Options Chain for USA RARE EARTH INC COM (USAR) - $17.15 as of 12/9/2025 7:59:19 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 | 15.50 | 18.40 | 16.95 | 10.95 | 0.00 | 0.00% | 16.95 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:05 PM EST |
| 2.00 | 14.50 | 17.30 | 15.90 | 26.70 | 0.00 | 0.00% | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/9/2025 4:00:05 PM EST |
| 3.00 | 13.50 | 16.40 | 14.95 | 24.50 | 0.00 | 0.00% | 4.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 4:00:05 PM EST |
| 4.00 | 12.50 | 15.00 | 13.75 | 10.02 | 0.00 | 0.00% | 3.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 4:00:05 PM EST |
| 5.00 | 11.50 | 14.40 | 12.95 | 24.00 | 0.00 | 0.00% | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 4:00:05 PM EST |
| 6.00 | 10.50 | 13.20 | 11.85 | 9.90 | 0.00 | 0.00% | 1.97 | 0 | 19 | 8.67 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:05 PM EST |
| 7.00 | 9.50 | 12.40 | 10.95 | 9.40 | 0.00 | 0.00% | 1.56 | 0 | 11 | 8.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 4:00:05 PM EST |
| 8.00 | 8.50 | 11.40 | 9.95 | 6.70 | 0.00 | 0.00% | 1.24 | 0 | 78 | 7.03 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 9.00 | 7.50 | 8.90 | 8.20 | 3.49 | 0.00 | 0.00% | 0.91 | 0 | 117 | 3.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:05 PM EST |
| 9.50 | 7.00 | 9.50 | 8.25 | % | 0.87 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 10.00 | 7.10 | 8.00 | 7.55 | 7.40 | +0.05 | +0.68% | 0.76 | 4 | 404 | 3.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 10.50 | 6.00 | 8.20 | 7.10 | % | 0.68 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 11.00 | 6.10 | 6.90 | 6.50 | 6.37 | +0.37 | +6.17% | 0.59 | 1 | 283 | 2.50 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 11.50 | 5.10 | 7.50 | 6.30 | 5.00 | -1.17 | -18.97% | 0.55 | 1 | 1 | 4.03 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 12.00 | 4.70 | 6.00 | 5.35 | 4.98 | 0.00 | 0.00% | 0.45 | 0 | 2,110 | 2.32 | 0.98 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 12.50 | 4.10 | 5.50 | 4.80 | 2.20 | 0.00 | 0.00% | 0.38 | 0 | 149 | 2.14 | 0.96 | 0.02 | -0.01 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 13.00 | 4.10 | 5.10 | 4.60 | 4.30 | +0.70 | +19.45% | 0.35 | 8 | 987 | 2.11 | 0.94 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.50 | 3.80 | 4.50 | 4.15 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 111 | 1.79 | 0.92 | 0.04 | -0.03 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 14.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.35 | +10.15% | 0.28 | 11 | 1,795 | 1.62 | 0.89 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.50 | 3.00 | 3.60 | 3.30 | 3.45 | +0.35 | +11.29% | 0.23 | 17 | 215 | 1.58 | 0.85 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.00 | 2.85 | 3.00 | 2.93 | 2.94 | +0.33 | +12.65% | 0.20 | 32 | 4,551 | 1.23 | 0.81 | 0.08 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.50 | 2.40 | 2.70 | 2.55 | 2.50 | +0.29 | +13.13% | 0.16 | 36 | 239 | 1.22 | 0.76 | 0.09 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.00 | 2.10 | 2.35 | 2.23 | 2.08 | -0.05 | -2.35% | 0.14 | 39 | 2,627 | 1.18 | 0.71 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.50 | 1.80 | 2.10 | 1.95 | 1.80 | +0.20 | +12.50% | 0.12 | 69 | 182 | 1.25 | 0.65 | 0.11 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.00 | 1.60 | 1.70 | 1.65 | 1.58 | +0.05 | +3.27% | 0.10 | 140 | 4,129 | 1.23 | 0.59 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.50 | 1.30 | 1.50 | 1.40 | 1.65 | +0.25 | +17.86% | 0.08 | 129 | 296 | 1.22 | 0.54 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.00 | 1.10 | 1.30 | 1.20 | 1.21 | +0.04 | +3.42% | 0.07 | 676 | 11,197 | 1.21 | 0.48 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.50 | 0.95 | 1.10 | 1.03 | 0.95 | -0.09 | -8.66% | 0.06 | 78 | 41 | 1.25 | 0.43 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.00 | 0.70 | 1.00 | 0.85 | 0.91 | +0.11 | +13.75% | 0.04 | 44 | 1,495 | 1.24 | 0.38 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.50 | 0.60 | 0.95 | 0.78 | 0.73 | +0.03 | +4.29% | 0.04 | 61 | 43 | 1.30 | 0.33 | 0.10 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.07 | +12.07% | 0.03 | 157 | 7,516 | 1.28 | 0.29 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 20.50 | 0.40 | 0.70 | 0.55 | 0.51 | +0.06 | +13.34% | 0.03 | 12 | 48 | 1.30 | 0.26 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 21.00 | 0.15 | 0.60 | 0.38 | 0.49 | -0.01 | -2.00% | 0.02 | 58 | 2,282 | 1.18 | 0.23 | 0.08 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 21.50 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.33 | 0.19 | 0.07 | -0.05 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.39 | +0.04 | +11.43% | 0.01 | 28 | 1,838 | 1.12 | 0.17 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 22.50 | 0.10 | 0.60 | 0.35 | 0.25 | -0.05 | -16.67% | 0.02 | 37 | 34 | 1.38 | 0.14 | 0.06 | -0.04 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 19 | 1,097 | 1.37 | 0.13 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.03 | -12.00% | 0.01 | 23 | 628 | 1.29 | 0.09 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 25 | 5,613 | 1.36 | 0.07 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 542 | 1.67 | 0.04 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,306 | 1.67 | 0.03 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 467 | 2.08 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.87 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.03 | +50.00% | 0.00 | 10 | 2,900 | 2.19 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.15 | +300.00% | 0.00 | 5 | 572 | 1.90 | 0.01 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 2.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.10 | +333.34% | 0.00 | 19 | 4,163 | 1.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 715 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,242 | 1.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 817 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 459 | 2.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,394 | 2.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2,575 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 3.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,044 | 2.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 901 | 2.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 521 | 3.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 308 | 3.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,758 | 2.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 2.98 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 442 | 3.16 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:05 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:05 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 | 12/9/2025 4:00:05 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 | 12/9/2025 4:00:05 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 | 12/9/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 3.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 3.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,465 | 4.12 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 233 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 4,293 | 2.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 57 | 2.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 107 | 1,265 | 1.79 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 30 | 184 | 1.94 | -0.01 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.01 | 59 | 3,263 | 1.47 | -0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 26 | 350 | 1.49 | -0.04 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 31 | 9,477 | 1.30 | -0.06 | 0.03 | -0.02 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 13.50 | 0.10 | 0.30 | 0.20 | 0.22 | -0.05 | -18.52% | 0.01 | 11 | 139 | 1.31 | -0.08 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 43 | 1,266 | 1.28 | -0.11 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 14.50 | 0.25 | 0.45 | 0.35 | 0.37 | -0.10 | -21.28% | 0.02 | 6 | 208 | 1.28 | -0.15 | 0.07 | -0.04 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.44 | -0.09 | -16.99% | 0.03 | 74 | 2,068 | 1.22 | -0.19 | 0.08 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 15.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.27 | -32.93% | 0.03 | 21 | 102 | 1.18 | -0.24 | 0.09 | -0.05 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.25 | -26.32% | 0.04 | 99 | 1,055 | 1.19 | -0.29 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 16.50 | 0.80 | 0.95 | 0.88 | 0.91 | -0.14 | -13.34% | 0.05 | 29 | 143 | 1.17 | -0.35 | 0.11 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | 1.10 | -0.37 | -25.17% | 0.07 | 63 | 1,076 | 1.21 | -0.41 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 17.50 | 1.25 | 1.45 | 1.35 | 1.46 | -0.24 | -14.12% | 0.08 | 868 | 134 | 1.16 | -0.46 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.00 | 1.55 | 1.80 | 1.68 | 1.85 | -0.15 | -7.50% | 0.09 | 13 | 1,289 | 1.20 | -0.52 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 18.50 | 1.85 | 2.10 | 1.98 | 2.26 | -0.24 | -9.60% | 0.11 | 12 | 3 | 1.19 | -0.57 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.00 | 2.10 | 2.45 | 2.28 | 2.31 | -0.39 | -14.45% | 0.12 | 801 | 399 | 1.15 | -0.62 | 0.11 | -0.07 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 19.50 | 2.60 | 2.90 | 2.75 | % | 0.14 | 0 | 0 | 1.26 | -0.67 | 0.10 | -0.07 | 12/9/2025 4:00:05 PM EST | |||
| 20.00 | 3.00 | 3.30 | 3.15 | 3.12 | -0.48 | -13.34% | 0.16 | 14 | 5,696 | 1.28 | -0.71 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 20.50 | 3.20 | 3.90 | 3.55 | 3.50 | % | 0.17 | 45 | 0 | 1.26 | -0.74 | 0.09 | -0.06 | 12/9/2025 | 12/9/2025 4:00:05 PM EST | |
| 21.00 | 3.70 | 4.60 | 4.15 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 325 | 1.45 | -0.77 | 0.08 | -0.06 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 21.50 | 4.20 | 5.40 | 4.80 | % | 0.22 | 0 | 0 | 1.68 | -0.81 | 0.07 | -0.05 | 12/9/2025 4:00:05 PM EST | |||
| 22.00 | 4.60 | 5.90 | 5.25 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 308 | 1.68 | -0.83 | 0.07 | -0.05 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 22.50 | 5.00 | 7.30 | 6.15 | % | 0.27 | 0 | 0 | 2.03 | -0.86 | 0.06 | -0.04 | 12/9/2025 4:00:05 PM EST | |||
| 23.00 | 5.50 | 6.30 | 5.90 | 6.07 | -0.23 | -3.66% | 0.26 | 6 | 411 | 1.41 | -0.87 | 0.05 | -0.04 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 24.00 | 6.40 | 7.80 | 7.10 | 7.09 | -0.21 | -2.88% | 0.30 | 10 | 153 | 2.75 | -0.91 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 25.00 | 7.30 | 8.70 | 8.00 | 8.09 | +0.06 | +0.75% | 0.32 | 2 | 906 | 2.82 | -0.93 | 0.03 | -0.03 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 26.00 | 8.20 | 9.70 | 8.95 | 8.50 | -4.15 | -32.81% | 0.34 | 1 | 573 | 2.98 | -0.96 | 0.02 | -0.02 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 27.00 | 9.30 | 10.70 | 10.00 | 10.09 | +0.18 | +1.82% | 0.37 | 20 | 1,909 | 3.12 | -0.97 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 28.00 | 8.90 | 11.00 | 9.95 | 10.71 | -0.74 | -6.47% | 0.36 | 45 | 247 | 2.44 | -0.98 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 29.00 | 9.80 | 13.60 | 11.70 | 11.65 | -2.11 | -15.34% | 0.40 | 1 | 20 | 4.26 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 30.00 | 12.20 | 13.30 | 12.75 | 12.87 | -0.68 | -5.02% | 0.42 | 2 | 214 | 3.06 | -0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 4:00:05 PM EST |
| 31.00 | 12.50 | 14.90 | 13.70 | 14.13 | 0.00 | 0.00% | 0.44 | 0 | 23 | 3.83 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 32.00 | 13.50 | 16.60 | 15.05 | 19.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:05 PM EST |
| 33.00 | 15.20 | 16.60 | 15.90 | 16.00 | 0.00 | 0.00% | 0.48 | 0 | 550 | 3.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:05 PM EST |
| 34.00 | 14.80 | 18.50 | 16.65 | 17.10 | 0.00 | 0.00% | 0.49 | 0 | 29 | 4.75 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 35.00 | 17.20 | 18.60 | 17.90 | 23.29 | 0.00 | 0.00% | 0.51 | 0 | 146 | 3.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:05 PM EST |
| 36.00 | 16.90 | 20.50 | 18.70 | 23.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:05 PM EST |
| 37.00 | 17.80 | 21.50 | 19.65 | 17.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 4:00:05 PM EST |
| 38.00 | 18.60 | 22.50 | 20.55 | 24.90 | 0.00 | 0.00% | 0.54 | 0 | 16 | 5.14 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:05 PM EST |
| 39.00 | 21.20 | 22.90 | 22.05 | 25.70 | 0.00 | 0.00% | 0.57 | 0 | 439 | 4.61 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:05 PM EST |
| 40.00 | 20.60 | 24.50 | 22.55 | 23.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 5.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:05 PM EST |
| 41.00 | 23.00 | 25.50 | 24.25 | 24.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:05 PM EST |
| 42.00 | 22.80 | 26.50 | 24.65 | 17.49 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 4:00:05 PM EST |
| 43.00 | 23.80 | 27.50 | 25.65 | 16.70 | 0.00 | 0.00% | 0.60 | 0 | 24 | 5.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 4:00:05 PM EST |
| 44.00 | 24.60 | 28.50 | 26.55 | % | 0.60 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 45.00 | 26.20 | 29.50 | 27.85 | 27.52 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 4:00:05 PM EST |
| 46.00 | 26.60 | 30.50 | 28.55 | 26.28 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:05 PM EST |
| 47.00 | 27.60 | 31.50 | 29.55 | % | 0.63 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 48.00 | 28.70 | 32.50 | 30.60 | % | 0.64 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 49.00 | 29.60 | 33.50 | 31.55 | % | 0.64 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:05 PM EST | |||
| 50.00 | 30.70 | 34.50 | 32.60 | 34.56 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:05 PM EST |
| 55.00 | 36.40 | 38.80 | 37.60 | 37.51 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 4:00:05 PM EST |
| 60.00 | 40.80 | 44.50 | 42.65 | 30.90 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 4:00:05 PM EST |