Options Chain for USA RARE EARTH INC COM (USAR) - $14.87 as of 12/15/2025 8:58:27 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 | 13.70 | 15.10 | 14.40 | 13.82 | -2.84 | -17.05% | 14.40 | 14 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 2.00 | 12.70 | 14.10 | 13.40 | 12.91 | -2.39 | -15.63% | 6.70 | 15 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 3.00 | 11.70 | 12.70 | 12.20 | 12.80 | -11.70 | -47.76% | 4.07 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 4.00 | 10.50 | 12.50 | 11.50 | 10.02 | 0.00 | 0.00% | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/15/2025 3:59:51 PM EST |
| 5.00 | 9.10 | 11.50 | 10.30 | 24.00 | 0.00 | 0.00% | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:51 PM EST |
| 6.00 | 8.70 | 10.20 | 9.45 | 9.90 | 0.00 | 0.00% | 1.57 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:51 PM EST |
| 7.00 | 7.00 | 9.20 | 8.10 | 9.40 | 0.00 | 0.00% | 1.16 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:51 PM EST |
| 8.00 | 5.50 | 7.60 | 6.55 | 6.70 | 0.00 | 0.00% | 0.82 | 0 | 77 | 6.53 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 9.00 | 5.70 | 6.70 | 6.20 | 6.40 | +2.91 | +83.39% | 0.69 | 2 | 115 | 5.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 9.50 | 5.20 | 6.40 | 5.80 | % | 0.61 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.00 | 4.70 | 5.30 | 5.00 | 5.52 | -1.88 | -25.41% | 0.50 | 4 | 389 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 10.50 | 4.20 | 5.00 | 4.60 | 5.13 | % | 0.44 | 2 | 0 | 4.06 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 11.00 | 3.70 | 4.30 | 4.00 | 3.90 | -1.95 | -33.34% | 0.36 | 3 | 282 | 3.15 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 11.50 | 3.20 | 4.00 | 3.60 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.33 | 0.98 | 0.03 | -0.02 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 12.00 | 2.85 | 3.30 | 3.08 | 3.35 | -3.05 | -47.66% | 0.26 | 502 | 2,113 | 2.51 | 0.95 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 12.50 | 2.30 | 3.50 | 2.90 | 3.30 | -0.70 | -17.50% | 0.23 | 2 | 149 | 3.68 | 0.91 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 13.00 | 1.95 | 2.35 | 2.15 | 2.09 | -3.79 | -64.46% | 0.17 | 41 | 952 | 1.60 | 0.86 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 13.50 | 1.50 | 2.25 | 1.88 | 2.15 | -2.25 | -51.14% | 0.14 | 1 | 109 | 1.76 | 0.79 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.24 | -2.06 | -62.43% | 0.09 | 286 | 1,590 | 1.33 | 0.70 | 0.18 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 14.50 | 0.90 | 1.00 | 0.95 | 0.90 | -2.40 | -72.73% | 0.07 | 221 | 177 | 1.24 | 0.60 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.70 | 0.75 | 0.73 | 0.72 | -1.81 | -71.55% | 0.05 | 291 | 4,431 | 1.24 | 0.49 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.50 | 0.50 | 0.60 | 0.55 | 0.60 | -1.77 | -74.69% | 0.04 | 220 | 225 | 1.32 | 0.39 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.38 | -1.44 | -79.13% | 0.03 | 217 | 2,515 | 1.33 | 0.31 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 16.50 | 0.25 | 0.40 | 0.33 | 0.32 | -1.08 | -77.15% | 0.02 | 134 | 229 | 1.41 | 0.24 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.87 | -79.10% | 0.01 | 577 | 3,984 | 1.40 | 0.19 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.76 | -81.72% | 0.01 | 357 | 576 | 1.44 | 0.15 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.52 | -80.00% | 0.01 | 809 | 12,058 | 1.45 | 0.12 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 18.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.45 | -81.82% | 0.01 | 395 | 495 | 1.68 | 0.09 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.01 | 413 | 2,387 | 1.62 | 0.08 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.30 | -78.95% | 0.00 | 769 | 206 | 1.66 | 0.06 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.21 | -77.78% | 0.00 | 350 | 7,561 | 1.77 | 0.05 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.30 | -76.93% | 0.00 | 21 | 211 | 1.88 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.19 | -79.17% | 0.00 | 193 | 2,504 | 1.99 | 0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.13 | -61.91% | 0.00 | 16 | 106 | 2.76 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 135 | 1,936 | 2.03 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 13 | 122 | 2.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 1,149 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 34 | 649 | 2.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 71 | 5,739 | 2.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 534 | 2.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 31 | 2,332 | 2.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 534 | 3.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 2,903 | 3.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 3.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 3.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,148 | 3.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,224 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 817 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,044 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 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 | 0.02 | -0.01 | -33.34% | 0.03 | 20 | 1 | 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 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 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/15/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 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 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 4.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 3.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 233 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,289 | 2.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 57 | 1.99 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 87 | 1,254 | 1.77 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 19 | 203 | 2.03 | -0.02 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 25 | 3,239 | 1.59 | -0.05 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 195 | 363 | 1.23 | -0.09 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 173 | 9,494 | 1.18 | -0.14 | 0.11 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 13.50 | 0.20 | 0.25 | 0.23 | 0.21 | +0.11 | +110.00% | 0.02 | 143 | 145 | 1.19 | -0.21 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.37 | +0.25 | +208.34% | 0.03 | 309 | 1,253 | 1.20 | -0.30 | 0.18 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 14.50 | 0.50 | 0.60 | 0.55 | 0.57 | +0.38 | +200.00% | 0.04 | 207 | 255 | 1.16 | -0.40 | 0.20 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.54 | +207.70% | 0.05 | 376 | 2,085 | 1.16 | -0.51 | 0.21 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 15.50 | 1.10 | 1.20 | 1.15 | 1.12 | +0.69 | +160.47% | 0.07 | 174 | 243 | 1.23 | -0.61 | 0.20 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 16.00 | 1.45 | 1.60 | 1.53 | 1.46 | +0.93 | +175.48% | 0.10 | 203 | 1,391 | 1.28 | -0.69 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 16.50 | 1.85 | 2.05 | 1.95 | 1.80 | +1.10 | +157.15% | 0.12 | 131 | 400 | 1.36 | -0.76 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.00 | 2.20 | 2.40 | 2.30 | 2.27 | +1.27 | +127.00% | 0.14 | 121 | 1,499 | 1.20 | -0.81 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 17.50 | 2.70 | 2.85 | 2.78 | 2.70 | +1.45 | +116.00% | 0.16 | 35 | 437 | 1.62 | -0.85 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | 3.24 | +1.71 | +111.77% | 0.18 | 56 | 1,527 | 1.91 | -0.88 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 18.50 | 2.80 | 3.90 | 3.35 | 3.17 | +1.52 | +92.13% | 0.18 | 1 | 165 | 2.08 | -0.91 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 19.00 | 3.90 | 4.40 | 4.15 | 4.10 | +2.03 | +98.07% | 0.22 | 33 | 487 | 2.23 | -0.92 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 19.50 | 3.80 | 4.90 | 4.35 | 2.54 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.38 | -0.94 | 0.05 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | 5.17 | +2.07 | +66.78% | 0.26 | 310 | 5,709 | 2.52 | -0.95 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 20.50 | 4.40 | 5.90 | 5.15 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 126 | 2.66 | -0.96 | 0.03 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 21.00 | 4.90 | 6.40 | 5.65 | 6.10 | +3.10 | +103.34% | 0.27 | 50 | 340 | 2.79 | -0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 21.50 | 4.60 | 7.70 | 6.15 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.63 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 6.70 | 7.30 | 7.00 | 6.88 | +2.21 | +47.33% | 0.32 | 7 | 304 | 2.73 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 7.10 | 8.80 | 7.95 | 7.28 | +2.18 | +42.75% | 0.35 | 2 | 50 | 5.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 7.60 | 8.30 | 7.95 | 8.30 | +2.67 | +47.43% | 0.35 | 5 | 401 | 2.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 8.70 | 9.30 | 9.00 | 8.90 | +3.19 | +55.87% | 0.38 | 22 | 180 | 3.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 9.40 | 11.00 | 10.20 | 9.53 | +2.53 | +36.15% | 0.41 | 3 | 895 | 5.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 10.30 | 11.30 | 10.80 | 10.38 | +2.01 | +24.02% | 0.42 | 2 | 573 | 3.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 11.00 | 12.30 | 11.65 | 10.09 | 0.00 | 0.00% | 0.43 | 0 | 1,909 | 3.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 11.90 | 13.30 | 12.60 | 10.71 | 0.00 | 0.00% | 0.45 | 0 | 202 | 3.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 12.80 | 14.90 | 13.85 | 11.65 | 0.00 | 0.00% | 0.48 | 0 | 19 | 5.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 14.70 | 15.30 | 15.00 | 14.90 | +3.40 | +29.57% | 0.50 | 5 | 211 | 4.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 14.10 | 16.90 | 15.50 | 15.85 | +1.85 | +13.22% | 0.50 | 1 | 23 | 6.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 15.80 | 18.20 | 17.00 | 19.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 6.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 16.80 | 18.30 | 17.55 | 15.08 | 0.00 | 0.00% | 0.53 | 0 | 550 | 4.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 17.80 | 20.40 | 19.10 | 17.10 | 0.00 | 0.00% | 0.56 | 0 | 29 | 7.60 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 19.80 | 21.20 | 20.50 | 20.05 | +1.77 | +9.69% | 0.59 | 2 | 153 | 7.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 19.10 | 22.30 | 20.70 | 23.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.69 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 20.10 | 23.10 | 21.60 | 17.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 21.80 | 23.90 | 22.85 | 24.90 | 0.00 | 0.00% | 0.60 | 0 | 16 | 7.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 22.80 | 24.30 | 23.55 | 25.70 | 0.00 | 0.00% | 0.60 | 0 | 439 | 5.29 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 23.80 | 26.20 | 25.00 | 21.41 | 0.00 | 0.00% | 0.62 | 0 | 2 | 7.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 24.10 | 27.10 | 25.60 | 24.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.89 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 25.10 | 29.00 | 27.05 | 17.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 26.80 | 29.20 | 28.00 | 16.70 | 0.00 | 0.00% | 0.65 | 0 | 24 | 8.34 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 27.10 | 30.30 | 28.70 | % | 0.65 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 28.80 | 31.30 | 30.05 | 27.52 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 29.10 | 31.80 | 30.45 | 26.28 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 30.10 | 33.50 | 31.80 | % | 0.68 | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 48.00 | 31.10 | 34.30 | 32.70 | 32.41 | % | 0.68 | 1 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 49.00 | 32.10 | 35.00 | 33.55 | 33.30 | % | 0.68 | 1 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 50.00 | 33.80 | 36.00 | 34.90 | 34.56 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 38.80 | 41.40 | 40.10 | 37.51 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:51 PM EST |
| 60.00 | 43.80 | 46.30 | 45.05 | 30.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:51 PM EST |