Options Chain for UNITY SOFTWARE INC COM (U) - $28.81 as of 2/2/2026 9:36:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.80 | 16.75 | 15.28 | % | 1.09 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 15.00 | 13.30 | 15.75 | 14.53 | 15.37 | % | 0.97 | 1 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 16.00 | 11.10 | 14.75 | 12.93 | 14.12 | % | 0.81 | 2 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 17.00 | 11.25 | 13.00 | 12.13 | 13.24 | % | 0.71 | 1 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 18.00 | 10.30 | 12.75 | 11.53 | % | 0.64 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 19.00 | 9.25 | 11.70 | 10.48 | % | 0.55 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 20.00 | 8.20 | 10.70 | 9.45 | % | 0.47 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 20.50 | 7.70 | 10.20 | 8.95 | % | 0.44 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.00 | 7.30 | 9.75 | 8.53 | % | 0.41 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.50 | 6.85 | 9.30 | 8.08 | % | 0.38 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.00 | 6.05 | 8.75 | 7.40 | % | 0.34 | 0 | 0 | 4.36 | 0.99 | 0.01 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 22.50 | 5.45 | 8.25 | 6.85 | % | 0.30 | 0 | 0 | 4.15 | 0.99 | 0.01 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 23.00 | 4.05 | 7.75 | 5.90 | % | 0.26 | 0 | 0 | 3.94 | 0.98 | 0.01 | -0.02 | 2/2/2026 4:00:02 PM EST | |||
| 23.50 | 4.25 | 6.85 | 5.55 | % | 0.24 | 0 | 0 | 3.30 | 0.97 | 0.02 | -0.04 | 2/2/2026 4:00:02 PM EST | |||
| 24.00 | 3.55 | 6.10 | 4.83 | 6.21 | % | 0.20 | 1 | 0 | 2.84 | 0.96 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 24.50 | 3.05 | 5.65 | 4.35 | 5.81 | % | 0.18 | 1 | 0 | 2.71 | 0.94 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 25.00 | 3.45 | 4.90 | 4.18 | 4.06 | -0.14 | -3.34% | 0.17 | 50 | 286 | 2.27 | 0.91 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 25.50 | 3.15 | 5.45 | 4.30 | % | 0.17 | 0 | 0 | 3.14 | 0.88 | 0.06 | -0.11 | 2/2/2026 4:00:02 PM EST | |||
| 26.00 | 2.68 | 5.05 | 3.87 | % | 0.15 | 0 | 0 | 3.03 | 0.84 | 0.08 | -0.13 | 2/2/2026 4:00:02 PM EST | |||
| 26.50 | 2.53 | 2.82 | 2.68 | % | 0.10 | 0 | 0 | 0.83 | 0.80 | 0.09 | -0.14 | 2/2/2026 4:00:02 PM EST | |||
| 27.00 | 2.16 | 2.44 | 2.30 | 2.24 | % | 0.09 | 21 | 0 | 0.89 | 0.75 | 0.10 | -0.16 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 27.50 | 1.83 | 2.08 | 1.96 | % | 0.07 | 0 | 0 | 0.92 | 0.70 | 0.11 | -0.17 | 2/2/2026 4:00:02 PM EST | |||
| 28.00 | 1.53 | 1.77 | 1.65 | 1.93 | % | 0.06 | 80 | 0 | 0.94 | 0.64 | 0.12 | -0.17 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 28.50 | 1.26 | 1.51 | 1.39 | 1.41 | % | 0.05 | 81 | 0 | 0.96 | 0.58 | 0.12 | -0.18 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 29.00 | 1.06 | 1.25 | 1.16 | 1.07 | % | 0.04 | 100 | 0 | 0.98 | 0.52 | 0.13 | -0.18 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 29.50 | 0.84 | 1.04 | 0.94 | 1.00 | % | 0.03 | 102 | 0 | 0.98 | 0.45 | 0.13 | -0.17 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 30.00 | 0.72 | 0.78 | 0.75 | 0.75 | -0.65 | -46.43% | 0.03 | 3,752 | 1,957 | 0.99 | 0.39 | 0.12 | -0.16 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 30.50 | 0.54 | 0.64 | 0.59 | 0.60 | % | 0.02 | 121 | 0 | 0.98 | 0.34 | 0.12 | -0.15 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 31.00 | 0.42 | 0.52 | 0.47 | 0.41 | -0.64 | -60.96% | 0.02 | 1,552 | 2,339 | 0.99 | 0.28 | 0.11 | -0.14 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 31.50 | 0.36 | 0.51 | 0.44 | 0.39 | % | 0.01 | 574 | 0 | 1.05 | 0.24 | 0.10 | -0.13 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 32.00 | 0.25 | 0.41 | 0.33 | 0.33 | -0.46 | -58.23% | 0.01 | 939 | 1,883 | 1.05 | 0.19 | 0.09 | -0.11 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 32.50 | 0.20 | 0.31 | 0.26 | 0.26 | -0.43 | -62.32% | 0.01 | 918 | 301 | 1.04 | 0.16 | 0.07 | -0.10 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 33.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.37 | -64.92% | 0.01 | 1,526 | 468 | 1.06 | 0.13 | 0.06 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 33.50 | 0.12 | 0.23 | 0.18 | 0.22 | -0.29 | -56.87% | 0.01 | 92 | 727 | 1.10 | 0.10 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 34.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.25 | -65.79% | 0.00 | 193 | 446 | 1.10 | 0.08 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 34.50 | 0.07 | 0.14 | 0.11 | 0.12 | -0.28 | -70.00% | 0.00 | 236 | 41 | 1.10 | 0.06 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 784 | 1,439 | 1.10 | 0.05 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 35.50 | 0.03 | 0.12 | 0.08 | 0.09 | -0.21 | -70.00% | 0.00 | 507 | 58 | 1.14 | 0.03 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 36.00 | 0.04 | 0.16 | 0.10 | 0.08 | -0.22 | -73.34% | 0.00 | 246 | 186 | 1.27 | 0.03 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 36.50 | 0.01 | 0.49 | 0.25 | 0.08 | -0.28 | -77.78% | 0.01 | 49 | 27 | 1.50 | 0.02 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 37.00 | 0.03 | 0.48 | 0.26 | 0.15 | -0.03 | -16.67% | 0.01 | 34 | 227 | 1.63 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 37.50 | 0.01 | 0.69 | 0.35 | 0.15 | +0.01 | +7.15% | 0.01 | 5 | 67 | 1.76 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 244 | 174 | 1.31 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.12 | 0.06 | 0.12 | -0.25 | -67.57% | 0.00 | 30 | 52 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 14 | 389 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.08 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 21 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 83 | 256 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 40.50 | 0.01 | 0.04 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 108 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 280 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.56 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 118 | 2.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.57 | 0.29 | 0.02 | -0.04 | -66.67% | 0.01 | 22 | 119 | 2.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 35 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.11 | -84.62% | 0.00 | 303 | 573 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 64 | 694 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.07 | -77.78% | 0.00 | 5 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 455 | 3.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 812 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 33 | 178 | 3.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.41 | 0.21 | 0.01 | -0.09 | -90.00% | 0.00 | 24 | 118 | 3.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 825 | 3.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 0.38 | 0.19 | 0.01 | -0.04 | -80.00% | 0.00 | 626 | 12 | 3.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 391 | 3.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 0.54 | 0.27 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 8 | 3.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,025 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 92 | 4.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 5.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 1.17 | 0.59 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 219 | 5.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 4.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 6.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.61 | 0.81 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | 0.11 | % | 0.00 | 2 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.16 | % | 0.00 | 2 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 16.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.09 | 1.05 | % | 0.06 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.54 | 0.27 | 0.02 | % | 0.01 | 6 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 20.50 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | -0.01 | 0.01 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 2.46 | -0.01 | 0.01 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.34 | 0.17 | 0.03 | % | 0.01 | 30 | 0 | 1.93 | -0.02 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 23.50 | 0.00 | 0.41 | 0.21 | 0.14 | % | 0.01 | 4 | 0 | 1.91 | -0.03 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 24.00 | 0.02 | 0.12 | 0.07 | 0.10 | % | 0.00 | 21 | 0 | 1.07 | -0.04 | 0.03 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 24.50 | 0.07 | 0.14 | 0.11 | 0.05 | % | 0.00 | 10 | 0 | 1.11 | -0.06 | 0.04 | -0.08 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 25.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.25 | -64.11% | 0.01 | 13,847 | 771 | 1.08 | -0.09 | 0.05 | -0.10 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 25.50 | 0.15 | 0.27 | 0.21 | 0.20 | % | 0.01 | 214 | 0 | 1.09 | -0.12 | 0.06 | -0.11 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 26.00 | 0.24 | 0.35 | 0.30 | 0.26 | % | 0.01 | 44 | 0 | 1.10 | -0.16 | 0.08 | -0.13 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 26.50 | 0.33 | 0.47 | 0.40 | 0.45 | % | 0.02 | 4 | 0 | 1.10 | -0.20 | 0.09 | -0.14 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 27.00 | 0.44 | 0.60 | 0.52 | 0.48 | % | 0.02 | 82 | 0 | 1.08 | -0.25 | 0.10 | -0.16 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 27.50 | 0.60 | 0.76 | 0.68 | 0.75 | % | 0.02 | 240 | 0 | 1.08 | -0.30 | 0.11 | -0.17 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 28.00 | 0.77 | 0.98 | 0.88 | 0.85 | % | 0.03 | 92 | 0 | 1.09 | -0.36 | 0.12 | -0.17 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 28.50 | 1.00 | 1.12 | 1.06 | 1.14 | % | 0.04 | 86 | 0 | 1.06 | -0.42 | 0.12 | -0.18 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 29.00 | 1.24 | 1.49 | 1.37 | 1.56 | % | 0.05 | 273 | 0 | 1.11 | -0.48 | 0.13 | -0.18 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 29.50 | 1.53 | 1.78 | 1.66 | 1.72 | % | 0.06 | 61 | 0 | 1.12 | -0.55 | 0.13 | -0.17 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 30.00 | 1.91 | 2.13 | 2.02 | 1.90 | -0.44 | -18.81% | 0.07 | 1,978 | 1,259 | 1.17 | -0.61 | 0.12 | -0.16 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 30.50 | 2.20 | 2.49 | 2.35 | 2.35 | % | 0.08 | 219 | 0 | 1.15 | -0.66 | 0.12 | -0.15 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 31.00 | 2.56 | 2.87 | 2.72 | 2.50 | -0.46 | -15.55% | 0.09 | 34 | 493 | 1.17 | -0.72 | 0.11 | -0.14 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 31.50 | 2.96 | 3.30 | 3.13 | 1.97 | % | 0.10 | 2 | 0 | 1.21 | -0.76 | 0.10 | -0.13 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 32.00 | 3.05 | 3.95 | 3.50 | 3.03 | -0.67 | -18.11% | 0.11 | 14 | 433 | 1.57 | -0.81 | 0.09 | -0.11 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 32.50 | 3.25 | 4.45 | 3.85 | 2.73 | -0.57 | -17.28% | 0.12 | 3 | 10 | 1.68 | -0.84 | 0.07 | -0.10 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 33.00 | 3.30 | 4.90 | 4.10 | 4.22 | 0.00 | 0.00% | 0.12 | 0 | 138 | 1.74 | -0.87 | 0.06 | -0.08 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 33.50 | 3.55 | 5.70 | 4.63 | 3.30 | -2.15 | -39.45% | 0.14 | 4 | 7 | 2.15 | -0.90 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 34.00 | 4.15 | 5.90 | 5.03 | 4.14 | -0.34 | -7.59% | 0.15 | 7 | 760 | 1.94 | -0.92 | 0.04 | -0.06 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 34.50 | 4.80 | 6.70 | 5.75 | 5.88 | 0.00 | 0.00% | 0.17 | 0 | 181 | 2.35 | -0.94 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 35.00 | 5.85 | 6.75 | 6.30 | 6.50 | +0.05 | +0.78% | 0.18 | 54 | 590 | 1.95 | -0.95 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 35.50 | 5.60 | 7.20 | 6.40 | 5.19 | -0.24 | -4.42% | 0.18 | 2 | 226 | 1.98 | -0.97 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 36.00 | 6.75 | 7.75 | 7.25 | 7.21 | -0.29 | -3.87% | 0.20 | 7 | 1,205 | 2.12 | -0.97 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 36.50 | 7.20 | 8.35 | 7.78 | 7.48 | +0.83 | +12.49% | 0.21 | 3 | 165 | 2.33 | -0.98 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 37.00 | 7.75 | 8.60 | 8.18 | 8.08 | -0.05 | -0.62% | 0.22 | 33 | 378 | 2.15 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 37.50 | 7.50 | 9.30 | 8.40 | 8.62 | +0.52 | +6.42% | 0.22 | 2 | 151 | 2.43 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 38.00 | 8.70 | 9.70 | 9.20 | 9.19 | +0.09 | +0.99% | 0.24 | 10 | 3,035 | 2.37 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 38.50 | 8.35 | 10.25 | 9.30 | 9.22 | -0.42 | -4.36% | 0.24 | 7 | 226 | 2.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 39.00 | 9.55 | 10.70 | 10.13 | 9.85 | -0.35 | -3.44% | 0.26 | 11 | 215 | 2.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 39.50 | 9.55 | 11.40 | 10.48 | 10.27 | -0.48 | -4.47% | 0.27 | 6 | 139 | 2.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 40.00 | 10.55 | 11.70 | 11.13 | 11.45 | +0.35 | +3.16% | 0.28 | 73 | 281 | 2.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 40.50 | 11.10 | 12.30 | 11.70 | 11.65 | +1.39 | +13.55% | 0.29 | 2 | 32 | 2.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 41.00 | 10.85 | 12.75 | 11.80 | 11.30 | -0.86 | -7.08% | 0.29 | 2 | 110 | 2.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 41.50 | 12.20 | 13.20 | 12.70 | 12.72 | +0.03 | +0.24% | 0.31 | 11 | 61 | 2.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 42.00 | 12.45 | 14.50 | 13.48 | 13.40 | +0.10 | +0.76% | 0.32 | 43 | 97 | 3.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 42.50 | 12.55 | 14.20 | 13.38 | 12.32 | -0.53 | -4.13% | 0.31 | 2 | 112 | 2.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 43.00 | 13.60 | 14.65 | 14.13 | 12.68 | -1.19 | -8.58% | 0.33 | 4 | 126 | 2.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 43.50 | 14.25 | 15.95 | 15.10 | 14.92 | +1.38 | +10.20% | 0.35 | 53 | 65 | 4.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 44.00 | 14.35 | 15.90 | 15.13 | 14.92 | -0.41 | -2.68% | 0.34 | 6 | 71 | 3.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 44.50 | 14.20 | 16.90 | 15.55 | 14.75 | +0.40 | +2.79% | 0.35 | 7 | 13 | 4.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 45.00 | 15.00 | 17.15 | 16.08 | 15.30 | +0.37 | +2.48% | 0.36 | 2 | 83 | 3.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 45.50 | 15.70 | 17.45 | 16.58 | 16.60 | +9.72 | +141.28% | 0.36 | 58 | 56 | 3.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 46.00 | 16.20 | 18.00 | 17.10 | 17.25 | +9.40 | +119.75% | 0.37 | 12 | 49 | 3.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 46.50 | 15.70 | 18.45 | 17.08 | 16.81 | +0.26 | +1.58% | 0.37 | 1 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 47.00 | 17.70 | 18.70 | 18.20 | 18.20 | +9.25 | +103.36% | 0.39 | 8 | 26 | 3.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 47.50 | 17.40 | 19.75 | 18.58 | 18.70 | % | 0.39 | 2 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 48.00 | 18.15 | 19.75 | 18.95 | 19.15 | +13.95 | +268.27% | 0.39 | 8 | 39 | 3.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 48.50 | 17.70 | 20.45 | 19.08 | 18.83 | % | 0.39 | 1 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 49.00 | 19.15 | 21.20 | 20.18 | 20.25 | % | 0.41 | 4 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 49.50 | 18.70 | 21.50 | 20.10 | 20.50 | % | 0.41 | 1 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST | |
| 50.00 | 20.00 | 22.55 | 21.28 | 20.90 | +7.05 | +50.91% | 0.43 | 5 | 13 | 4.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 51.00 | 20.90 | 23.55 | 22.23 | 20.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 52.00 | 21.20 | 24.45 | 22.83 | 23.20 | +1.74 | +8.11% | 0.44 | 4 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 53.00 | 22.20 | 25.55 | 23.88 | 24.10 | +1.65 | +7.35% | 0.45 | 11 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 54.00 | 23.20 | 26.55 | 24.88 | 23.42 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 55.00 | 24.95 | 27.55 | 26.25 | 26.05 | +1.65 | +6.77% | 0.48 | 6 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 56.00 | 25.95 | 28.55 | 27.25 | 25.89 | +10.49 | +68.12% | 0.49 | 1 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 57.00 | 26.95 | 29.55 | 28.25 | 26.78 | +10.38 | +63.30% | 0.50 | 1 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 58.00 | 27.20 | 30.55 | 28.88 | 17.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:02 PM EST |
| 60.00 | 30.00 | 32.55 | 31.28 | 17.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 65.00 | 34.20 | 37.55 | 35.88 | 35.30 | +10.95 | +44.97% | 0.55 | 8 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |