | -32.29% | 0.21 | 7 | 2,396 | 2.36 | 0.91 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.50 | 3.60 | 6.10 | 4.85 | 5.51 | -1.86 | -25.24% | 0.19 | 2 | 13 | 3.04 | 0.91 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 3.70 | 5.20 | 4.45 | 4.00 | -3.09 | -43.59% | 0.17 | 22 | 1,585 | 2.46 | 0.87 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.50 | 3.30 | 4.30 | 3.80 | 4.65 | -1.99 | -29.97% | 0.14 | 12 | 9 | 1.89 | 0.85 | 0.06 | -0.12 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 2.90 | 3.60 | 3.25 | 3.13 | -3.02 | -49.11% | 0.12 | 48 | 632 | 1.00 | 0.81 | 0.07 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 2.50 | 3.70 | 3.10 | 3.09 | -2.86 | -48.07% | 0.11 | 18 | 4 | 1.27 | 0.77 | 0.08 | -0.14 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 2.35 | 2.70 | 2.53 | 2.64 | -2.02 | -43.35% | 0.09 | 7 | 675 | 1.11 | 0.73 | 0.09 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.50 | 1.75 | 2.65 | 2.20 | 4.43 | -0.57 | -11.40% | 0.08 | 3 | 34 | 1.02 | 0.68 | 0.10 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 1.70 | 2.15 | 1.93 | 2.10 | -1.98 | -48.53% | 0.07 | 4 | 192 | 1.15 | 0.63 | 0.11 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.50 | 1.40 | 1.90 | 1.65 | 2.41 | -1.54 | -38.99% | 0.06 | 3 | 29 | 1.15 | 0.57 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 1.15 | 1.50 | 1.33 | 1.50 | -1.50 | -50.00% | 0.04 | 29 | 2,188 | 1.17 | 0.51 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.50 | 0.95 | 1.60 | 1.28 | 1.25 | -1.50 | -54.55% | 0.04 | 28 | 46 | 1.22 | 0.46 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.80 | 1.30 | 1.05 | 1.00 | -1.46 | -59.35% | 0.03 | 61 | 1,273 | 1.20 | 0.40 | 0.11 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.50 | 0.60 | 1.05 | 0.83 | 0.95 | -1.68 | -63.88% | 0.03 | 34 | 354 | 1.13 | 0.35 | 0.10 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.50 | 0.85 | 0.68 | 0.70 | -1.05 | -60.00% | 0.02 | 57 | 697 | 1.15 | 0.31 | 0.10 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.30 | 0.65 | 0.48 | 0.45 | -1.02 | -69.39% | 0.01 | 69 | 493 | 1.17 | 0.24 | 0.08 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.10 | 0.45 | 0.28 | 0.45 | -0.76 | -62.81% | 0.01 | 88 | 552 | 1.10 | 0.19 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.15 | 0.90 | 0.53 | 0.35 | -0.43 | -55.13% | 0.02 | 23 | 1,560 | 1.56 | 0.13 | 0.05 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.10 | 0.45 | 0.28 | 0.14 | -0.41 | -74.55% | 0.01 | 35 | 201 | 1.42 | 0.10 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.24 | -48.98% | 0.01 | 14 | 495 | 1.45 | 0.08 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.23 | -69.70% | 0.01 | 14 | 271 | 2.09 | 0.04 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.41 | 0.03 | 0.02 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.24 | -80.00% | 0.00 | 14 | 1,104 | 1.64 | 0.03 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 114 | 464 | 1.62 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.83 | 0.01 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.93 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 334 | 2.02 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 2.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.03 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/15/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 191 | 3.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 404 | 3.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 766 | 3.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,711 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 637 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.01 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.06 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,328 | 1.78 | -0.01 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,500 | 1.83 | -0.02 | 0.01 | -0.02 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,661 | 1.71 | -0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 1.60 | -0.03 | 0.02 | -0.04 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 2,574 | 1.35 | -0.05 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 51 | 515 | 1.38 | -0.06 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 91 | 548 | 1.14 | -0.09 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.80 | 0.40 | 0.17 | % | 0.02 | 2 | 0 | 2.06 | -0.09 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 26.00 | 0.15 | 0.80 | 0.48 | 0.20 | +0.11 | +122.23% | 0.02 | 2 | 98 | 1.18 | -0.13 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.50 | 0.05 | 1.00 | 0.53 | 0.44 | -0.12 | -21.43% | 0.02 | 79 | 3 | 1.35 | -0.15 | 0.06 | -0.12 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.12 | +36.37% | 0.01 | 26 | 148 | 1.15 | -0.19 | 0.07 | -0.13 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 0.40 | 0.70 | 0.55 | 0.39 | +0.04 | +11.43% | 0.02 | 4 | 2 | 1.21 | -0.23 | 0.08 | -0.14 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.55 | 1.30 | 0.93 | 0.67 | +0.27 | +67.50% | 0.03 | 279 | 158 | 1.41 | -0.27 | 0.09 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.50 | 0.65 | 1.05 | 0.85 | 0.55 | +0.20 | +57.15% | 0.03 | 18 | 21 | 1.19 | -0.32 | 0.10 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.85 | 1.20 | 1.03 | 1.05 | +0.58 | +123.41% | 0.04 | 40 | 105 | 1.17 | -0.37 | 0.11 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.50 | 0.30 | 1.55 | 0.93 | 1.26 | +0.74 | +142.31% | 0.03 | 12 | 19 | 0.91 | -0.43 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 1.30 | 1.85 | 1.58 | 1.40 | +0.52 | +59.10% | 0.05 | 64 | 686 | 1.23 | -0.49 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.50 | 1.55 | 2.10 | 1.83 | 1.63 | +0.78 | +91.77% | 0.06 | 14 | 24 | 1.21 | -0.54 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 1.90 | 2.45 | 2.18 | 1.40 | +0.20 | +16.67% | 0.07 | 20 | 201 | 1.25 | -0.60 | 0.11 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.50 | 2.25 | 2.75 | 2.50 | 2.60 | +1.10 | +73.34% | 0.08 | 9 | 23 | 1.24 | -0.65 | 0.10 | -0.17 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 2.65 | 2.90 | 2.78 | 2.70 | +1.09 | +67.71% | 0.09 | 115 | 251 | 1.15 | -0.69 | 0.10 | -0.16 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 3.20 | 4.30 | 3.75 | 3.68 | +1.58 | +75.24% | 0.11 | 12 | 146 | 1.29 | -0.76 | 0.08 | -0.15 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 4.00 | 5.10 | 4.55 | 3.70 | +1.30 | +54.17% | 0.13 | 24 | 123 | 3.02 | -0.81 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 4.30 | 6.90 | 5.60 | 4.45 | +1.35 | +43.55% | 0.16 | 37 | 302 | 2.82 | -0.87 | 0.05 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 4.70 | 8.00 | 6.35 | 5.32 | +1.82 | +52.00% | 0.18 | 106 | 239 | 3.11 | -0.90 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 5.70 | 8.50 | 7.10 | 6.31 | +4.01 | +174.35% | 0.19 | 5 | 83 | 2.85 | -0.92 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 6.80 | 9.50 | 8.15 | 7.56 | +4.16 | +122.36% | 0.21 | 6 | 24 | 3.03 | -0.96 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 7.80 | 10.30 | 9.05 | 8.55 | +3.70 | +76.29% | 0.23 | 3 | 31 | 3.00 | -0.97 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 8.20 | 11.50 | 9.85 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 39 | 3.36 | -0.97 | 0.01 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 9.20 | 12.10 | 10.65 | 9.80 | -3.00 | -23.44% | 0.26 | 1 | 20 | 3.09 | -0.98 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 10.20 | 12.50 | 11.35 | 10.75 | +5.00 | +86.96% | 0.27 | 1 | 42 | 2.43 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 11.20 | 14.50 | 12.85 | 12.85 | -2.74 | -17.58% | 0.30 | 2 | 6 | 3.80 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 12.20 | 15.50 | 13.85 | 13.80 | -2.71 | -16.42% | 0.31 | 4 | 3 | 3.94 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 13.20 | 16.20 | 14.70 | 15.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 14.10 | 17.10 | 15.60 | 18.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 15.20 | 18.50 | 16.85 | 15.80 | -3.85 | -19.60% | 0.36 | 2 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 17.80 | 19.20 | 18.50 | 16.75 | % | 0.39 | 2 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 49.00 | 17.10 | 20.20 | 18.65 | 14.36 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 18.10 | 21.30 | 19.70 | 17.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 23.10 | 25.80 | 24.45 | 19.87 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |