Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $45.23 as of 1/28/2026 8:00:11 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 | 42.40 | 46.40 | 44.40 | 35.35 | 0.00 | 0.00% | 44.40 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:56 PM EST |
| 2.00 | 41.30 | 45.30 | 43.30 | % | 21.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 3.00 | 40.30 | 44.30 | 42.30 | % | 14.10 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 4.00 | 39.30 | 43.30 | 41.30 | % | 10.32 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 5.00 | 38.30 | 42.30 | 40.30 | 14.57 | 0.00 | 0.00% | 8.06 | 0 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:56 PM EST |
| 6.00 | 37.30 | 41.40 | 39.35 | % | 6.56 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 7.00 | 36.30 | 40.40 | 38.35 | 32.10 | +13.26 | +70.39% | 5.48 | 1 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 8.00 | 35.30 | 39.40 | 37.35 | % | 4.67 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 9.00 | 34.30 | 38.40 | 36.35 | % | 4.04 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 10.00 | 33.30 | 37.40 | 35.35 | % | 3.54 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 11.00 | 32.40 | 36.40 | 34.40 | % | 3.13 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 12.00 | 31.80 | 35.30 | 33.55 | 25.90 | 0.00 | 0.00% | 2.80 | 0 | 118 | 3.39 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 3:59:56 PM EST |
| 13.00 | 30.30 | 34.40 | 32.35 | 22.58 | 0.00 | 0.00% | 2.49 | 0 | 1 | 3.25 | 0.99 | 0.00 | 0.00 | 12/11/2025 | 1/28/2026 3:59:56 PM EST |
| 14.00 | 29.80 | 33.40 | 31.60 | 27.20 | 0.00 | 0.00% | 2.26 | 0 | 4 | 3.07 | 0.99 | 0.00 | 0.00 | 12/23/2025 | 1/28/2026 3:59:56 PM EST |
| 15.00 | 28.80 | 32.50 | 30.65 | 21.56 | 0.00 | 0.00% | 2.04 | 0 | 275 | 3.00 | 0.99 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 16.00 | 27.90 | 31.60 | 29.75 | 21.50 | 0.00 | 0.00% | 1.86 | 0 | 14 | 2.84 | 0.99 | 0.00 | -0.01 | 10/28/2025 | 1/28/2026 3:59:56 PM EST |
| 17.00 | 26.50 | 30.50 | 28.50 | 19.36 | 0.00 | 0.00% | 1.68 | 0 | 400 | 2.65 | 0.98 | 0.00 | -0.01 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 18.00 | 26.00 | 29.50 | 27.75 | 10.45 | 0.00 | 0.00% | 1.54 | 0 | 25 | 2.52 | 0.98 | 0.00 | -0.01 | 12/2/2025 | 1/28/2026 3:59:56 PM EST |
| 19.00 | 25.00 | 28.10 | 26.55 | 17.66 | 0.00 | 0.00% | 1.40 | 0 | 88 | 2.22 | 0.97 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 3:59:56 PM EST |
| 20.00 | 24.00 | 26.70 | 25.35 | 16.27 | 0.00 | 0.00% | 1.27 | 0 | 331 | 1.93 | 0.96 | 0.00 | -0.02 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 21.00 | 23.10 | 26.60 | 24.85 | 24.80 | +7.80 | +45.89% | 1.18 | 1 | 97 | 2.19 | 0.95 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 22.00 | 22.60 | 24.80 | 23.70 | 22.97 | +8.25 | +56.05% | 1.08 | 1 | 36 | 1.79 | 0.94 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 23.00 | 21.40 | 23.80 | 22.60 | 16.50 | 0.00 | 0.00% | 0.98 | 0 | 203 | 1.69 | 0.93 | 0.01 | -0.03 | 1/22/2026 | 1/28/2026 3:59:56 PM EST |
| 24.00 | 20.50 | 23.00 | 21.75 | 13.69 | 0.00 | 0.00% | 0.91 | 0 | 409 | 1.68 | 0.92 | 0.01 | -0.03 | 1/5/2026 | 1/28/2026 3:59:56 PM EST |
| 25.00 | 19.60 | 22.00 | 20.80 | 18.50 | +6.16 | +49.92% | 0.83 | 8 | 830 | 1.60 | 0.91 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 26.00 | 18.70 | 21.20 | 19.95 | 17.19 | +3.59 | +26.40% | 0.77 | 20 | 185 | 1.58 | 0.90 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 27.00 | 19.10 | 19.70 | 19.40 | 19.33 | +7.26 | +60.15% | 0.72 | 297 | 842 | 1.30 | 0.89 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 28.00 | 17.00 | 19.50 | 18.25 | 11.90 | +0.20 | +1.71% | 0.65 | 7 | 268 | 1.50 | 0.88 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 29.00 | 16.10 | 18.60 | 17.35 | 9.70 | 0.00 | 0.00% | 0.60 | 0 | 212 | 1.45 | 0.86 | 0.01 | -0.05 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 30.00 | 15.20 | 18.60 | 16.90 | 16.50 | +6.74 | +69.06% | 0.56 | 44 | 1,432 | 1.63 | 0.86 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 31.00 | 15.20 | 16.90 | 16.05 | 15.50 | +5.40 | +53.47% | 0.52 | 10 | 136 | 1.20 | 0.84 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 32.00 | 14.00 | 16.20 | 15.10 | 14.85 | +5.85 | +65.00% | 0.47 | 22 | 726 | 1.13 | 0.83 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 33.00 | 13.20 | 15.40 | 14.30 | 12.43 | +3.93 | +46.24% | 0.43 | 5 | 627 | 1.11 | 0.81 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 34.00 | 12.40 | 15.60 | 14.00 | 13.20 | +5.70 | +76.00% | 0.41 | 5 | 201 | 1.20 | 0.80 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 35.00 | 11.90 | 13.60 | 12.75 | 13.00 | +6.10 | +88.41% | 0.36 | 61 | 924 | 1.09 | 0.78 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 36.00 | 11.20 | 12.70 | 11.95 | 13.08 | +6.98 | +114.43% | 0.33 | 2 | 456 | 1.07 | 0.76 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 37.00 | 11.00 | 12.60 | 11.80 | 12.80 | +6.38 | +99.38% | 0.32 | 16 | 471 | 1.15 | 0.75 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 38.00 | 10.80 | 11.50 | 11.15 | 11.25 | +5.55 | +97.37% | 0.29 | 12 | 349 | 1.15 | 0.73 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 39.00 | 9.90 | 11.40 | 10.65 | 11.50 | +7.00 | +155.56% | 0.27 | 58 | 1,118 | 1.15 | 0.71 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 40.00 | 9.40 | 10.60 | 10.00 | 10.30 | +5.02 | +95.08% | 0.25 | 378 | 1,259 | 1.14 | 0.69 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 41.00 | 8.90 | 10.30 | 9.60 | 10.00 | +5.27 | +111.42% | 0.23 | 46 | 176 | 1.16 | 0.67 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 42.00 | 8.60 | 9.90 | 9.25 | 9.20 | +5.20 | +130.00% | 0.22 | 95 | 261 | 1.18 | 0.65 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 43.00 | 8.10 | 9.20 | 8.65 | 8.48 | +4.92 | +138.21% | 0.20 | 411 | 177 | 1.16 | 0.63 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 44.00 | 8.00 | 8.40 | 8.20 | 8.40 | +4.70 | +127.03% | 0.19 | 50 | 151 | 1.16 | 0.61 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 45.00 | 7.60 | 8.00 | 7.80 | 7.90 | +4.20 | +113.52% | 0.17 | 277 | 874 | 1.15 | 0.59 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 46.00 | 7.20 | 7.50 | 7.35 | 7.10 | +3.10 | +77.50% | 0.16 | 15 | 47 | 1.15 | 0.56 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 47.00 | 6.70 | 7.30 | 7.00 | 7.10 | +4.43 | +165.92% | 0.15 | 29 | 59 | 1.14 | 0.54 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 48.00 | 6.40 | 6.80 | 6.60 | 6.72 | +3.92 | +140.00% | 0.14 | 10 | 134 | 1.16 | 0.52 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 49.00 | 6.00 | 6.40 | 6.20 | 6.47 | +3.69 | +132.74% | 0.13 | 10 | 218 | 1.15 | 0.50 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 50.00 | 5.70 | 6.10 | 5.90 | 6.10 | +3.55 | +139.22% | 0.12 | 406 | 956 | 1.15 | 0.48 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 4.40 | +2.55 | +137.84% | 0.08 | 73 | 349 | 1.13 | 0.40 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 60.00 | 3.10 | 3.70 | 3.40 | 3.50 | +2.20 | +169.24% | 0.06 | 383 | 914 | 1.16 | 0.32 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/28/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/28/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/28/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.34 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 49 | 3.15 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.08 | -44.45% | 0.02 | 22 | 250 | 1.69 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 118 | 2.85 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 1/28/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 232 | 2.52 | -0.02 | 0.00 | -0.01 | 1/5/2026 | 1/28/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1,940 | 2.41 | -0.02 | 0.00 | -0.01 | 1/13/2026 | 1/28/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 2.05 | 1.03 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.36 | -0.03 | 0.00 | -0.01 | 1/6/2026 | 1/28/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 1.10 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 583 | 1.40 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 1.85 | 0.95 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 65 | 1.49 | -0.05 | 0.00 | -0.02 | 1/15/2026 | 1/28/2026 3:59:56 PM EST |
| 22.00 | 0.15 | 0.75 | 0.45 | 0.46 | -0.19 | -29.24% | 0.02 | 1 | 720 | 1.26 | -0.06 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 2.55 | 1.30 | 0.77 | +0.02 | +2.67% | 0.06 | 1 | 213 | 1.46 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 24.00 | 0.45 | 0.85 | 0.65 | 0.65 | -0.40 | -38.10% | 0.03 | 37 | 532 | 1.26 | -0.08 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 25.00 | 0.30 | 1.10 | 0.70 | 0.85 | -0.50 | -37.04% | 0.03 | 3 | 256 | 1.19 | -0.09 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 2.80 | 1.43 | 1.42 | 0.00 | 0.00% | 0.06 | 0 | 147 | 1.28 | -0.10 | 0.01 | -0.04 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 27.00 | 0.35 | 1.10 | 0.73 | 0.90 | -1.05 | -53.85% | 0.03 | 6 | 80 | 1.08 | -0.11 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 28.00 | 0.40 | 1.20 | 0.80 | 1.20 | -1.25 | -51.02% | 0.03 | 4 | 91 | 1.05 | -0.12 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 29.00 | 0.20 | 1.40 | 0.80 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.96 | -0.14 | 0.01 | -0.05 | 1/12/2026 | 1/28/2026 3:59:56 PM EST |
| 30.00 | 1.30 | 3.30 | 2.30 | 1.89 | -0.83 | -30.52% | 0.08 | 36 | 376 | 1.38 | -0.14 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 31.00 | 1.40 | 1.80 | 1.60 | 1.85 | -0.74 | -28.58% | 0.05 | 2 | 116 | 1.13 | -0.16 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 32.00 | 1.45 | 2.95 | 2.20 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 189 | 1.21 | -0.17 | 0.01 | -0.05 | 1/26/2026 | 1/28/2026 3:59:56 PM EST |
| 33.00 | 2.15 | 2.30 | 2.23 | 2.25 | -1.75 | -43.75% | 0.07 | 13 | 209 | 1.15 | -0.19 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 34.00 | 2.25 | 2.60 | 2.43 | 4.36 | 0.00 | 0.00% | 0.07 | 0 | 81 | 1.13 | -0.20 | 0.01 | -0.06 | 1/27/2026 | 1/28/2026 3:59:56 PM EST |
| 35.00 | 2.55 | 2.95 | 2.75 | 2.85 | -2.03 | -41.60% | 0.08 | 11 | 215 | 1.12 | -0.22 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 36.00 | 2.75 | 3.30 | 3.03 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 54 | 1.09 | -0.24 | 0.01 | -0.06 | 1/22/2026 | 1/28/2026 3:59:56 PM EST |
| 37.00 | 3.30 | 4.10 | 3.70 | 4.28 | -1.62 | -27.46% | 0.10 | 1 | 193 | 1.17 | -0.25 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 38.00 | 3.70 | 4.30 | 4.00 | 3.97 | -2.63 | -39.85% | 0.11 | 66 | 214 | 1.14 | -0.27 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 39.00 | 4.20 | 4.50 | 4.35 | 4.25 | -2.55 | -37.50% | 0.11 | 29 | 163 | 1.11 | -0.29 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 40.00 | 4.50 | 5.00 | 4.75 | 4.75 | -2.62 | -35.55% | 0.12 | 68 | 163 | 1.12 | -0.31 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 41.00 | 5.00 | 5.40 | 5.20 | 6.20 | -1.90 | -23.46% | 0.13 | 3 | 39 | 1.11 | -0.33 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 42.00 | 4.80 | 6.90 | 5.85 | 5.80 | -3.00 | -34.10% | 0.14 | 4 | 22 | 1.14 | -0.35 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 43.00 | 6.00 | 6.60 | 6.30 | 6.50 | -3.10 | -32.30% | 0.15 | 36 | 7 | 1.13 | -0.37 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 44.00 | 6.70 | 7.00 | 6.85 | 6.80 | -5.50 | -44.72% | 0.16 | 37 | 23 | 1.12 | -0.39 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 45.00 | 7.00 | 7.60 | 7.30 | 7.60 | -3.58 | -32.03% | 0.16 | 67 | 47 | 1.11 | -0.41 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 46.00 | 7.70 | 8.20 | 7.95 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.11 | -0.44 | 0.02 | -0.07 | 1/2/2026 | 1/28/2026 3:59:56 PM EST |
| 47.00 | 8.20 | 9.20 | 8.70 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.14 | -0.46 | 0.02 | -0.07 | 12/11/2025 | 1/28/2026 3:59:56 PM EST |
| 48.00 | 8.80 | 9.80 | 9.30 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.14 | -0.48 | 0.02 | -0.07 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |
| 49.00 | 9.50 | 10.10 | 9.80 | 15.10 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.09 | -0.50 | 0.02 | -0.07 | 12/26/2025 | 1/28/2026 3:59:56 PM EST |
| 50.00 | 9.90 | 10.70 | 10.30 | 10.50 | -3.97 | -27.44% | 0.21 | 5 | 48 | 1.08 | -0.52 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 55.00 | 13.20 | 15.00 | 14.10 | 18.80 | -0.10 | -0.53% | 0.26 | 5 | 54 | 1.07 | -0.60 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 3:59:56 PM EST |
| 60.00 | 17.20 | 19.00 | 18.10 | 22.50 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.14 | -0.68 | 0.02 | -0.07 | 1/20/2026 | 1/28/2026 3:59:56 PM EST |