Options Chain for USA RARE EARTH INC COM (USAR) - $19.07 as of 2/13/2026 7:08:15 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 | 16.40 | 20.50 | 18.45 | 18.60 | -2.12 | -10.24% | 18.45 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 2.00 | 15.40 | 19.50 | 17.45 | % | 8.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 3.00 | 14.40 | 18.50 | 16.45 | % | 5.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 4.00 | 13.40 | 17.50 | 15.45 | 15.50 | 0.00 | 0.00% | 3.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 5.00 | 12.40 | 16.50 | 14.45 | 14.51 | 0.00 | 0.00% | 2.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 6.00 | 11.40 | 15.40 | 13.40 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 7.00 | 10.85 | 14.40 | 12.63 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 8.00 | 9.85 | 13.40 | 11.63 | 15.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:36 PM EST |
| 9.00 | 8.85 | 12.45 | 10.65 | 16.90 | 0.00 | 0.00% | 1.18 | 0 | 12 | 8.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:36 PM EST |
| 10.00 | 8.70 | 11.45 | 10.08 | 9.50 | -5.63 | -37.22% | 1.01 | 2 | 8 | 7.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 11.00 | 6.85 | 10.35 | 8.60 | 13.72 | 0.00 | 0.00% | 0.78 | 0 | 23 | 6.42 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:36 PM EST |
| 11.50 | 6.35 | 9.85 | 8.10 | 11.98 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:36 PM EST |
| 12.00 | 5.85 | 9.40 | 7.63 | 14.00 | 0.00 | 0.00% | 0.64 | 0 | 4 | 5.82 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:36 PM EST |
| 12.50 | 5.35 | 8.95 | 7.15 | 6.60 | +0.10 | +1.54% | 0.57 | 1 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 13.00 | 4.85 | 8.35 | 6.60 | 12.90 | 0.00 | 0.00% | 0.51 | 0 | 40 | 5.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:36 PM EST |
| 13.50 | 5.00 | 7.90 | 6.45 | % | 0.48 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 14.00 | 4.60 | 6.60 | 5.60 | 8.25 | 0.00 | 0.00% | 0.40 | 0 | 202 | 3.53 | 0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 14.50 | 4.45 | 6.30 | 5.38 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.57 | 0.99 | 0.02 | -0.01 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 15.00 | 4.20 | 5.05 | 4.63 | 4.81 | +0.31 | +6.89% | 0.31 | 2 | 526 | 2.31 | 0.97 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 15.50 | 3.40 | 5.25 | 4.33 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.87 | 0.95 | 0.04 | -0.02 | 1/26/2026 | 2/13/2026 3:59:36 PM EST |
| 16.00 | 3.10 | 4.65 | 3.88 | 3.75 | +0.04 | +1.08% | 0.24 | 4 | 689 | 2.68 | 0.92 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 16.50 | 2.74 | 3.90 | 3.32 | 3.60 | -0.05 | -1.37% | 0.20 | 1 | 7 | 2.17 | 0.89 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 17.00 | 2.31 | 3.05 | 2.68 | 2.34 | -0.37 | -13.66% | 0.16 | 1 | 3,013 | 1.56 | 0.84 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 17.50 | 1.96 | 3.10 | 2.53 | 2.29 | -0.86 | -27.31% | 0.14 | 5 | 28 | 1.28 | 0.79 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 18.00 | 1.58 | 2.19 | 1.89 | 2.00 | +0.39 | +24.23% | 0.10 | 41 | 4,969 | 1.00 | 0.73 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 18.50 | 1.36 | 1.80 | 1.58 | 1.56 | +0.14 | +9.86% | 0.09 | 6 | 61 | 1.03 | 0.66 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 19.00 | 1.17 | 1.48 | 1.33 | 1.25 | -0.10 | -7.41% | 0.07 | 135 | 2,398 | 1.06 | 0.58 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 19.50 | 0.92 | 1.00 | 0.96 | 0.95 | -0.09 | -8.66% | 0.05 | 680 | 335 | 0.95 | 0.51 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 20.00 | 0.70 | 0.79 | 0.75 | 0.73 | -0.10 | -12.05% | 0.04 | 1,195 | 4,135 | 0.95 | 0.43 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 20.50 | 0.53 | 0.79 | 0.66 | 0.59 | -0.11 | -15.72% | 0.03 | 461 | 318 | 1.03 | 0.36 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 21.00 | 0.39 | 0.48 | 0.44 | 0.43 | -0.08 | -15.69% | 0.02 | 767 | 4,048 | 0.94 | 0.29 | 0.14 | -0.06 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 21.50 | 0.23 | 0.35 | 0.29 | 0.31 | -0.21 | -40.39% | 0.01 | 667 | 1,665 | 0.90 | 0.23 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 22.00 | 0.22 | 0.34 | 0.28 | 0.26 | -0.13 | -33.34% | 0.01 | 1,695 | 1,995 | 1.00 | 0.18 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 22.50 | 0.16 | 0.20 | 0.18 | 0.20 | -0.13 | -39.40% | 0.01 | 1,553 | 781 | 0.96 | 0.14 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 23.00 | 0.06 | 0.16 | 0.11 | 0.14 | -0.07 | -33.34% | 0.00 | 845 | 1,528 | 0.91 | 0.10 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 23.50 | 0.04 | 0.15 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 167 | 233 | 0.94 | 0.07 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 396 | 2,869 | 0.98 | 0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 24.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.11 | -57.90% | 0.00 | 47 | 145 | 1.03 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 935 | 17,444 | 1.11 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 25.50 | 0.05 | 0.23 | 0.14 | 0.07 | -0.05 | -41.67% | 0.01 | 24 | 20 | 1.33 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.08 | -57.15% | 0.00 | 109 | 2,370 | 1.32 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 64 | 1.76 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 27.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 99 | 1,216 | 1.28 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 209 | 1,636 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 58 | 926 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 30.00 | 0.02 | 0.03 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 152 | 8,429 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 721 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,605 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,994 | 2.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 34.00 | 0.01 | 0.11 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 355 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 76 | 6,464 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,110 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 43 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 69 | 3.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 3.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 94 | 4.21 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 42.00 | 0.00 | 0.42 | 0.21 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.72 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 14 | 4.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 127 | 4.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:36 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:36 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 5.00 | 0.00 | 1.39 | 0.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | 0.08 | % | 0.07 | 48 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST | |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.13 | +0.05 | +62.50% | 0.04 | 48 | 2 | 6.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 313 | 6.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:36 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.29 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:36 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 412 | 3.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 11.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 10 | 477 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 921 | 3.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:36 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 13.00 | 0.01 | 0.22 | 0.12 | 0.09 | +0.02 | +28.58% | 0.01 | 4 | 795 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.07 | -0.01 | -12.50% | 0.01 | 3 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 14.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 5,365 | 2.01 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.66 | -0.01 | 0.02 | -0.01 | 2/2/2026 | 2/13/2026 3:59:36 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 16 | 1,486 | 1.13 | -0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.10 | -0.14 | -58.34% | 0.00 | 20 | 9 | 1.13 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 16.00 | 0.08 | 0.24 | 0.16 | 0.14 | -0.16 | -53.34% | 0.01 | 55 | 337 | 1.14 | -0.08 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 16.50 | 0.06 | 0.30 | 0.18 | 0.18 | -0.20 | -52.64% | 0.01 | 10 | 81 | 1.02 | -0.11 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 17.00 | 0.23 | 0.31 | 0.27 | 0.26 | -0.24 | -48.00% | 0.02 | 222 | 1,692 | 1.06 | -0.16 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.39 | -0.30 | -43.48% | 0.02 | 625 | 3,435 | 1.01 | -0.21 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 18.00 | 0.39 | 0.55 | 0.47 | 0.46 | -0.41 | -47.13% | 0.03 | 2,293 | 21,073 | 0.98 | -0.27 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 18.50 | 0.52 | 0.79 | 0.66 | 0.69 | -0.44 | -38.94% | 0.04 | 81 | 265 | 0.99 | -0.34 | 0.14 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 19.00 | 0.73 | 1.01 | 0.87 | 0.86 | -0.55 | -39.01% | 0.05 | 274 | 1,633 | 0.99 | -0.42 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 19.50 | 1.02 | 1.18 | 1.10 | 1.07 | -0.58 | -35.16% | 0.06 | 1,001 | 345 | 0.97 | -0.49 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 20.00 | 1.26 | 1.52 | 1.39 | 1.40 | -0.49 | -25.93% | 0.07 | 2,815 | 14,590 | 0.97 | -0.57 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 20.50 | 1.54 | 1.92 | 1.73 | 1.73 | -0.29 | -14.36% | 0.08 | 37 | 291 | 0.98 | -0.64 | 0.15 | -0.07 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 21.00 | 1.86 | 2.31 | 2.09 | 2.09 | -0.63 | -23.17% | 0.10 | 350 | 894 | 0.97 | -0.71 | 0.14 | -0.06 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 21.50 | 2.26 | 2.75 | 2.51 | 2.50 | -0.24 | -8.76% | 0.12 | 47 | 412 | 0.99 | -0.77 | 0.12 | -0.05 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 22.00 | 2.71 | 3.10 | 2.91 | 2.94 | -0.22 | -6.97% | 0.13 | 216 | 5,151 | 1.27 | -0.82 | 0.11 | -0.05 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 22.50 | 3.15 | 3.70 | 3.43 | 3.33 | +0.03 | +0.91% | 0.15 | 69 | 657 | 1.50 | -0.86 | 0.09 | -0.04 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 23.00 | 3.30 | 4.30 | 3.80 | 3.80 | -0.65 | -14.61% | 0.17 | 30 | 1,142 | 1.73 | -0.90 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 23.50 | 3.55 | 4.80 | 4.18 | 4.07 | -0.27 | -6.23% | 0.18 | 4 | 7 | 1.83 | -0.93 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 24.00 | 4.35 | 5.20 | 4.78 | 4.80 | -0.31 | -6.07% | 0.20 | 38 | 4,284 | 1.82 | -0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 24.50 | 4.60 | 5.65 | 5.13 | 4.93 | -0.27 | -5.20% | 0.21 | 16 | 106 | 1.86 | -0.96 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 25.00 | 5.30 | 6.10 | 5.70 | 5.83 | -0.82 | -12.34% | 0.23 | 28 | 21,727 | 1.89 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 25.50 | 5.60 | 8.00 | 6.80 | % | 0.27 | 0 | 0 | 3.51 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:36 PM EST | |||
| 26.00 | 6.10 | 7.10 | 6.60 | 6.79 | +0.31 | +4.79% | 0.25 | 48 | 6,079 | 2.06 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 26.50 | 6.45 | 9.00 | 7.73 | 5.78 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.71 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:36 PM EST |
| 27.00 | 7.35 | 8.05 | 7.70 | 7.63 | +0.48 | +6.72% | 0.29 | 51 | 6,268 | 2.15 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 28.00 | 7.85 | 9.60 | 8.73 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 262 | 3.02 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:36 PM EST |
| 29.00 | 8.85 | 10.55 | 9.70 | 8.20 | 0.00 | 0.00% | 0.33 | 0 | 148 | 3.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:36 PM EST |
| 30.00 | 9.90 | 11.15 | 10.53 | 10.45 | -0.38 | -3.51% | 0.35 | 10 | 725 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 31.00 | 10.45 | 13.25 | 11.85 | 11.79 | +2.61 | +28.44% | 0.38 | 6 | 91 | 4.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 32.00 | 11.80 | 13.70 | 12.75 | 12.70 | +0.13 | +1.04% | 0.40 | 3 | 80 | 3.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:36 PM EST |
| 33.00 | 12.55 | 15.45 | 14.00 | 11.74 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:36 PM EST |
| 34.00 | 13.90 | 16.25 | 15.08 | 9.33 | 0.00 | 0.00% | 0.44 | 0 | 4 | 4.61 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:36 PM EST |
| 35.00 | 14.55 | 17.15 | 15.85 | 14.10 | 0.00 | 0.00% | 0.45 | 0 | 105 | 4.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:36 PM EST |
| 36.00 | 15.55 | 18.10 | 16.83 | 11.30 | 0.00 | 0.00% | 0.47 | 0 | 47 | 4.68 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:36 PM EST |
| 37.00 | 16.55 | 19.45 | 18.00 | 12.62 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:36 PM EST |
| 38.00 | 17.55 | 20.45 | 19.00 | % | 0.50 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 39.00 | 18.35 | 20.85 | 19.60 | % | 0.50 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 40.00 | 19.15 | 22.60 | 20.88 | % | 0.52 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 41.00 | 20.30 | 23.60 | 21.95 | % | 0.54 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 42.00 | 21.45 | 24.60 | 23.03 | % | 0.55 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 43.00 | 22.25 | 25.60 | 23.93 | % | 0.56 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 44.00 | 23.25 | 25.95 | 24.60 | % | 0.56 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST | |||
| 45.00 | 24.05 | 27.05 | 25.55 | % | 0.57 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:36 PM EST |