Options Chain for USA RARE EARTH INC COM (USAR) - $19.35 as of 2/17/2026 7:07:18 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 | 16.05 | 20.00 | 18.03 | 16.85 | -1.75 | -9.41% | 18.03 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 2.00 | 15.05 | 19.15 | 17.10 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 3.00 | 14.05 | 18.15 | 16.10 | 16.63 | % | 5.37 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 4.00 | 13.05 | 17.15 | 15.10 | 15.74 | +0.24 | +1.55% | 3.77 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 5.00 | 12.05 | 16.15 | 14.10 | 13.55 | -0.96 | -6.62% | 2.82 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 6.00 | 11.05 | 15.15 | 13.10 | 13.30 | % | 2.18 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 7.00 | 10.05 | 14.15 | 12.10 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 8.00 | 9.05 | 13.15 | 11.10 | 15.20 | 0.00 | 0.00% | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/17/2026 4:00:01 PM EST |
| 9.00 | 8.55 | 12.10 | 10.33 | 10.30 | -6.60 | -39.06% | 1.15 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 10.00 | 8.50 | 10.50 | 9.50 | 9.50 | 0.00 | 0.00% | 0.95 | 0 | 10 | 9.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 11.00 | 7.60 | 8.90 | 8.25 | 7.22 | -6.50 | -47.38% | 0.75 | 11 | 23 | 6.54 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 11.50 | 7.05 | 8.80 | 7.93 | 6.90 | -5.08 | -42.41% | 0.69 | 11 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 12.00 | 6.50 | 8.15 | 7.33 | 6.50 | -7.50 | -53.58% | 0.61 | 2 | 4 | 5.77 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 12.50 | 6.00 | 7.60 | 6.80 | 5.86 | -0.74 | -11.22% | 0.54 | 2 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 13.00 | 5.50 | 6.90 | 6.20 | 6.25 | -6.65 | -51.55% | 0.48 | 3 | 40 | 5.04 | 1.00 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 13.50 | 5.05 | 6.40 | 5.73 | 5.80 | % | 0.42 | 2 | 0 | 4.20 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 14.00 | 4.20 | 6.60 | 5.40 | 4.34 | -3.91 | -47.40% | 0.39 | 1 | 202 | 5.89 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 14.50 | 3.90 | 5.45 | 4.68 | 4.08 | -3.62 | -47.02% | 0.32 | 2 | 4 | 4.05 | 0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 15.00 | 3.80 | 4.70 | 4.25 | 3.68 | -1.13 | -23.50% | 0.28 | 1 | 527 | 3.30 | 0.97 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 15.50 | 2.95 | 4.30 | 3.63 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.22 | 0.96 | 0.04 | -0.03 | 1/26/2026 | 2/17/2026 4:00:01 PM EST |
| 16.00 | 2.69 | 3.80 | 3.25 | 3.33 | -0.42 | -11.20% | 0.20 | 44 | 689 | 2.92 | 0.91 | 0.06 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 16.50 | 2.26 | 3.80 | 3.03 | 2.46 | -1.14 | -31.67% | 0.18 | 4 | 8 | 3.53 | 0.89 | 0.08 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.00 | 1.88 | 2.62 | 2.25 | 2.30 | -0.04 | -1.71% | 0.13 | 88 | 3,012 | 1.52 | 0.85 | 0.10 | -0.09 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.50 | 1.55 | 1.96 | 1.76 | 1.80 | -0.49 | -21.40% | 0.10 | 35 | 33 | 1.02 | 0.80 | 0.13 | -0.10 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.00 | 1.21 | 1.49 | 1.35 | 1.42 | -0.58 | -29.00% | 0.08 | 137 | 4,952 | 0.99 | 0.73 | 0.16 | -0.11 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.50 | 0.91 | 1.34 | 1.13 | 1.08 | -0.48 | -30.77% | 0.06 | 402 | 63 | 1.16 | 0.64 | 0.19 | -0.12 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.00 | 0.70 | 0.94 | 0.82 | 0.75 | -0.50 | -40.00% | 0.04 | 535 | 2,421 | 1.12 | 0.54 | 0.20 | -0.13 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.50 | 0.43 | 0.60 | 0.52 | 0.54 | -0.41 | -43.16% | 0.03 | 335 | 813 | 1.00 | 0.44 | 0.20 | -0.13 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.00 | 0.31 | 0.50 | 0.41 | 0.52 | -0.21 | -28.77% | 0.02 | 1,180 | 4,564 | 1.09 | 0.35 | 0.19 | -0.12 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.50 | 0.12 | 0.40 | 0.26 | 0.24 | -0.35 | -59.33% | 0.01 | 323 | 564 | 1.07 | 0.26 | 0.17 | -0.11 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 21.00 | 0.11 | 0.29 | 0.20 | 0.10 | -0.33 | -76.75% | 0.01 | 735 | 4,526 | 1.14 | 0.20 | 0.14 | -0.09 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 21.50 | 0.10 | 0.19 | 0.15 | 0.12 | -0.19 | -61.29% | 0.01 | 604 | 2,134 | 1.18 | 0.15 | 0.11 | -0.08 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.18 | -69.24% | 0.00 | 390 | 2,851 | 1.13 | 0.11 | 0.09 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 82 | 1,902 | 1.23 | 0.08 | 0.07 | -0.06 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 283 | 1,944 | 1.20 | 0.07 | 0.06 | -0.05 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 23.50 | 0.01 | 0.12 | 0.07 | 0.02 | -0.10 | -83.34% | 0.00 | 174 | 334 | 1.41 | 0.05 | 0.05 | -0.04 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 243 | 2,901 | 1.27 | 0.04 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 21 | 166 | 1.51 | 0.01 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 251 | 17,467 | 1.37 | 0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 22 | 1.52 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 85 | 2,380 | 1.53 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 60 | 2.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 168 | 1,257 | 1.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 224 | 1,632 | 1.92 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 925 | 1.90 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 211 | 8,432 | 2.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 716 | 2.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,603 | 2.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 68 | 1,994 | 2.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 3.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 6,429 | 2.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 163 | 1,112 | 3.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 5.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 194 | 5.58 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 50 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:01 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 | 2/17/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 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 | 2/17/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.39 | 0.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/17/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 4.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.09 | -90.00% | 0.02 | 10 | 469 | 3.44 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 12.00 | 0.01 | 0.08 | 0.05 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 921 | 2.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 53 | 793 | 2.12 | 0.00 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 4 | 2.25 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 5,368 | 2.12 | -0.01 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.33 | -0.01 | 0.01 | -0.01 | 2/2/2026 | 2/17/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 35 | 1,484 | 1.62 | -0.03 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.86 | -0.04 | 0.04 | -0.03 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 16.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.07 | -50.00% | 0.01 | 80 | 376 | 1.36 | -0.09 | 0.06 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 16.50 | 0.10 | 0.17 | 0.14 | 0.10 | -0.08 | -44.45% | 0.01 | 70 | 86 | 1.37 | -0.11 | 0.08 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.09 | -34.62% | 0.01 | 200 | 1,766 | 1.27 | -0.15 | 0.10 | -0.09 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.50 | 0.20 | 0.29 | 0.25 | 0.25 | -0.14 | -35.90% | 0.01 | 51 | 3,878 | 1.21 | -0.20 | 0.13 | -0.10 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.10 | -21.74% | 0.02 | 7,218 | 20,234 | 1.18 | -0.27 | 0.16 | -0.11 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.50 | 0.39 | 0.58 | 0.49 | 0.55 | -0.14 | -20.29% | 0.03 | 249 | 285 | 1.10 | -0.36 | 0.19 | -0.12 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.00 | 0.59 | 0.81 | 0.70 | 0.72 | -0.14 | -16.28% | 0.04 | 527 | 1,750 | 1.16 | -0.46 | 0.20 | -0.13 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.50 | 0.82 | 1.21 | 1.02 | 0.94 | -0.13 | -12.15% | 0.05 | 39 | 1,031 | 1.12 | -0.56 | 0.20 | -0.13 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.00 | 1.20 | 1.60 | 1.40 | 1.36 | -0.04 | -2.86% | 0.07 | 3,343 | 12,761 | 1.22 | -0.65 | 0.19 | -0.12 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.50 | 1.55 | 1.97 | 1.76 | 1.75 | +0.02 | +1.16% | 0.09 | 31 | 304 | 1.23 | -0.74 | 0.17 | -0.11 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 21.00 | 1.98 | 2.37 | 2.18 | 1.97 | -0.12 | -5.75% | 0.10 | 59 | 804 | 1.27 | -0.80 | 0.14 | -0.09 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 21.50 | 2.35 | 3.10 | 2.73 | 2.45 | -0.05 | -2.00% | 0.13 | 11 | 429 | 1.93 | -0.85 | 0.11 | -0.08 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.00 | 2.62 | 3.40 | 3.01 | 3.01 | +0.07 | +2.39% | 0.14 | 46 | 5,132 | 2.07 | -0.89 | 0.09 | -0.07 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.50 | 2.94 | 3.95 | 3.45 | 3.37 | +0.04 | +1.21% | 0.15 | 33 | 655 | 2.05 | -0.92 | 0.07 | -0.06 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 23.00 | 3.30 | 4.65 | 3.98 | 4.35 | +0.55 | +14.48% | 0.17 | 22 | 1,242 | 2.85 | -0.93 | 0.06 | -0.05 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 23.50 | 3.90 | 5.20 | 4.55 | 4.64 | +0.57 | +14.01% | 0.19 | 4 | 11 | 3.11 | -0.95 | 0.05 | -0.04 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 24.00 | 4.50 | 5.45 | 4.98 | 4.87 | +0.07 | +1.46% | 0.21 | 17 | 4,284 | 2.40 | -0.96 | 0.03 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 24.50 | 4.05 | 6.50 | 5.28 | 5.95 | +1.02 | +20.69% | 0.22 | 1 | 122 | 3.94 | -0.99 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 25.00 | 5.35 | 6.40 | 5.88 | 5.75 | -0.08 | -1.38% | 0.24 | 245 | 21,779 | 2.41 | -0.99 | 0.01 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 25.50 | 4.60 | 7.80 | 6.20 | 7.07 | % | 0.24 | 1 | 0 | 4.07 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 26.00 | 6.20 | 7.50 | 6.85 | 7.25 | +0.46 | +6.78% | 0.26 | 11 | 6,046 | 3.15 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 26.50 | 5.95 | 8.65 | 7.30 | 5.78 | 0.00 | 0.00% | 0.28 | 0 | 11 | 5.50 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 27.00 | 7.40 | 8.65 | 8.03 | 7.97 | +0.34 | +4.46% | 0.30 | 13 | 6,301 | 4.01 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 28.00 | 8.10 | 9.70 | 8.90 | 9.55 | +3.95 | +70.54% | 0.32 | 1 | 262 | 4.35 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 29.00 | 7.95 | 10.45 | 9.20 | 9.65 | +1.45 | +17.69% | 0.32 | 2 | 148 | 3.57 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 30.00 | 10.20 | 11.80 | 11.00 | 11.17 | +0.72 | +6.89% | 0.37 | 36 | 735 | 5.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 31.00 | 11.10 | 12.80 | 11.95 | 12.22 | +0.43 | +3.65% | 0.39 | 1 | 91 | 4.81 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 32.00 | 11.70 | 13.50 | 12.60 | 12.70 | 0.00 | 0.00% | 0.39 | 5 | 79 | 4.13 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 33.00 | 12.75 | 15.85 | 14.30 | 11.74 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 4:00:01 PM EST |
| 34.00 | 13.80 | 16.60 | 15.20 | 9.33 | 0.00 | 0.00% | 0.45 | 0 | 4 | 7.24 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:01 PM EST |
| 35.00 | 14.75 | 17.65 | 16.20 | 14.10 | 0.00 | 0.00% | 0.46 | 0 | 105 | 7.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 4:00:01 PM EST |
| 36.00 | 15.75 | 18.60 | 17.18 | 11.30 | 0.00 | 0.00% | 0.48 | 0 | 47 | 7.61 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:01 PM EST |
| 37.00 | 16.65 | 19.90 | 18.28 | 18.20 | +5.58 | +44.22% | 0.49 | 5 | 1 | 7.70 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 38.00 | 17.55 | 20.85 | 19.20 | 19.10 | % | 0.51 | 6 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 39.00 | 18.70 | 21.30 | 20.00 | 19.80 | % | 0.51 | 9 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 40.00 | 19.40 | 22.20 | 20.80 | 20.70 | % | 0.52 | 8 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 41.00 | 20.45 | 22.85 | 21.65 | % | 0.53 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 42.00 | 21.50 | 24.80 | 23.15 | % | 0.55 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 43.00 | 22.50 | 24.80 | 23.65 | % | 0.55 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 44.00 | 23.30 | 26.90 | 25.10 | 24.30 | % | 0.57 | 1 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST | |
| 45.00 | 24.30 | 27.90 | 26.10 | 25.20 | % | 0.58 | 1 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |