Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $18.54 as of 12/15/2025 5:46:07 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 | 15.30 | 17.35 | 16.33 | 17.09 | -0.31 | -1.79% | 16.33 | 10 | 123 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 2.00 | 14.35 | 16.45 | 15.40 | 16.41 | 0.00 | 0.00% | 7.70 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 3.00 | 13.30 | 15.45 | 14.38 | 16.10 | 0.00 | 0.00% | 4.79 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 4.00 | 12.25 | 14.65 | 13.45 | 13.99 | -0.31 | -2.17% | 3.36 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 5.00 | 11.25 | 13.75 | 12.50 | 13.09 | -0.27 | -2.03% | 2.50 | 3 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 6.00 | 9.60 | 12.75 | 11.18 | 12.36 | -0.01 | -0.09% | 1.86 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 7.00 | 9.30 | 10.95 | 10.13 | 10.70 | -4.30 | -28.67% | 1.45 | 2 | 357 | 7.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 8.00 | 8.25 | 10.35 | 9.30 | 9.82 | % | 1.16 | 1 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 9.00 | 7.40 | 9.50 | 8.45 | 8.93 | -20.07 | -69.21% | 0.94 | 1 | 2 | 7.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 10.00 | 6.35 | 8.15 | 7.25 | 7.83 | -3.74 | -32.33% | 0.72 | 5 | 507 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 11.00 | 5.40 | 7.55 | 6.48 | 23.35 | 0.00 | 0.00% | 0.59 | 0 | 18 | 5.91 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 4:00:04 PM EST |
| 12.00 | 5.35 | 5.50 | 5.43 | 5.75 | -0.65 | -10.16% | 0.45 | 37 | 9,609 | 2.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 13.00 | 4.05 | 4.90 | 4.48 | 4.78 | -1.25 | -20.73% | 0.34 | 16 | 5 | 3.01 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 14.00 | 2.29 | 4.25 | 3.27 | 4.11 | -2.05 | -33.28% | 0.23 | 2 | 24 | 0.00 | 0.97 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 15.00 | 2.39 | 2.61 | 2.50 | 2.55 | -1.05 | -29.17% | 0.17 | 5 | 1,831 | 0.92 | 0.91 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 16.00 | 1.61 | 1.77 | 1.69 | 1.70 | -1.52 | -47.21% | 0.11 | 70 | 120 | 0.99 | 0.79 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 16.50 | 1.27 | 1.76 | 1.52 | 1.55 | % | 0.09 | 25 | 0 | 1.33 | 0.71 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 17.00 | 0.95 | 1.10 | 1.03 | 1.03 | -1.01 | -49.51% | 0.06 | 341 | 265 | 1.06 | 0.62 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 17.50 | 0.73 | 0.80 | 0.77 | 0.77 | -0.86 | -52.77% | 0.04 | 614 | 40 | 1.07 | 0.52 | 0.21 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 18.00 | 0.50 | 0.61 | 0.56 | 0.55 | -0.65 | -54.17% | 0.03 | 1,142 | 368 | 1.07 | 0.42 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 18.50 | 0.38 | 0.45 | 0.42 | 0.40 | -0.56 | -58.34% | 0.02 | 620 | 366 | 1.10 | 0.33 | 0.19 | -0.09 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 19.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.43 | -59.73% | 0.02 | 2,440 | 2,059 | 1.12 | 0.25 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 19.50 | 0.20 | 0.24 | 0.22 | 0.24 | -0.34 | -58.63% | 0.01 | 567 | 533 | 1.15 | 0.18 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 20.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.29 | -64.45% | 0.01 | 1,702 | 6,362 | 1.18 | 0.14 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 20.50 | 0.05 | 0.14 | 0.10 | 0.12 | -0.22 | -64.71% | 0.00 | 21,175 | 897 | 1.09 | 0.11 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 21.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 784 | 6,531 | 1.23 | 0.07 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 21.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 556 | 379 | 1.24 | 0.06 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 22.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 875 | 1,811 | 1.33 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 22.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 20,750 | 20,753 | 1.31 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 23.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 362 | 3,026 | 1.52 | 0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.03 | -37.50% | 0.00 | 79 | 660 | 2.00 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 743 | 4,160 | 1.49 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 0.00 | 42 | 122 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 1,568 | 5,808 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 26 | 1,285 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.30 | -93.75% | 0.00 | 29 | 64 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 3,769 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 465 | 1,715 | 2.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 1,262 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 90 | 10,981 | 2.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 1,783 | 3.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 520 | 2.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 231 | 2.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 350 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 2.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 463 | 2.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 407 | 3.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 558 | 3.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,117 | 2.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 507 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,222 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 751 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 21 | 732 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,338 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 12 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,037 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/15/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 166 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 5,780 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 27 | 2,519 | 1.41 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 25 | 2,081 | 1.20 | -0.03 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 15.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 410 | 5,009 | 1.11 | -0.09 | 0.08 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.05 | +22.73% | 0.02 | 21,769 | 1,459 | 1.17 | -0.21 | 0.14 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 16.50 | 0.35 | 0.43 | 0.39 | 0.41 | +0.08 | +24.25% | 0.02 | 308 | 94 | 1.10 | -0.29 | 0.17 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 17.00 | 0.55 | 0.62 | 0.59 | 0.60 | +0.15 | +33.34% | 0.03 | 21,004 | 23,369 | 1.11 | -0.38 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 17.50 | 0.79 | 0.91 | 0.85 | 0.84 | +0.27 | +47.37% | 0.05 | 336 | 294 | 1.14 | -0.48 | 0.21 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 18.00 | 1.10 | 1.20 | 1.15 | 1.09 | +0.28 | +34.57% | 0.06 | 1,019 | 3,439 | 1.16 | -0.58 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 18.50 | 1.45 | 1.59 | 1.52 | 1.45 | +0.44 | +43.57% | 0.08 | 165 | 401 | 1.34 | -0.67 | 0.19 | -0.09 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 19.00 | 1.81 | 1.99 | 1.90 | 1.90 | +0.55 | +40.75% | 0.10 | 584 | 3,092 | 1.23 | -0.75 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 19.50 | 2.08 | 2.53 | 2.31 | 2.27 | +0.61 | +36.75% | 0.12 | 113 | 709 | 1.30 | -0.82 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 20.00 | 2.65 | 2.83 | 2.74 | 2.75 | +0.75 | +37.50% | 0.14 | 258 | 5,486 | 0.96 | -0.86 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 20.50 | 3.00 | 3.95 | 3.48 | 3.31 | +0.85 | +34.56% | 0.17 | 16 | 286 | 2.67 | -0.89 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 21.00 | 3.50 | 3.75 | 3.63 | 3.65 | +0.99 | +37.22% | 0.17 | 107 | 1,237 | 1.59 | -0.93 | 0.07 | -0.04 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 21.50 | 3.80 | 5.35 | 4.58 | 4.00 | +0.74 | +22.70% | 0.21 | 8 | 120 | 3.61 | -0.94 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 22.00 | 4.35 | 5.05 | 4.70 | 4.20 | +0.31 | +7.97% | 0.21 | 69 | 864 | 2.49 | -0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 22.50 | 4.60 | 5.25 | 4.93 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 104 | 1.97 | -0.97 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 23.00 | 5.20 | 5.70 | 5.45 | 5.63 | +1.08 | +23.74% | 0.24 | 13 | 3,770 | 1.94 | -0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 23.50 | 5.05 | 7.95 | 6.50 | 6.05 | +2.74 | +82.78% | 0.28 | 4 | 62 | 5.12 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 24.00 | 6.35 | 7.25 | 6.80 | 6.63 | +1.62 | +32.34% | 0.28 | 15 | 927 | 3.40 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 24.50 | 6.00 | 8.40 | 7.20 | 6.39 | +1.75 | +37.72% | 0.29 | 1 | 5 | 4.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 25.00 | 7.40 | 7.85 | 7.63 | 7.65 | +1.37 | +21.82% | 0.31 | 94 | 2,663 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 25.50 | 7.15 | 9.35 | 8.25 | 4.69 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:04 PM EST |
| 26.00 | 7.75 | 9.90 | 8.83 | 8.38 | +0.33 | +4.10% | 0.34 | 155 | 447 | 4.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 26.50 | 8.10 | 10.45 | 9.28 | 8.50 | % | 0.35 | 2 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST | |
| 27.00 | 8.95 | 10.00 | 9.48 | 9.25 | +0.45 | +5.12% | 0.35 | 3 | 4,261 | 2.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 28.00 | 10.40 | 10.70 | 10.55 | 10.54 | +0.99 | +10.37% | 0.38 | 25 | 467 | 2.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 29.00 | 11.20 | 11.70 | 11.45 | 11.27 | +2.64 | +30.60% | 0.39 | 18 | 641 | 5.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 30.00 | 12.20 | 13.75 | 12.98 | 12.48 | +0.76 | +6.49% | 0.43 | 60 | 1,615 | 5.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 31.00 | 13.20 | 15.10 | 14.15 | 13.35 | +1.48 | +12.47% | 0.46 | 2 | 471 | 6.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 32.00 | 13.50 | 15.70 | 14.60 | 14.08 | +1.33 | +10.44% | 0.46 | 34 | 93 | 5.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 33.00 | 14.30 | 16.60 | 15.45 | 15.55 | +2.95 | +23.42% | 0.47 | 2 | 191 | 5.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 34.00 | 15.30 | 17.80 | 16.55 | 16.59 | +1.72 | +11.57% | 0.49 | 2 | 126 | 6.37 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 17.10 | 19.10 | 18.10 | 17.33 | +1.43 | +9.00% | 0.52 | 13 | 910 | 7.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 36.00 | 17.60 | 18.75 | 18.18 | 16.87 | 0.00 | 0.00% | 0.51 | 0 | 585 | 4.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 37.00 | 18.95 | 19.75 | 19.35 | 19.52 | +2.02 | +11.55% | 0.52 | 13 | 240 | 4.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 38.00 | 19.95 | 21.55 | 20.75 | 20.27 | +1.57 | +8.40% | 0.55 | 1 | 195 | 6.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 39.00 | 20.30 | 22.60 | 21.45 | 19.83 | 0.00 | 0.00% | 0.55 | 0 | 108 | 6.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 40.00 | 21.30 | 23.60 | 22.45 | 21.99 | +0.49 | +2.28% | 0.56 | 3 | 1,831 | 6.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 41.00 | 22.30 | 24.70 | 23.50 | 23.50 | +1.22 | +5.48% | 0.57 | 2 | 42 | 7.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 42.00 | 23.30 | 25.50 | 24.40 | 21.30 | 0.00 | 0.00% | 0.58 | 0 | 117 | 6.91 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 43.00 | 24.30 | 26.65 | 25.48 | 23.61 | 0.00 | 0.00% | 0.59 | 0 | 17 | 7.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 44.00 | 25.30 | 27.80 | 26.55 | 24.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 45.00 | 27.30 | 28.70 | 28.00 | 27.30 | +0.58 | +2.18% | 0.62 | 7 | 2,099 | 7.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 46.00 | 27.25 | 29.85 | 28.55 | 26.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:04 PM EST |
| 47.00 | 28.30 | 30.85 | 29.58 | 25.92 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:04 PM EST |
| 48.00 | 29.30 | 31.85 | 30.58 | 18.72 | 0.00 | 0.00% | 0.64 | 0 | 3 | 8.23 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:04 PM EST |
| 49.00 | 30.30 | 32.85 | 31.58 | 30.30 | 0.00 | 0.00% | 0.64 | 0 | 3 | 8.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:04 PM EST |
| 50.00 | 31.30 | 33.85 | 32.58 | 30.50 | 0.00 | 0.00% | 0.65 | 0 | 7 | 8.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 55.00 | 36.25 | 38.70 | 37.48 | 33.73 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:04 PM EST |
| 60.00 | 41.30 | 43.85 | 42.58 | 19.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:04 PM EST |
| 65.00 | 46.25 | 48.55 | 47.40 | 35.46 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:04 PM EST |
| 70.00 | 51.25 | 53.95 | 52.60 | 22.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:04 PM EST |
| 75.00 | 56.25 | 59.40 | 57.83 | 47.13 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:04 PM EST |
| 80.00 | 61.30 | 63.85 | 62.58 | 31.98 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 4:00:04 PM EST |
| 85.00 | 65.50 | 68.60 | 67.05 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST |