Options Chain for GAMESTOP CORP CL A (GME) - $23.88 as of 2/2/2026 10:56:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.50 | 24.20 | 22.85 | 21.50 | 0.00 | 0.00% | 7.62 | 0 | 39 | 5.48 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:53 PM EST |
| 5.00 | 18.75 | 22.25 | 20.50 | 19.35 | 0.00 | 0.00% | 4.10 | 0 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:53 PM EST |
| 8.00 | 15.80 | 19.30 | 17.55 | 16.21 | 0.00 | 0.00% | 2.19 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 2/2/2026 3:59:53 PM EST |
| 10.00 | 14.65 | 17.30 | 15.98 | 14.18 | 0.00 | 0.00% | 1.60 | 0 | 309 | 2.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:53 PM EST |
| 11.00 | 13.65 | 16.30 | 14.98 | 12.75 | 0.00 | 0.00% | 1.36 | 0 | 35 | 2.13 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:53 PM EST |
| 12.00 | 12.70 | 15.35 | 14.03 | 13.68 | +3.96 | +40.75% | 1.17 | 4 | 97 | 1.97 | 0.99 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 13.00 | 11.70 | 13.65 | 12.68 | 9.80 | 0.00 | 0.00% | 0.98 | 0 | 249 | 1.45 | 0.98 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:53 PM EST |
| 14.00 | 10.75 | 13.35 | 12.05 | 11.62 | +2.47 | +27.00% | 0.86 | 2 | 34 | 1.65 | 0.97 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 10.80 | 11.25 | 11.03 | 11.00 | +2.25 | +25.72% | 0.74 | 202 | 9,860 | 0.62 | 0.95 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 11.20 | 11.65 | 11.43 | 11.20 | +1.70 | +17.90% | 0.76 | 12 | 118 | 2/2/2026 | EST | ||||
| 16.00 | 9.30 | 10.30 | 9.80 | 10.01 | +2.00 | +24.97% | 0.61 | 5 | 431 | 0.92 | 0.94 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 16.00 | 9.75 | 11.10 | 10.43 | 10.00 | +1.88 | +23.16% | 0.65 | 3 | 14 | 2/2/2026 | EST | ||||
| 17.00 | 8.80 | 9.45 | 9.13 | 9.00 | +2.38 | +35.96% | 0.54 | 163 | 654 | 0.90 | 0.92 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 17.00 | 7.45 | 10.40 | 8.93 | 4.55 | 0.00 | 0.00% | 0.53 | 0 | 314 | 12/31/2025 | EST | ||||
| 18.00 | 7.90 | 8.60 | 8.25 | 8.28 | +1.98 | +31.43% | 0.46 | 114 | 478 | 0.66 | 0.89 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 18.00 | 6.55 | 9.10 | 7.83 | 8.00 | +2.01 | +33.56% | 0.43 | 15 | 426 | 2/2/2026 | EST | ||||
| 19.00 | 7.15 | 7.55 | 7.35 | 7.40 | +1.95 | +35.78% | 0.39 | 23 | 275 | 0.66 | 0.86 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 19.00 | 5.90 | 8.05 | 6.98 | 6.60 | +0.80 | +13.80% | 0.37 | 5 | 61 | 2/2/2026 | EST | ||||
| 20.00 | 6.50 | 6.70 | 6.60 | 6.60 | +1.90 | +40.43% | 0.33 | 812 | 7,266 | 0.64 | 0.83 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 20.00 | 6.00 | 7.15 | 6.58 | 6.95 | +1.95 | +39.00% | 0.33 | 7 | 1,683 | 2/2/2026 | EST | ||||
| 21.00 | 5.40 | 5.95 | 5.68 | 5.60 | +1.50 | +36.59% | 0.27 | 583 | 4,124 | 0.61 | 0.79 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 21.00 | 4.00 | 6.40 | 5.20 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 579 | 1/27/2026 | EST | ||||
| 22.00 | 4.90 | 5.15 | 5.03 | 5.08 | +1.63 | +47.25% | 0.23 | 927 | 6,039 | 0.61 | 0.75 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 22.00 | 5.20 | 5.60 | 5.40 | 5.45 | +2.04 | +59.83% | 0.25 | 19 | 293 | 2/2/2026 | EST | ||||
| 23.00 | 4.30 | 4.50 | 4.40 | 4.40 | +1.51 | +52.25% | 0.19 | 1,637 | 5,836 | 0.60 | 0.71 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 23.00 | 4.25 | 4.90 | 4.58 | 4.50 | +1.30 | +40.63% | 0.20 | 34 | 872 | 2/2/2026 | EST | ||||
| 24.00 | 3.70 | 4.00 | 3.85 | 3.80 | +1.30 | +52.00% | 0.16 | 705 | 4,860 | 0.62 | 0.66 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 24.00 | 2.85 | 4.35 | 3.60 | 3.95 | +0.75 | +23.44% | 0.15 | 14 | 367 | 2/2/2026 | EST | ||||
| 25.00 | 3.25 | 3.40 | 3.33 | 3.31 | +1.19 | +56.14% | 0.13 | 7,075 | 20,846 | 0.63 | 0.60 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 25.00 | 2.75 | 3.65 | 3.20 | 3.20 | +0.75 | +30.62% | 0.13 | 22 | 2,261 | 2/2/2026 | EST | ||||
| 26.00 | 2.88 | 2.97 | 2.93 | 2.94 | +1.16 | +65.17% | 0.11 | 1,014 | 3,076 | 0.65 | 0.55 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 26.00 | 2.29 | 3.40 | 2.85 | 2.78 | +0.48 | +20.87% | 0.11 | 12 | 594 | 2/2/2026 | EST | ||||
| 27.00 | 2.33 | 2.91 | 2.62 | 2.73 | +1.18 | +76.13% | 0.10 | 691 | 1,824 | 0.67 | 0.50 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 27.00 | 1.50 | 2.98 | 2.24 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 529 | 1/30/2026 | EST | ||||
| 28.00 | 1.99 | 2.44 | 2.22 | 2.23 | +0.88 | +65.19% | 0.08 | 920 | 1,929 | 0.66 | 0.45 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 28.00 | 1.76 | 2.52 | 2.14 | 1.59 | +0.24 | +17.78% | 0.08 | 1 | 686 | 2/2/2026 | EST | ||||
| 29.00 | 1.87 | 2.20 | 2.04 | 2.10 | +0.83 | +65.36% | 0.07 | 106 | 807 | 0.69 | 0.41 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 29.00 | 1.07 | 2.23 | 1.65 | 1.55 | +1.21 | +355.89% | 0.06 | 1 | 140 | 2/2/2026 | EST | ||||
| 30.00 | 1.74 | 1.85 | 1.80 | 1.80 | +0.70 | +63.64% | 0.06 | 6,251 | 21,000 | 0.70 | 0.37 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 30.00 | 1.60 | 1.95 | 1.78 | 1.80 | +0.74 | +69.82% | 0.06 | 86 | 3,094 | 2/2/2026 | EST | ||||
| 31.00 | 1.50 | 1.87 | 1.69 | 1.76 | +0.83 | +89.25% | 0.05 | 203 | 597 | 0.73 | 0.34 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 31.00 | 0.79 | 3.30 | 2.05 | 1.28 | +0.52 | +68.43% | 0.07 | 2 | 251 | 2/2/2026 | EST | ||||
| 32.00 | 1.35 | 1.55 | 1.45 | 1.35 | +0.47 | +53.41% | 0.05 | 324 | 1,246 | 0.73 | 0.31 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 32.00 | 1.25 | 2.00 | 1.63 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 634 | 1/30/2026 | EST | ||||
| 33.00 | 1.16 | 1.52 | 1.34 | 1.40 | +0.59 | +72.84% | 0.04 | 67 | 381 | 0.75 | 0.28 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 33.00 | 0.61 | 1.68 | 1.15 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 328 | 12/17/2025 | EST | ||||
| 34.00 | 1.10 | 1.36 | 1.23 | 1.20 | +0.41 | +51.90% | 0.04 | 584 | 272 | 0.76 | 0.26 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 34.00 | 0.54 | 1.45 | 1.00 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1/27/2026 | EST | ||||
| 35.00 | 1.10 | 1.17 | 1.14 | 1.17 | +0.42 | +56.00% | 0.03 | 965 | 5,693 | 0.78 | 0.24 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 35.00 | 0.44 | 1.28 | 0.86 | 1.05 | +0.17 | +19.32% | 0.02 | 10 | 162 | 2/2/2026 | EST | ||||
| 36.00 | 1.04 | 1.13 | 1.09 | 1.05 | +0.47 | +81.04% | 0.03 | 55 | 1,156 | 0.81 | 0.22 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 36.00 | 0.42 | 1.35 | 0.89 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 10/13/2025 | EST | ||||
| 37.00 | 0.92 | 1.11 | 1.02 | 0.84 | +0.09 | +12.00% | 0.03 | 20 | 256 | 0.83 | 0.20 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 37.00 | 0.40 | 1.74 | 1.07 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1/7/2026 | EST | ||||
| 38.00 | 0.83 | 1.01 | 0.92 | 0.95 | +0.38 | +66.67% | 0.02 | 68 | 525 | 0.83 | 0.19 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 38.00 | 0.41 | 1.39 | 0.90 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 11/17/2025 | EST | ||||
| 39.00 | 0.87 | 0.97 | 0.92 | 0.97 | +0.42 | +76.37% | 0.02 | 17 | 272 | 0.87 | 0.17 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 39.00 | 0.43 | 1.28 | 0.86 | % | 0.02 | 0 | 0 | EST | |||||||
| 40.00 | 0.82 | 0.92 | 0.87 | 0.89 | +0.28 | +45.91% | 0.02 | 730 | 4,805 | 0.88 | 0.16 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 40.00 | 0.53 | 1.00 | 0.77 | 0.67 | +0.20 | +42.56% | 0.02 | 1 | 330 | 2/2/2026 | EST | ||||
| 41.00 | 0.43 | 2.00 | 1.22 | % | 0.03 | 0 | 0 | EST | |||||||
| 42.00 | 0.65 | 1.07 | 0.86 | 0.82 | +0.35 | +74.47% | 0.02 | 32 | 751 | 0.94 | 0.13 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 42.00 | 0.43 | 1.70 | 1.07 | % | 0.03 | 0 | 0 | EST | |||||||
| 43.00 | 0.60 | 0.88 | 0.74 | 0.67 | +0.18 | +36.74% | 0.02 | 16 | 279 | 0.93 | 0.13 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 43.00 | 0.42 | 1.33 | 0.88 | % | 0.02 | 0 | 1 | EST | |||||||
| 44.00 | 0.64 | 0.83 | 0.74 | 0.73 | +0.23 | +46.00% | 0.02 | 51 | 259 | 0.95 | 0.12 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 44.00 | 0.42 | 2.00 | 1.21 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1/22/2026 | EST | ||||
| 45.00 | 0.50 | 0.78 | 0.64 | 0.78 | +0.29 | +59.19% | 0.01 | 102 | 411 | 0.98 | 0.10 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 45.00 | 0.43 | 1.20 | 0.82 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 24 | 11/28/2025 | EST | ||||
| 46.00 | 0.63 | 0.84 | 0.74 | 0.67 | +0.16 | +31.38% | 0.02 | 174 | 903 | 1.01 | 0.10 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 46.00 | 0.49 | 0.81 | 0.65 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1/29/2026 | EST | ||||
| 47.00 | 0.50 | 0.91 | 0.71 | 0.71 | +0.28 | +65.12% | 0.02 | 144 | 710 | 1.01 | 0.09 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 47.00 | 0.43 | 0.94 | 0.69 | 2.74 | +2.49 | +996.00% | 0.01 | 1 | 2 | 2/2/2026 | EST | ||||
| 48.00 | 0.43 | 0.89 | 0.66 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1/22/2026 | EST | ||||
| 48.00 | 0.47 | 0.93 | 0.70 | 0.73 | +0.27 | +58.70% | 0.01 | 17 | 360 | 1.03 | 0.08 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 49.00 | 0.57 | 1.08 | 0.83 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1/29/2026 | EST | ||||
| 49.00 | 0.59 | 0.68 | 0.64 | 0.63 | +0.19 | +43.19% | 0.01 | 42 | 729 | 1.04 | 0.08 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | 0.62 | +0.19 | +44.19% | 0.01 | 7,285 | 19,288 | 1.05 | 0.07 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 50.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.11 | +20.37% | 0.01 | 81 | 1,092 | 2/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 26 | 7.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 275 | 2.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:53 PM EST |
| 10.00 | 0.02 | 0.33 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 580 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 177 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:53 PM EST |
| 12.00 | 0.02 | 0.37 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.99 | -0.01 | 0.00 | 0.00 | 12/5/2025 | 2/2/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.19 | -0.02 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.90 | -0.03 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.07 | -30.44% | 0.01 | 87 | 2,256 | 0.75 | -0.05 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 0.01 | 1.00 | 0.51 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 28 | 10/30/2025 | EST | ||||
| 16.00 | 0.01 | 0.71 | 0.36 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1/20/2026 | EST | ||||
| 16.00 | 0.19 | 0.41 | 0.30 | 0.19 | -0.05 | -20.84% | 0.02 | 11 | 7,597 | 0.79 | -0.06 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 17.00 | 0.01 | 0.77 | 0.39 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1/20/2026 | EST | ||||
| 17.00 | 0.19 | 0.35 | 0.27 | 0.27 | -0.04 | -12.91% | 0.02 | 9 | 1,051 | 0.69 | -0.08 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 18.00 | 0.01 | 0.80 | 0.41 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1/30/2026 | EST | ||||
| 18.00 | 0.26 | 0.40 | 0.33 | 0.33 | -0.17 | -34.00% | 0.02 | 4 | 6,479 | 0.65 | -0.11 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 19.00 | 0.08 | 0.56 | 0.32 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1/21/2026 | EST | ||||
| 19.00 | 0.37 | 0.50 | 0.44 | 0.47 | -0.07 | -12.97% | 0.02 | 296 | 3,358 | 0.63 | -0.14 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 20.00 | 0.51 | 0.85 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,535 | 1/29/2026 | EST | ||||
| 20.00 | 0.51 | 0.74 | 0.63 | 0.62 | -0.15 | -19.49% | 0.03 | 350 | 5,129 | 0.63 | -0.17 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 2.00 | 1.01 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 45 | 1/30/2026 | EST | ||||
| 21.00 | 0.76 | 0.88 | 0.82 | 0.83 | -0.22 | -20.96% | 0.04 | 101 | 3,537 | 0.61 | -0.21 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 22.00 | 0.69 | 1.30 | 1.00 | 1.08 | -0.32 | -22.86% | 0.05 | 7 | 276 | 2/2/2026 | EST | ||||
| 22.00 | 0.95 | 1.17 | 1.06 | 1.13 | -0.32 | -22.07% | 0.05 | 386 | 6,089 | 0.60 | -0.25 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 23.00 | 1.32 | 1.50 | 1.41 | 1.45 | -0.46 | -24.09% | 0.06 | 135 | 3,388 | 0.59 | -0.29 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 23.00 | 1.10 | 1.76 | 1.43 | 1.30 | -0.44 | -25.29% | 0.06 | 29 | 165 | 2/2/2026 | EST | ||||
| 24.00 | 1.50 | 2.25 | 1.88 | 1.50 | -3.23 | -68.29% | 0.08 | 70 | 338 | 2/2/2026 | EST | ||||
| 24.00 | 1.52 | 2.06 | 1.79 | 1.85 | -0.66 | -26.30% | 0.07 | 187 | 1,083 | 0.59 | -0.34 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 25.00 | 1.66 | 2.84 | 2.25 | 3.31 | 0.00 | 0.00% | 0.09 | 0 | 383 | 1/29/2026 | EST | ||||
| 25.00 | 2.25 | 2.56 | 2.41 | 2.40 | -0.67 | -21.83% | 0.10 | 369 | 3,367 | 0.62 | -0.40 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 26.00 | 1.25 | 3.80 | 2.53 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1/23/2026 | EST | ||||
| 26.00 | 2.67 | 2.99 | 2.83 | 2.91 | -1.16 | -28.51% | 0.11 | 14 | 269 | 0.60 | -0.45 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 27.00 | 1.97 | 4.50 | 3.24 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 66 | 1/30/2026 | EST | ||||
| 27.00 | 3.40 | 3.80 | 3.60 | 3.80 | -1.15 | -23.24% | 0.13 | 40 | 46 | 0.64 | -0.50 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 28.00 | 4.05 | 4.70 | 4.38 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 225 | 0.67 | -0.55 | 0.05 | -0.02 | 1/26/2026 | 2/2/2026 3:59:53 PM EST |
| 28.00 | 2.75 | 5.25 | 4.00 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 70 | 1/9/2026 | EST | ||||
| 29.00 | 3.60 | 6.10 | 4.85 | 7.99 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1/13/2026 | EST | ||||
| 29.00 | 4.80 | 5.70 | 5.25 | 6.00 | -2.30 | -27.72% | 0.18 | 1 | 8 | 0.71 | -0.59 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 30.00 | 4.45 | 7.10 | 5.78 | 7.10 | -2.00 | -21.98% | 0.19 | 10 | 2,557 | 2/2/2026 | EST | ||||
| 30.00 | 5.65 | 6.15 | 5.90 | 5.85 | -1.30 | -18.19% | 0.20 | 7 | 363 | 0.70 | -0.63 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 31.00 | 5.75 | 7.95 | 6.85 | 10.55 | 0.00 | 0.00% | 0.22 | 0 | 169 | 11/4/2025 | EST | ||||
| 31.00 | 6.30 | 7.85 | 7.08 | 10.16 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.79 | -0.66 | 0.04 | -0.02 | 1/12/2026 | 2/2/2026 3:59:53 PM EST |
| 32.00 | 7.20 | 7.95 | 7.58 | 11.66 | 0.00 | 0.00% | 0.24 | 0 | 117 | 0.73 | -0.69 | 0.04 | -0.02 | 12/31/2025 | 2/2/2026 3:59:53 PM EST |
| 32.00 | 6.65 | 9.35 | 8.00 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1/9/2026 | EST | ||||
| 33.00 | 8.00 | 9.60 | 8.80 | 12.23 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.83 | -0.72 | 0.04 | -0.02 | 1/20/2026 | 2/2/2026 3:59:53 PM EST |
| 33.00 | 7.15 | 10.25 | 8.70 | 12.19 | 0.00 | 0.00% | 0.26 | 0 | 13 | 12/30/2025 | EST | ||||
| 34.00 | 8.15 | 10.70 | 9.43 | 13.18 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1/15/2026 | EST | ||||
| 34.00 | 8.80 | 10.50 | 9.65 | 13.61 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.84 | -0.74 | 0.04 | -0.02 | 1/5/2026 | 2/2/2026 3:59:53 PM EST |
| 35.00 | 9.10 | 11.65 | 10.38 | 13.94 | 0.00 | 0.00% | 0.30 | 0 | 38 | 12/29/2025 | EST | ||||
| 35.00 | 9.90 | 10.65 | 10.28 | 10.09 | -1.27 | -11.18% | 0.29 | 6 | 87 | 0.78 | -0.76 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 36.00 | 10.80 | 12.35 | 11.58 | 13.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.91 | -0.78 | 0.03 | -0.02 | 12/15/2025 | 2/2/2026 3:59:53 PM EST |
| 36.00 | 10.00 | 12.60 | 11.30 | % | 0.31 | 0 | 0 | EST | |||||||
| 37.00 | 11.00 | 13.90 | 12.45 | % | 0.34 | 0 | 0 | EST | |||||||
| 37.00 | 11.75 | 13.25 | 12.50 | 16.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.92 | -0.80 | 0.03 | -0.02 | 11/18/2025 | 2/2/2026 3:59:53 PM EST |
| 38.00 | 12.00 | 14.85 | 13.43 | % | 0.35 | 0 | 0 | EST | |||||||
| 38.00 | 12.60 | 14.20 | 13.40 | 17.55 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.93 | -0.81 | 0.03 | -0.02 | 1/5/2026 | 2/2/2026 3:59:53 PM EST |
| 39.00 | 12.95 | 15.80 | 14.38 | % | 0.37 | 0 | 0 | EST | |||||||
| 39.00 | 13.55 | 15.20 | 14.38 | 18.16 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.95 | -0.83 | 0.03 | -0.02 | 12/29/2025 | 2/2/2026 3:59:53 PM EST |
| 40.00 | 13.95 | 16.75 | 15.35 | % | 0.38 | 0 | 0 | EST | |||||||
| 40.00 | 14.35 | 16.15 | 15.25 | 19.20 | 0.00 | 0.00% | 0.38 | 0 | 71 | 0.93 | -0.84 | 0.03 | -0.02 | 1/6/2026 | 2/2/2026 3:59:53 PM EST |
| 41.00 | 14.25 | 17.70 | 15.98 | % | 0.39 | 0 | 0 | EST | |||||||
| 42.00 | 16.45 | 18.05 | 17.25 | % | 0.41 | 0 | 0 | 1.01 | -0.87 | 0.02 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 42.00 | 15.85 | 18.50 | 17.18 | % | 0.41 | 0 | 0 | EST | |||||||
| 43.00 | 17.50 | 19.05 | 18.28 | % | 0.43 | 0 | 0 | 1.05 | -0.87 | 0.02 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 43.00 | 16.75 | 19.50 | 18.13 | % | 0.42 | 0 | 0 | EST | |||||||
| 44.00 | 18.45 | 20.00 | 19.23 | % | 0.44 | 0 | 0 | 1.06 | -0.88 | 0.02 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 44.00 | 17.80 | 20.50 | 19.15 | % | 0.44 | 0 | 0 | EST | |||||||
| 45.00 | 19.35 | 21.00 | 20.18 | % | 0.45 | 0 | 0 | 1.06 | -0.90 | 0.02 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 45.00 | 18.70 | 21.50 | 20.10 | % | 0.45 | 0 | 0 | EST | |||||||
| 46.00 | 19.85 | 21.95 | 20.90 | % | 0.45 | 0 | 0 | 1.36 | -0.90 | 0.02 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 46.00 | 19.05 | 22.50 | 20.78 | % | 0.45 | 0 | 0 | EST | |||||||
| 47.00 | 20.85 | 22.95 | 21.90 | % | 0.47 | 0 | 0 | 1.39 | -0.91 | 0.02 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 47.00 | 20.80 | 23.50 | 22.15 | % | 0.47 | 0 | 0 | EST | |||||||
| 48.00 | 22.35 | 23.90 | 23.13 | % | 0.48 | 0 | 0 | 1.13 | -0.92 | 0.01 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 48.00 | 21.80 | 24.50 | 23.15 | % | 0.48 | 0 | 0 | EST | |||||||
| 49.00 | 23.20 | 24.90 | 24.05 | % | 0.49 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.01 | 2/2/2026 3:59:53 PM EST | |||
| 49.00 | 22.75 | 25.50 | 24.13 | % | 0.49 | 0 | 0 | EST | |||||||
| 50.00 | 24.30 | 25.90 | 25.10 | 25.00 | -1.80 | -6.72% | 0.50 | 1 | 82 | 1.16 | -0.93 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 50.00 | 23.75 | 26.45 | 25.10 | 28.94 | 0.00 | 0.00% | 0.50 | 0 | 0 | 11/12/2025 | EST |