Options Chain for MP MATERIALS CORP COM CL A (MP) - $58.03 as of 2/13/2026 8:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 43.25 | 46.75 | 45.00 | 65.50 | 0.00 | 0.00% | 3.46 | 0 | 2 | 8.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 3:59:59 PM EST |
| 14.00 | 42.25 | 45.75 | 44.00 | % | 3.14 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 15.00 | 41.25 | 44.80 | 43.03 | 52.15 | 0.00 | 0.00% | 2.87 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:59 PM EST |
| 16.00 | 40.50 | 43.35 | 41.93 | 38.81 | 0.00 | 0.00% | 2.62 | 0 | 12 | 7.14 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:59 PM EST |
| 17.00 | 39.25 | 42.75 | 41.00 | % | 2.41 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 18.00 | 38.25 | 41.75 | 40.00 | 46.97 | 0.00 | 0.00% | 2.22 | 0 | 2 | 7.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 19.00 | 37.25 | 40.75 | 39.00 | 36.27 | 0.00 | 0.00% | 2.05 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:59 PM EST |
| 20.00 | 36.80 | 39.00 | 37.90 | 43.02 | 0.00 | 0.00% | 1.90 | 0 | 58 | 5.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 3:59:59 PM EST |
| 21.00 | 35.30 | 38.75 | 37.03 | % | 1.76 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 22.00 | 35.00 | 37.30 | 36.15 | 42.00 | 0.00 | 0.00% | 1.64 | 0 | 85 | 5.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:59 PM EST |
| 23.00 | 33.90 | 36.30 | 35.10 | 46.97 | 0.00 | 0.00% | 1.53 | 0 | 181 | 5.22 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:59 PM EST |
| 24.00 | 32.90 | 35.10 | 34.00 | 5.60 | 0.00 | 0.00% | 1.42 | 0 | 30 | 4.76 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 2/13/2026 3:59:59 PM EST |
| 25.00 | 32.00 | 33.85 | 32.93 | 38.95 | 0.00 | 0.00% | 1.32 | 0 | 244 | 4.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 26.00 | 30.90 | 33.00 | 31.95 | 31.95 | 0.00 | 0.00% | 1.23 | 0 | 7 | 4.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 27.00 | 29.90 | 32.00 | 30.95 | 31.50 | 0.00 | 0.00% | 1.15 | 0 | 50 | 4.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:59 PM EST |
| 28.00 | 28.90 | 31.00 | 29.95 | 47.60 | 0.00 | 0.00% | 1.07 | 0 | 12 | 3.93 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 3:59:59 PM EST |
| 29.00 | 27.90 | 30.00 | 28.95 | 49.60 | 0.00 | 0.00% | 1.00 | 0 | 9 | 3.77 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/13/2026 3:59:59 PM EST |
| 30.00 | 27.80 | 28.35 | 28.08 | 32.25 | 0.00 | 0.00% | 0.94 | 0 | 251 | 2.80 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 31.00 | 25.90 | 27.95 | 26.93 | 37.90 | 0.00 | 0.00% | 0.87 | 0 | 11 | 3.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 32.00 | 24.95 | 27.00 | 25.98 | 30.90 | 0.00 | 0.00% | 0.81 | 0 | 203 | 3.32 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 33.00 | 23.90 | 25.95 | 24.93 | 35.95 | 0.00 | 0.00% | 0.76 | 0 | 85 | 3.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 34.00 | 22.90 | 24.95 | 23.93 | 26.80 | 0.00 | 0.00% | 0.70 | 0 | 31 | 2.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 35.00 | 21.95 | 23.85 | 22.90 | 21.00 | -4.05 | -16.17% | 0.65 | 3 | 285 | 2.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 36.00 | 20.95 | 22.70 | 21.83 | 22.25 | 0.00 | 0.00% | 0.61 | 0 | 127 | 2.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 37.00 | 19.90 | 21.85 | 20.88 | 31.92 | 0.00 | 0.00% | 0.56 | 0 | 28 | 2.52 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 38.00 | 18.90 | 20.95 | 19.93 | 32.10 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 3:59:59 PM EST |
| 39.00 | 17.90 | 19.95 | 18.93 | 26.80 | 0.00 | 0.00% | 0.49 | 0 | 13 | 2.36 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 40.00 | 16.95 | 18.90 | 17.93 | 20.50 | 0.00 | 0.00% | 0.45 | 0 | 80 | 2.20 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 41.00 | 16.05 | 17.90 | 16.98 | 16.90 | -0.44 | -2.54% | 0.41 | 4 | 49 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 42.00 | 14.95 | 16.90 | 15.93 | 15.44 | -0.91 | -5.57% | 0.38 | 3 | 136 | 1.98 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 43.00 | 13.95 | 15.90 | 14.93 | 13.65 | 0.00 | 0.00% | 0.35 | 0 | 64 | 1.87 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 44.00 | 13.00 | 14.80 | 13.90 | 14.41 | +1.46 | +11.28% | 0.32 | 1 | 120 | 1.69 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 45.00 | 11.95 | 13.85 | 12.90 | 12.32 | +0.07 | +0.58% | 0.29 | 1 | 187 | 1.62 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 46.00 | 11.10 | 12.70 | 11.90 | 11.90 | -4.72 | -28.40% | 0.26 | 1 | 103 | 1.42 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 47.00 | 10.00 | 12.05 | 11.03 | 12.30 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.54 | 0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 48.00 | 9.00 | 10.70 | 9.85 | 8.90 | -0.46 | -4.92% | 0.21 | 66 | 94 | 1.22 | 0.95 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 49.00 | 8.05 | 9.70 | 8.88 | 7.83 | -0.54 | -6.46% | 0.18 | 68 | 135 | 1.13 | 0.95 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 50.00 | 7.75 | 8.80 | 8.28 | 8.10 | +0.67 | +9.02% | 0.17 | 29 | 805 | 1.09 | 0.92 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 51.00 | 6.75 | 7.85 | 7.30 | 7.11 | % | 0.14 | 2 | 0 | 1.01 | 0.90 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 52.00 | 5.45 | 7.00 | 6.23 | 6.18 | % | 0.12 | 2 | 0 | 0.98 | 0.87 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 53.00 | 4.40 | 6.10 | 5.25 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.92 | 0.83 | 0.04 | -0.10 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 54.00 | 4.05 | 5.20 | 4.63 | 4.80 | % | 0.09 | 3 | 0 | 0.85 | 0.79 | 0.05 | -0.12 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 55.00 | 3.75 | 4.10 | 3.93 | 3.90 | +0.45 | +13.05% | 0.07 | 44 | 1,200 | 0.64 | 0.73 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 56.00 | 3.00 | 3.50 | 3.25 | 3.28 | +0.03 | +0.93% | 0.06 | 31 | 22 | 0.65 | 0.67 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 57.00 | 2.52 | 2.90 | 2.71 | 2.60 | +0.16 | +6.56% | 0.05 | 207 | 55 | 0.67 | 0.60 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 58.00 | 1.86 | 2.28 | 2.07 | 2.13 | +0.03 | +1.43% | 0.04 | 418 | 260 | 0.63 | 0.52 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 59.00 | 1.53 | 1.75 | 1.64 | 1.65 | +0.03 | +1.86% | 0.03 | 678 | 319 | 0.64 | 0.45 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 60.00 | 1.21 | 1.47 | 1.34 | 1.29 | -0.05 | -3.74% | 0.02 | 454 | 1,995 | 0.66 | 0.37 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 61.00 | 1.00 | 1.15 | 1.08 | 0.99 | +0.04 | +4.22% | 0.02 | 309 | 341 | 0.66 | 0.30 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 62.00 | 0.71 | 0.85 | 0.78 | 0.81 | -0.04 | -4.71% | 0.01 | 417 | 467 | 0.67 | 0.24 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 63.00 | 0.50 | 0.66 | 0.58 | 0.58 | -0.07 | -10.77% | 0.01 | 135 | 413 | 0.67 | 0.19 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 64.00 | 0.36 | 0.47 | 0.42 | 0.47 | -0.06 | -11.33% | 0.01 | 200 | 341 | 0.66 | 0.16 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 0.28 | 0.39 | 0.34 | 0.35 | -0.10 | -22.23% | 0.01 | 1,091 | 2,737 | 0.68 | 0.14 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 66.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.12 | -31.58% | 0.00 | 71 | 598 | 0.69 | 0.13 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 67.00 | 0.01 | 0.48 | 0.25 | 0.23 | -0.07 | -23.34% | 0.00 | 63 | 540 | 0.66 | 0.13 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 68.00 | 0.04 | 0.24 | 0.14 | 0.15 | -0.19 | -55.89% | 0.00 | 51 | 379 | 0.73 | 0.11 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.08 | -36.37% | 0.00 | 39 | 239 | 0.77 | 0.07 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 332 | 10,338 | 0.76 | 0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 71.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 12 | 298 | 0.78 | 0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 72.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.08 | -57.15% | 0.00 | 39 | 148 | 0.91 | 0.06 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 73.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 53 | 1,402 | 0.80 | 0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 74.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.20 | -86.96% | 0.00 | 12 | 139 | 0.85 | 0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 361 | 3,871 | 0.85 | 0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 8 | 144 | 1.01 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.30 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.14 | -77.78% | 0.00 | 8 | 52 | 1.39 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 138 | 4,553 | 1.02 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 52 | 1,424 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,455 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,857 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 1.39 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.94 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.91 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,911 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.40 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.48 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 713 | 3.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 163 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.78 | 0.39 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 108 | 5.09 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 219 | 4.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 127 | 4.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 50 | 5.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 57 | 5.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 5.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 2/13/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 716 | 2.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 37 | 4.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.12 | 0.56 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.38 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.21 | -95.46% | 0.01 | 2 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.89 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.53 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.63 | 0.32 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.14 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 301 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.29 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:59 PM EST |
| 42.00 | 0.01 | 0.26 | 0.14 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 244 | 1.21 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 43.00 | 0.01 | 0.32 | 0.17 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 176 | 1.17 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 1.18 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.79 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.13 | -81.25% | 0.00 | 1 | 1,276 | 1.18 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 421 | 1.11 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 48.00 | 0.01 | 0.10 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 12 | 2,343 | 0.68 | -0.05 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 49.00 | 0.10 | 0.23 | 0.17 | 0.17 | +0.01 | +6.25% | 0.00 | 20 | 2,874 | 0.80 | -0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 271 | 3,447 | 0.71 | -0.08 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 51.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.11 | -31.43% | 0.00 | 112 | 14 | 0.71 | -0.10 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 52.00 | 0.24 | 0.35 | 0.30 | 0.35 | -0.20 | -36.37% | 0.01 | 42 | 28 | 0.67 | -0.13 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 53.00 | 0.37 | 0.60 | 0.49 | 0.37 | -0.19 | -33.93% | 0.01 | 75 | 210 | 0.68 | -0.17 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 54.00 | 0.50 | 0.76 | 0.63 | 0.63 | -0.29 | -31.53% | 0.01 | 46 | 285 | 0.66 | -0.21 | 0.05 | -0.12 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 0.80 | 0.99 | 0.90 | 0.90 | -0.46 | -33.83% | 0.02 | 127 | 5,871 | 0.67 | -0.27 | 0.06 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 56.00 | 1.13 | 1.29 | 1.21 | 1.13 | -0.51 | -31.10% | 0.02 | 115 | 244 | 0.66 | -0.33 | 0.07 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 57.00 | 1.38 | 1.69 | 1.54 | 1.54 | -0.76 | -33.05% | 0.03 | 55 | 353 | 0.64 | -0.40 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 58.00 | 1.95 | 2.10 | 2.03 | 2.01 | -0.79 | -28.22% | 0.03 | 160 | 493 | 0.64 | -0.48 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 59.00 | 2.44 | 2.75 | 2.60 | 2.61 | -0.66 | -20.19% | 0.04 | 106 | 709 | 0.65 | -0.55 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 60.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.76 | -18.72% | 0.05 | 394 | 5,908 | 0.66 | -0.63 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 61.00 | 3.55 | 4.30 | 3.93 | 4.00 | -0.89 | -18.20% | 0.06 | 31 | 1,135 | 0.65 | -0.70 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 62.00 | 4.25 | 5.20 | 4.73 | 4.64 | -1.16 | -20.00% | 0.08 | 28 | 607 | 0.66 | -0.76 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 63.00 | 5.00 | 5.60 | 5.30 | 5.50 | -0.99 | -15.26% | 0.08 | 28 | 236 | 0.55 | -0.81 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 64.00 | 5.90 | 7.15 | 6.53 | 6.58 | -0.79 | -10.72% | 0.10 | 1 | 1,283 | 0.66 | -0.84 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 6.85 | 7.70 | 7.28 | 7.41 | -0.74 | -9.08% | 0.11 | 38 | 1,202 | 0.99 | -0.86 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 66.00 | 7.70 | 9.20 | 8.45 | 8.30 | -0.44 | -5.04% | 0.13 | 7 | 83 | 1.21 | -0.87 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 67.00 | 8.45 | 10.05 | 9.25 | 9.35 | +0.60 | +6.86% | 0.14 | 1 | 33 | 1.22 | -0.87 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 68.00 | 9.55 | 11.05 | 10.30 | 11.85 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.30 | -0.89 | 0.03 | -0.09 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 69.00 | 10.30 | 12.25 | 11.28 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 111 | 1.45 | -0.93 | 0.02 | -0.06 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 11.50 | 12.70 | 12.10 | 12.13 | -1.01 | -7.69% | 0.17 | 19 | 533 | 1.27 | -0.94 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 71.00 | 12.35 | 14.15 | 13.25 | 8.66 | 0.00 | 0.00% | 0.19 | 0 | 55 | 1.54 | -0.94 | 0.02 | -0.06 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 72.00 | 13.25 | 15.15 | 14.20 | 9.64 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.61 | -0.94 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 73.00 | 14.25 | 16.15 | 15.20 | 8.85 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.67 | -0.95 | 0.01 | -0.06 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 74.00 | 15.10 | 17.15 | 16.13 | 17.40 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.73 | -0.95 | 0.01 | -0.06 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 16.30 | 17.95 | 17.13 | 17.05 | -0.69 | -3.89% | 0.23 | 3 | 389 | 1.70 | -0.95 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 76.00 | 17.40 | 19.15 | 18.28 | % | 0.24 | 0 | 0 | 1.85 | -0.98 | 0.01 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 77.00 | 18.15 | 20.15 | 19.15 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.91 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 3:59:59 PM EST |
| 78.00 | 19.15 | 21.15 | 20.15 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 79.00 | 20.15 | 22.15 | 21.15 | 18.78 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.02 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 21.15 | 22.65 | 21.90 | 22.38 | +0.27 | +1.23% | 0.27 | 3 | 432 | 1.80 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 81.00 | 22.20 | 24.15 | 23.18 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 26.15 | 28.15 | 27.15 | 23.90 | 0.00 | 0.00% | 0.32 | 0 | 27 | 2.32 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 31.30 | 33.10 | 32.20 | 28.15 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 36.15 | 37.70 | 36.93 | 37.13 | +2.50 | +7.22% | 0.39 | 2 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 41.10 | 43.50 | 42.30 | 32.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 45.90 | 48.30 | 47.10 | 30.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 50.95 | 53.30 | 52.13 | 51.79 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 55.90 | 58.25 | 57.08 | 38.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 60.80 | 63.75 | 62.28 | 56.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 65.25 | 68.75 | 67.00 | 49.81 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 71.10 | 73.75 | 72.43 | 49.83 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 75.85 | 78.30 | 77.08 | 54.12 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 81.10 | 83.50 | 82.30 | 52.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 85.90 | 88.30 | 87.10 | 81.34 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:59 PM EST |