Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $20.58 as of 11/21/2025 8:20:09 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 | 18.30 | 21.10 | 19.70 | % | 19.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 2.00 | 17.30 | 20.10 | 18.70 | % | 9.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 3.00 | 16.30 | 19.10 | 17.70 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 4.00 | 15.30 | 18.10 | 16.70 | % | 4.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 5.00 | 14.30 | 17.10 | 15.70 | % | 3.14 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 6.00 | 13.30 | 15.70 | 14.50 | % | 2.42 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 7.00 | 12.30 | 15.10 | 13.70 | % | 1.96 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 8.00 | 11.30 | 14.20 | 12.75 | % | 1.59 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 9.00 | 10.30 | 13.20 | 11.75 | % | 1.31 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 10.00 | 9.40 | 12.10 | 10.75 | % | 1.07 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 11.00 | 8.30 | 11.30 | 9.80 | % | 0.89 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 12.00 | 7.30 | 9.10 | 8.20 | % | 0.68 | 0 | 0 | 2.59 | 0.99 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 13.00 | 6.30 | 9.20 | 7.75 | % | 0.60 | 0 | 0 | 3.54 | 0.99 | 0.01 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 14.00 | 5.50 | 7.80 | 6.65 | % | 0.48 | 0 | 0 | 2.77 | 0.97 | 0.02 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 15.00 | 4.50 | 7.30 | 5.90 | % | 0.39 | 0 | 0 | 2.90 | 0.94 | 0.03 | -0.02 | 11/21/2025 3:59:54 PM EST | |||
| 16.00 | 4.60 | 5.20 | 4.90 | % | 0.31 | 0 | 0 | 1.11 | 0.90 | 0.04 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 17.00 | 3.80 | 5.60 | 4.70 | % | 0.28 | 0 | 0 | 1.64 | 0.85 | 0.06 | -0.04 | 11/21/2025 3:59:54 PM EST | |||
| 18.00 | 2.55 | 3.70 | 3.13 | % | 0.17 | 0 | 0 | 0.87 | 0.78 | 0.07 | -0.05 | 11/21/2025 3:59:54 PM EST | |||
| 18.50 | 2.55 | 3.20 | 2.88 | % | 0.16 | 0 | 0 | 1.05 | 0.74 | 0.08 | -0.05 | 11/21/2025 3:59:54 PM EST | |||
| 19.00 | 1.45 | 3.50 | 2.48 | 1.70 | -2.22 | -56.64% | 0.13 | 3 | 10 | 1.73 | 0.69 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.50 | 1.25 | 2.35 | 1.80 | % | 0.09 | 0 | 0 | 0.73 | 0.65 | 0.09 | -0.06 | 11/21/2025 3:59:54 PM EST | |||
| 20.00 | 1.75 | 2.05 | 1.90 | 1.48 | % | 0.10 | 13 | 0 | 1.00 | 0.60 | 0.10 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 20.50 | 1.50 | 1.80 | 1.65 | 1.71 | % | 0.08 | 1 | 0 | 1.00 | 0.55 | 0.10 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 21.00 | 1.05 | 1.85 | 1.45 | 0.87 | -1.88 | -68.37% | 0.07 | 13 | 623 | 1.01 | 0.50 | 0.10 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.50 | 1.10 | 1.40 | 1.25 | 0.90 | % | 0.06 | 1 | 0 | 1.01 | 0.45 | 0.10 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 22.00 | 0.90 | 1.25 | 1.08 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.01 | 0.40 | 0.10 | -0.06 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 0.75 | 1.15 | 0.95 | 0.80 | -0.42 | -34.43% | 0.04 | 1 | 2 | 1.03 | 0.36 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 23.00 | 0.45 | 0.90 | 0.68 | 0.30 | -0.92 | -75.41% | 0.03 | 12 | 106 | 0.93 | 0.32 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 23.50 | 0.50 | 0.80 | 0.65 | 0.65 | % | 0.03 | 502 | 0 | 1.00 | 0.28 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 24.00 | 0.15 | 0.75 | 0.45 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.90 | 0.25 | 0.08 | -0.05 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 24.50 | 0.05 | 0.75 | 0.40 | 0.30 | -1.32 | -81.49% | 0.02 | 3 | 5 | 0.88 | 0.22 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.30 | -48.39% | 0.01 | 5 | 1,126 | 0.93 | 0.19 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 25.50 | 0.20 | 0.50 | 0.35 | 0.29 | -0.31 | -51.67% | 0.01 | 2 | 1,502 | 1.02 | 0.17 | 0.06 | -0.04 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.56 | -73.69% | 0.01 | 2 | 2,514 | 0.98 | 0.15 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 26.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.36 | -70.59% | 0.01 | 2 | 2 | 0.99 | 0.13 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,516 | 0.99 | 0.11 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.34 | -80.96% | 0.00 | 1 | 529 | 0.99 | 0.08 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.25 | -71.43% | 0.01 | 1 | 52 | 1.72 | 0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.06 | 0.04 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.61 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.11 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.19 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.28 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | -0.01 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | % | 0.03 | 2 | 0 | 2.45 | -0.01 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:54 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | -0.03 | 0.02 | -0.01 | 11/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.10 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | -0.06 | 0.03 | -0.02 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 16.00 | 0.20 | 0.65 | 0.43 | 0.55 | +0.13 | +30.96% | 0.03 | 1 | 2 | 1.32 | -0.10 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 17.00 | 0.30 | 0.75 | 0.53 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.20 | -0.15 | 0.06 | -0.04 | 11/11/2025 | 11/21/2025 3:59:54 PM EST |
| 18.00 | 0.50 | 0.90 | 0.70 | 1.20 | +0.45 | +60.00% | 0.04 | 1 | 9 | 1.12 | -0.22 | 0.07 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 18.50 | 0.60 | 0.90 | 0.75 | 1.30 | +0.50 | +62.50% | 0.04 | 3 | 1 | 1.04 | -0.26 | 0.08 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 19.00 | 0.85 | 1.05 | 0.95 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.06 | -0.31 | 0.09 | -0.05 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 19.50 | 0.95 | 1.25 | 1.10 | % | 0.06 | 0 | 0 | 1.02 | -0.35 | 0.09 | -0.06 | 11/21/2025 3:59:54 PM EST | |||
| 20.00 | 1.20 | 1.50 | 1.35 | 1.70 | +0.40 | +30.77% | 0.07 | 10 | 20 | 1.03 | -0.40 | 0.10 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 20.50 | 1.40 | 1.70 | 1.55 | 2.33 | +0.68 | +41.22% | 0.08 | 1 | 1 | 1.00 | -0.45 | 0.10 | -0.06 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 21.00 | 1.70 | 2.00 | 1.85 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.02 | -0.50 | 0.10 | -0.06 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 21.50 | 2.00 | 2.30 | 2.15 | % | 0.10 | 0 | 0 | 1.02 | -0.55 | 0.10 | -0.06 | 11/21/2025 3:59:54 PM EST | |||
| 22.00 | 2.25 | 2.60 | 2.43 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.98 | -0.60 | 0.10 | -0.06 | 11/11/2025 | 11/21/2025 3:59:54 PM EST |
| 22.50 | 2.55 | 2.95 | 2.75 | 3.81 | +1.85 | +94.39% | 0.12 | 1 | 1 | 0.97 | -0.64 | 0.09 | -0.05 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 23.00 | 3.00 | 3.50 | 3.25 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.06 | -0.68 | 0.09 | -0.05 | 11/18/2025 | 11/21/2025 3:59:54 PM EST |
| 23.50 | 3.30 | 4.50 | 3.90 | % | 0.17 | 0 | 0 | 1.24 | -0.72 | 0.08 | -0.05 | 11/21/2025 3:59:54 PM EST | |||
| 24.00 | 3.60 | 4.70 | 4.15 | 4.66 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.11 | -0.75 | 0.08 | -0.05 | 11/13/2025 | 11/21/2025 3:59:54 PM EST |
| 24.50 | 4.00 | 4.70 | 4.35 | % | 0.18 | 0 | 0 | 1.24 | -0.78 | 0.07 | -0.04 | 11/21/2025 3:59:54 PM EST | |||
| 25.00 | 4.40 | 5.80 | 5.10 | % | 0.20 | 0 | 0 | 1.74 | -0.81 | 0.07 | -0.04 | 11/21/2025 3:59:54 PM EST | |||
| 25.50 | 4.90 | 6.10 | 5.50 | % | 0.22 | 0 | 0 | 1.68 | -0.83 | 0.06 | -0.04 | 11/21/2025 3:59:54 PM EST | |||
| 26.00 | 4.80 | 6.80 | 5.80 | 6.66 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.89 | -0.85 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 3:59:54 PM EST |
| 26.50 | 5.80 | 7.00 | 6.40 | % | 0.24 | 0 | 0 | 1.75 | -0.87 | 0.05 | -0.03 | 11/21/2025 3:59:54 PM EST | |||
| 27.00 | 6.20 | 8.20 | 7.20 | 2.32 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.37 | -0.89 | 0.04 | -0.03 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 28.00 | 7.20 | 7.90 | 7.55 | 4.72 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.50 | -0.92 | 0.04 | -0.02 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 29.00 | 7.40 | 9.70 | 8.55 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.21 | -0.95 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:54 PM EST |
| 30.00 | 9.10 | 10.70 | 9.90 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 353 | 2.32 | -0.96 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 3:59:54 PM EST |
| 31.00 | 9.90 | 12.20 | 11.05 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.93 | -0.98 | 0.01 | -0.01 | 11/5/2025 | 11/21/2025 3:59:54 PM EST |
| 32.00 | 10.30 | 13.20 | 11.75 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.96 | -0.98 | 0.01 | -0.01 | 11/5/2025 | 11/21/2025 3:59:54 PM EST |
| 33.00 | 11.50 | 13.70 | 12.60 | 6.81 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.62 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 3:59:54 PM EST |
| 34.00 | 12.50 | 14.70 | 13.60 | 14.65 | +4.45 | +43.63% | 0.40 | 1 | 5 | 2.71 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:54 PM EST |
| 35.00 | 14.00 | 15.70 | 14.85 | 12.68 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:54 PM EST |
| 36.00 | 14.60 | 17.20 | 15.90 | 11.31 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 37.00 | 15.30 | 17.90 | 16.60 | 12.38 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:54 PM EST |
| 38.00 | 16.60 | 19.10 | 17.85 | % | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 39.00 | 18.10 | 19.70 | 18.90 | % | 0.48 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 40.00 | 18.10 | 19.70 | 18.90 | 11.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:54 PM EST |
| 41.00 | 18.80 | 20.70 | 19.75 | % | 0.48 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 42.00 | 20.10 | 23.00 | 21.55 | % | 0.51 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 43.00 | 21.10 | 24.00 | 22.55 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 44.00 | 22.70 | 25.00 | 23.85 | % | 0.54 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 45.00 | 24.10 | 26.00 | 25.05 | % | 0.56 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 46.00 | 24.30 | 27.00 | 25.65 | % | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 47.00 | 25.90 | 28.00 | 26.95 | % | 0.57 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 48.00 | 26.70 | 27.70 | 27.20 | % | 0.57 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 49.00 | 27.70 | 28.70 | 28.20 | % | 0.58 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 50.00 | 28.90 | 29.70 | 29.30 | % | 0.59 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 51.00 | 29.70 | 30.70 | 30.20 | % | 0.59 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 52.00 | 30.60 | 31.70 | 31.15 | % | 0.60 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 53.00 | 30.90 | 32.70 | 31.80 | % | 0.60 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 54.00 | 31.90 | 33.70 | 32.80 | % | 0.61 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 55.00 | 32.90 | 34.70 | 33.80 | % | 0.61 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST | |||
| 56.00 | 34.60 | 35.70 | 35.15 | % | 0.63 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:54 PM EST |