Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $25.85 as of 6/9/2026 6:55:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.40 | 21.70 | 20.55 | 22.50 | 0.00 | 0.00% | 8.22 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 5.00 | 17.00 | 19.20 | 18.10 | 20.05 | 0.00 | 0.00% | 3.62 | 0 | 17 | 7.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 7.50 | 14.50 | 16.70 | 15.60 | 10.42 | 0.00 | 0.00% | 2.08 | 0 | 35 | 5.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 8.00 | 13.90 | 16.50 | 15.20 | 23.02 | 0.00 | 0.00% | 1.90 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 9.00 | 13.00 | 15.20 | 14.10 | 23.05 | 0.00 | 0.00% | 1.57 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 10.00 | 12.00 | 14.20 | 13.10 | 16.92 | 0.00 | 0.00% | 1.31 | 0 | 80 | 4.45 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 10.50 | 11.50 | 13.70 | 12.60 | % | 1.20 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 11.00 | 11.00 | 13.20 | 12.10 | 20.00 | 0.00 | 0.00% | 1.10 | 0 | 40 | 4.03 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 11.50 | 10.40 | 12.70 | 11.55 | 19.40 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 12.00 | 10.00 | 12.20 | 11.10 | 21.12 | 0.00 | 0.00% | 0.92 | 0 | 9 | 3.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 12.50 | 9.60 | 11.70 | 10.65 | 9.40 | -9.10 | -49.19% | 0.85 | 1 | 64 | 3.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 13.00 | 8.90 | 11.20 | 10.05 | 17.85 | 0.00 | 0.00% | 0.77 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 13.50 | 8.40 | 10.80 | 9.60 | 13.26 | 0.00 | 0.00% | 0.71 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 14.00 | 8.00 | 10.30 | 9.15 | 4.01 | 0.00 | 0.00% | 0.65 | 0 | 15 | 2.79 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 14.50 | 7.50 | 9.80 | 8.65 | 16.35 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 15.00 | 8.10 | 9.20 | 8.65 | 12.03 | 0.00 | 0.00% | 0.58 | 0 | 656 | 2.50 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 15.50 | 6.50 | 8.80 | 7.65 | 15.00 | 0.00 | 0.00% | 0.49 | 0 | 17 | 2.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:42 PM EST |
| 16.00 | 6.00 | 8.30 | 7.15 | 6.50 | -7.23 | -52.66% | 0.45 | 50 | 415 | 2.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 16.50 | 6.20 | 7.80 | 7.00 | 6.78 | -7.11 | -51.19% | 0.42 | 1 | 21 | 2.24 | 0.99 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 17.00 | 5.90 | 7.30 | 6.60 | 7.00 | -2.75 | -28.21% | 0.39 | 20 | 155 | 1.96 | 0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 17.50 | 4.80 | 6.80 | 5.80 | 4.95 | -4.28 | -46.38% | 0.33 | 21 | 1,252 | 1.84 | 0.96 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 18.00 | 5.50 | 6.30 | 5.90 | 8.80 | 0.00 | 0.00% | 0.33 | 0 | 182 | 1.84 | 0.93 | 0.03 | -0.02 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 18.50 | 4.00 | 5.90 | 4.95 | 5.04 | -3.06 | -37.78% | 0.27 | 6 | 45 | 1.83 | 0.91 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 19.00 | 3.70 | 5.50 | 4.60 | 8.97 | 0.00 | 0.00% | 0.24 | 0 | 225 | 1.70 | 0.88 | 0.05 | -0.04 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 19.50 | 3.10 | 5.00 | 4.05 | 5.10 | -7.01 | -57.89% | 0.21 | 40 | 5 | 1.67 | 0.85 | 0.05 | -0.05 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 20.00 | 3.80 | 4.60 | 4.20 | 4.19 | -2.51 | -37.47% | 0.21 | 49 | 1,408 | 1.32 | 0.82 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 20.50 | 3.50 | 4.30 | 3.90 | 3.80 | -6.20 | -62.00% | 0.19 | 2 | 29 | 1.45 | 0.79 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 21.00 | 3.00 | 3.90 | 3.45 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 58 | 1.35 | 0.75 | 0.07 | -0.07 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 21.50 | 2.40 | 3.50 | 2.95 | 4.81 | 0.00 | 0.00% | 0.14 | 0 | 180 | 1.19 | 0.71 | 0.07 | -0.08 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 22.00 | 1.85 | 3.20 | 2.53 | 2.30 | -1.70 | -42.50% | 0.11 | 7 | 153 | 1.10 | 0.67 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 22.50 | 2.20 | 2.80 | 2.50 | 1.58 | -2.62 | -62.39% | 0.11 | 16 | 171 | 1.36 | 0.63 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 23.00 | 1.95 | 2.55 | 2.25 | 2.14 | -1.91 | -47.16% | 0.10 | 49 | 84 | 1.35 | 0.58 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 23.50 | 1.80 | 2.30 | 2.05 | 2.00 | % | 0.09 | 26 | 0 | 1.38 | 0.54 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST | |
| 24.00 | 1.55 | 2.05 | 1.80 | 1.83 | -4.47 | -70.96% | 0.07 | 39 | 91 | 1.36 | 0.50 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 24.50 | 1.35 | 1.80 | 1.58 | 1.35 | -1.96 | -59.22% | 0.06 | 8 | 1 | 1.35 | 0.46 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 25.00 | 1.15 | 1.60 | 1.38 | 1.35 | -0.65 | -32.50% | 0.06 | 170 | 569 | 1.33 | 0.42 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 25.50 | 1.00 | 1.30 | 1.15 | 1.15 | -0.85 | -42.50% | 0.05 | 130 | 11 | 1.31 | 0.38 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 26.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.69 | -40.83% | 0.04 | 49 | 24 | 1.27 | 0.34 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 26.50 | 0.65 | 1.00 | 0.83 | 0.80 | -0.75 | -48.39% | 0.03 | 19 | 11 | 1.25 | 0.30 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 27.00 | 0.45 | 0.85 | 0.65 | 0.77 | -0.82 | -51.58% | 0.02 | 34 | 30 | 1.20 | 0.27 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 27.50 | 0.45 | 0.75 | 0.60 | 0.37 | -1.18 | -76.13% | 0.02 | 14 | 27 | 1.24 | 0.24 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 28.00 | 0.30 | 0.65 | 0.48 | 0.55 | -0.60 | -52.18% | 0.02 | 37 | 39 | 1.20 | 0.21 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 28.50 | 0.40 | 0.60 | 0.50 | 0.55 | -0.60 | -52.18% | 0.02 | 16 | 25 | 1.33 | 0.19 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 29.00 | 0.30 | 0.55 | 0.43 | 0.34 | -0.91 | -72.80% | 0.01 | 14 | 31 | 1.26 | 0.16 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 29.50 | 0.20 | 0.50 | 0.35 | 0.25 | -1.45 | -85.30% | 0.01 | 8 | 26 | 1.23 | 0.14 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.42 | -54.55% | 0.01 | 515 | 1,655 | 1.35 | 0.12 | 0.05 | -0.05 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 30.50 | 0.10 | 0.45 | 0.28 | 0.28 | -0.72 | -72.00% | 0.01 | 5 | 94 | 1.25 | 0.11 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 31.00 | 0.10 | 0.35 | 0.23 | 0.05 | -0.60 | -92.31% | 0.01 | 28 | 68 | 1.28 | 0.09 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 31.50 | 0.05 | 0.30 | 0.18 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.22 | 0.08 | 0.03 | -0.04 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.38 | -63.34% | 0.01 | 11 | 70 | 1.28 | 0.07 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.30 | -0.59 | -66.30% | 0.01 | 2 | 10 | 1.45 | 0.06 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.42 | -70.00% | 0.00 | 34 | 120 | 1.28 | 0.05 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 33.50 | 0.15 | 0.25 | 0.20 | 0.22 | -0.83 | -79.05% | 0.01 | 10 | 35 | 1.51 | 0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.32 | -0.15 | -31.92% | 0.00 | 1 | 79 | 1.42 | 0.03 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 34.50 | 0.05 | 0.25 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.03 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.23 | -58.98% | 0.00 | 221 | 1,356 | 1.54 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.73 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.01 | 0.01 | -0.01 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.81 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.01 | 0.01 | -0.01 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 49 | 1.68 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.70 | 0.01 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 50 | 428 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.13 | -59.10% | 0.00 | 7 | 157 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:42 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 51 | 5.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 285 | 3.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4,116 | 3.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 113 | 3.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 13.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 18 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 2.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.55 | -0.01 | 0.02 | 0.00 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 93 | 1.89 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 1,364 | 1.19 | -0.04 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 4 | 131 | 1.15 | -0.07 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 18.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.07 | +53.85% | 0.01 | 3 | 43 | 1.13 | -0.09 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 19.00 | 0.15 | 0.60 | 0.38 | 0.25 | +0.04 | +19.05% | 0.02 | 128 | 38 | 1.35 | -0.12 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 19.50 | 0.20 | 0.55 | 0.38 | 0.40 | +0.17 | +73.92% | 0.02 | 15 | 61 | 1.22 | -0.15 | 0.05 | -0.05 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 20.00 | 0.20 | 0.70 | 0.45 | 0.50 | +0.25 | +100.00% | 0.02 | 59 | 168 | 1.31 | -0.18 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 20.50 | 0.40 | 0.85 | 0.63 | 0.70 | +0.30 | +75.00% | 0.03 | 6 | 42 | 1.25 | -0.21 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 21.00 | 0.55 | 1.00 | 0.78 | 0.80 | +0.35 | +77.78% | 0.04 | 3 | 1,233 | 1.25 | -0.25 | 0.07 | -0.07 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 21.50 | 0.70 | 1.30 | 1.00 | 0.87 | +0.17 | +24.29% | 0.05 | 15 | 20 | 1.30 | -0.29 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 22.00 | 0.90 | 1.30 | 1.10 | 1.15 | +0.37 | +47.44% | 0.05 | 10 | 271 | 1.21 | -0.33 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 22.50 | 1.05 | 1.60 | 1.33 | 1.31 | +0.66 | +101.54% | 0.06 | 14 | 34 | 1.24 | -0.37 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 23.00 | 1.30 | 1.75 | 1.53 | 1.55 | +0.60 | +63.16% | 0.07 | 14 | 77 | 1.20 | -0.42 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 23.50 | 1.50 | 2.10 | 1.80 | 1.90 | +0.99 | +108.80% | 0.08 | 23 | 5 | 1.23 | -0.46 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 24.00 | 1.80 | 2.30 | 2.05 | 2.10 | +0.60 | +40.00% | 0.09 | 120 | 290 | 1.19 | -0.50 | 0.09 | -0.10 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 24.50 | 2.05 | 2.70 | 2.38 | 2.85 | +1.03 | +56.60% | 0.10 | 7 | 124 | 1.22 | -0.54 | 0.08 | -0.10 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 25.00 | 2.30 | 2.95 | 2.63 | 3.03 | +1.01 | +50.00% | 0.11 | 93 | 673 | 1.17 | -0.58 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 25.50 | 2.65 | 3.30 | 2.98 | 3.44 | +1.25 | +57.08% | 0.12 | 51 | 60 | 1.20 | -0.62 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 26.00 | 3.00 | 3.70 | 3.35 | 3.40 | +0.80 | +30.77% | 0.13 | 5 | 86 | 1.19 | -0.66 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 26.50 | 3.30 | 4.60 | 3.95 | 2.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | -0.70 | 0.08 | -0.09 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 27.00 | 3.50 | 4.90 | 4.20 | 4.70 | +2.25 | +91.84% | 0.16 | 5 | 16 | 1.22 | -0.73 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 27.50 | 4.00 | 5.70 | 4.85 | 4.30 | +1.08 | +33.54% | 0.18 | 1 | 17 | 1.38 | -0.76 | 0.07 | -0.08 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 28.00 | 4.40 | 6.50 | 5.45 | 5.20 | +1.40 | +36.85% | 0.19 | 1 | 24 | 1.48 | -0.79 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 28.50 | 4.80 | 7.00 | 5.90 | 5.00 | +0.90 | +21.96% | 0.21 | 1 | 20 | 1.50 | -0.81 | 0.06 | -0.07 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 29.00 | 5.30 | 7.10 | 6.20 | 3.66 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.33 | -0.84 | 0.05 | -0.06 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 29.50 | 5.70 | 6.60 | 6.15 | 6.42 | +3.42 | +114.00% | 0.21 | 14 | 10 | 1.62 | -0.86 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 30.00 | 6.20 | 7.10 | 6.65 | 7.90 | +2.36 | +42.60% | 0.22 | 8 | 386 | 1.69 | -0.88 | 0.05 | -0.05 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 30.50 | 6.60 | 8.10 | 7.35 | 3.47 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.18 | -0.89 | 0.04 | -0.05 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 31.00 | 7.10 | 8.70 | 7.90 | 8.41 | +3.08 | +57.79% | 0.25 | 1 | 19 | 2.33 | -0.91 | 0.04 | -0.04 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 31.50 | 7.50 | 9.00 | 8.25 | 4.12 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.24 | -0.92 | 0.03 | -0.04 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 32.00 | 8.00 | 10.00 | 9.00 | 5.01 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.71 | -0.93 | 0.03 | -0.03 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 32.50 | 8.50 | 10.50 | 9.50 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.77 | -0.94 | 0.03 | -0.03 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 33.00 | 9.00 | 11.20 | 10.10 | 8.00 | +2.40 | +42.86% | 0.31 | 10 | 10 | 2.99 | -0.95 | 0.02 | -0.03 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 33.50 | 9.40 | 11.40 | 10.40 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.82 | -0.96 | 0.02 | -0.02 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 34.00 | 9.90 | 12.10 | 11.00 | % | 0.32 | 0 | 0 | 3.04 | -0.97 | 0.02 | -0.02 | 6/9/2026 3:59:42 PM EST | |||
| 34.50 | 10.30 | 12.10 | 11.20 | % | 0.32 | 0 | 0 | 2.69 | -0.97 | 0.01 | -0.02 | 6/9/2026 3:59:42 PM EST | |||
| 35.00 | 10.90 | 12.70 | 11.80 | 6.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.83 | -0.98 | 0.01 | -0.01 | 6/4/2026 | 6/9/2026 3:59:42 PM EST |
| 35.50 | 11.40 | 13.70 | 12.55 | % | 0.35 | 0 | 0 | 3.30 | -0.98 | 0.01 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 36.00 | 11.80 | 14.20 | 13.00 | % | 0.36 | 0 | 0 | 3.35 | -0.98 | 0.01 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 36.50 | 12.40 | 14.40 | 13.40 | % | 0.37 | 0 | 0 | 3.17 | -0.99 | 0.01 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 37.00 | 12.90 | 15.20 | 14.05 | % | 0.38 | 0 | 0 | 3.47 | -0.99 | 0.01 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 37.50 | 13.30 | 15.70 | 14.50 | % | 0.39 | 0 | 0 | 3.52 | -0.99 | 0.01 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 38.00 | 13.80 | 16.20 | 15.00 | % | 0.39 | 0 | 0 | 3.57 | -0.99 | 0.01 | -0.01 | 6/9/2026 3:59:42 PM EST | |||
| 39.00 | 14.80 | 17.20 | 16.00 | % | 0.41 | 0 | 0 | 3.67 | -0.99 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 40.00 | 15.80 | 18.20 | 17.00 | 10.30 | 0.00 | 0.00% | 0.42 | 0 | 16 | 3.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 45.00 | 20.80 | 21.70 | 21.25 | 21.00 | +4.90 | +30.44% | 0.47 | 1 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |