Options Chain for USA RARE EARTH INC COM (USAR) - $22.39 as of 6/9/2026 5:17:40 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 | 19.35 | 20.20 | 19.78 | 19.99 | -8.96 | -30.95% | 19.78 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 2.00 | 17.60 | 19.50 | 18.55 | % | 9.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 3.00 | 17.55 | 18.25 | 17.90 | 18.05 | -0.30 | -1.64% | 5.97 | 2 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 4.00 | 16.60 | 17.35 | 16.98 | 17.03 | -0.92 | -5.13% | 4.25 | 2 | 1 | 8.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 5.00 | 15.55 | 16.25 | 15.90 | 15.99 | -1.31 | -7.58% | 3.18 | 2 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 6.00 | 14.60 | 15.30 | 14.95 | 15.05 | -0.30 | -1.96% | 2.49 | 2 | 1 | 6.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 7.00 | 13.35 | 14.25 | 13.80 | 14.04 | -3.31 | -19.08% | 1.97 | 2 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 8.00 | 12.50 | 13.30 | 12.90 | 12.70 | -7.84 | -38.17% | 1.61 | 2 | 17 | 4.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 9.00 | 11.55 | 12.30 | 11.93 | 12.05 | -7.45 | -38.21% | 1.33 | 2 | 28 | 4.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 10.00 | 9.85 | 11.30 | 10.58 | 20.04 | 0.00 | 0.00% | 1.06 | 0 | 602 | 3.77 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:33 PM EST |
| 11.00 | 8.85 | 10.30 | 9.58 | 9.64 | -7.85 | -44.89% | 0.87 | 3 | 25 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 12.00 | 7.85 | 9.35 | 8.60 | 10.59 | 0.00 | 0.00% | 0.72 | 0 | 217 | 3.09 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 13.00 | 6.85 | 8.35 | 7.60 | 9.40 | 0.00 | 0.00% | 0.58 | 0 | 1,705 | 2.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 14.00 | 5.85 | 7.55 | 6.70 | 12.46 | 0.00 | 0.00% | 0.48 | 0 | 609 | 2.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:33 PM EST |
| 15.00 | 4.95 | 6.45 | 5.70 | 7.00 | -0.35 | -4.77% | 0.38 | 65 | 564 | 2.24 | 0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 16.00 | 4.75 | 5.35 | 5.05 | 5.90 | -0.96 | -14.00% | 0.32 | 77 | 816 | 1.80 | 0.95 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 17.00 | 3.75 | 4.35 | 4.05 | 4.10 | -1.77 | -30.16% | 0.24 | 78 | 3,321 | 1.51 | 0.90 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 17.50 | 3.00 | 4.00 | 3.50 | % | 0.20 | 0 | 0 | 1.54 | 0.87 | 0.06 | -0.04 | 6/9/2026 3:59:33 PM EST | |||
| 18.00 | 3.00 | 3.50 | 3.25 | 3.40 | -1.38 | -28.87% | 0.18 | 5 | 686 | 1.08 | 0.83 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 18.50 | 2.29 | 3.15 | 2.72 | % | 0.15 | 0 | 0 | 1.39 | 0.78 | 0.08 | -0.05 | 6/9/2026 3:59:33 PM EST | |||
| 19.00 | 2.15 | 2.88 | 2.52 | 2.21 | -1.64 | -42.60% | 0.13 | 5 | 352 | 1.10 | 0.74 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 19.50 | 2.11 | 2.35 | 2.23 | 2.05 | -1.47 | -41.77% | 0.11 | 3 | 26 | 1.15 | 0.68 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 20.00 | 1.77 | 1.96 | 1.87 | 1.85 | -1.06 | -36.43% | 0.09 | 281 | 3,180 | 1.09 | 0.63 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 20.50 | 1.51 | 1.64 | 1.58 | 1.75 | -1.25 | -41.67% | 0.08 | 43 | 84 | 1.08 | 0.57 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 21.00 | 1.37 | 1.39 | 1.38 | 1.35 | -0.98 | -42.06% | 0.07 | 1,348 | 4,242 | 1.11 | 0.52 | 0.11 | -0.08 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 21.50 | 1.04 | 1.18 | 1.11 | 1.22 | -1.22 | -50.00% | 0.05 | 34 | 232 | 1.06 | 0.46 | 0.11 | -0.08 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 22.00 | 0.92 | 0.99 | 0.96 | 0.95 | -0.72 | -43.12% | 0.04 | 137 | 1,590 | 1.08 | 0.41 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 22.50 | 0.70 | 0.82 | 0.76 | 0.75 | -0.70 | -48.28% | 0.03 | 53 | 188 | 1.06 | 0.36 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 23.00 | 0.57 | 0.68 | 0.63 | 0.64 | -0.65 | -50.39% | 0.03 | 168 | 3,873 | 1.06 | 0.31 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 23.50 | 0.47 | 0.57 | 0.52 | 0.51 | -0.60 | -54.06% | 0.02 | 57 | 293 | 1.07 | 0.26 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 24.00 | 0.37 | 0.47 | 0.42 | 0.43 | -0.53 | -55.21% | 0.02 | 280 | 1,422 | 1.06 | 0.22 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 24.50 | 0.16 | 0.47 | 0.32 | 0.39 | -0.47 | -54.66% | 0.01 | 95 | 227 | 1.02 | 0.19 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 25.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.37 | -54.42% | 0.01 | 1,847 | 18,683 | 1.15 | 0.16 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 25.50 | 0.17 | 0.35 | 0.26 | 0.25 | -0.35 | -58.34% | 0.01 | 27 | 133 | 1.12 | 0.13 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 26.00 | 0.11 | 0.36 | 0.24 | 0.20 | -0.27 | -57.45% | 0.01 | 199 | 2,210 | 1.14 | 0.11 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 26.50 | 0.13 | 0.40 | 0.27 | 0.19 | -0.22 | -53.66% | 0.01 | 10 | 209 | 1.25 | 0.09 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 27.00 | 0.11 | 0.26 | 0.19 | 0.13 | -0.19 | -59.38% | 0.01 | 91 | 6,922 | 1.21 | 0.07 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 27.50 | 0.02 | 0.32 | 0.17 | 0.11 | -0.18 | -62.07% | 0.01 | 9 | 437 | 1.16 | 0.06 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 28.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 135 | 9,105 | 1.16 | 0.04 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 28.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.07 | -36.85% | 0.01 | 1 | 235 | 1.58 | 0.04 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 29.00 | 0.04 | 0.25 | 0.15 | 0.08 | -0.13 | -61.91% | 0.01 | 32 | 1,227 | 1.32 | 0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 29.50 | 0.05 | 0.26 | 0.16 | 0.08 | -0.16 | -66.67% | 0.01 | 8 | 311 | 1.40 | 0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.08 | -61.54% | 0.00 | 1,079 | 20,289 | 1.34 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 30.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 4 | 827 | 1.47 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 31.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 85 | 2,091 | 1.32 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 32.00 | 0.02 | 0.22 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 952 | 1.52 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 9 | 893 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,132 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 2,981 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 36.00 | 0.01 | 0.29 | 0.15 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 2,464 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 2,985 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 38.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 634 | 2.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 132 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 22 | 4,458 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 42.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 420 | 3.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,458 | 2.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 44.00 | 0.00 | 0.64 | 0.32 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 330 | 3.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:33 PM EST |
| 45.00 | 0.00 | 0.37 | 0.19 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 2,499 | 3.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 46.00 | 0.01 | 0.11 | 0.06 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 2,398 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,034 | 2.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 48.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 493 | 3.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:33 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 | 0.62 | 0.31 | 0.07 | +0.06 | +600.00% | 0.31 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 2.00 | 0.00 | 0.62 | 0.31 | % | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 3.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:33 PM EST |
| 4.00 | 0.00 | 0.62 | 0.31 | % | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7,527 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 3:59:33 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 3:59:33 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:33 PM EST |
| 8.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 381 | 4.29 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:33 PM EST |
| 9.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2,728 | 3.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:33 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,147 | 2.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 11.00 | 0.01 | 0.22 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 3 | 238 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 295 | 2.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 5 | 527 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 14.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 551 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 2,876 | 1.19 | -0.02 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 16.00 | 0.05 | 0.17 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 2 | 2,581 | 1.14 | -0.05 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 17.00 | 0.12 | 0.28 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 1,645 | 2,898 | 1.11 | -0.10 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 17.50 | 0.21 | 0.30 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | -0.13 | 0.06 | -0.04 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 18.00 | 0.28 | 0.38 | 0.33 | 0.37 | +0.19 | +105.56% | 0.02 | 259 | 6,313 | 1.05 | -0.17 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 18.50 | 0.38 | 0.55 | 0.47 | 0.68 | +0.47 | +223.81% | 0.03 | 12 | 1 | 1.07 | -0.22 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 19.00 | 0.52 | 0.64 | 0.58 | 0.60 | +0.25 | +71.43% | 0.03 | 58 | 2,428 | 1.04 | -0.26 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 19.50 | 0.72 | 0.97 | 0.85 | 0.80 | +0.30 | +60.00% | 0.04 | 76 | 87 | 1.12 | -0.32 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 20.00 | 0.90 | 1.04 | 0.97 | 0.98 | +0.33 | +50.77% | 0.05 | 463 | 16,957 | 1.06 | -0.37 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 20.50 | 1.13 | 1.28 | 1.21 | 1.08 | +0.30 | +38.47% | 0.06 | 32 | 221 | 1.06 | -0.43 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 21.00 | 1.34 | 1.72 | 1.53 | 1.40 | +0.38 | +37.26% | 0.07 | 125 | 16,821 | 1.11 | -0.48 | 0.11 | -0.08 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 21.50 | 1.63 | 1.93 | 1.78 | 1.75 | +0.65 | +59.10% | 0.08 | 33 | 244 | 1.08 | -0.54 | 0.11 | -0.08 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 22.00 | 1.94 | 2.14 | 2.04 | 2.08 | +0.57 | +37.75% | 0.09 | 118 | 2,665 | 1.04 | -0.59 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 22.50 | 2.28 | 2.63 | 2.46 | 2.20 | +0.64 | +41.03% | 0.11 | 30 | 176 | 1.10 | -0.64 | 0.11 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 23.00 | 2.58 | 2.84 | 2.71 | 2.63 | +0.61 | +30.20% | 0.12 | 28 | 627 | 1.01 | -0.69 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 23.50 | 2.89 | 3.35 | 3.12 | 2.69 | +0.63 | +30.59% | 0.13 | 1 | 81 | 1.02 | -0.74 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 24.00 | 3.20 | 3.75 | 3.48 | 3.45 | +0.77 | +28.74% | 0.14 | 12 | 833 | 0.92 | -0.78 | 0.09 | -0.06 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 24.50 | 3.65 | 4.20 | 3.93 | 3.95 | +0.88 | +28.67% | 0.16 | 16 | 54 | 0.90 | -0.81 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 25.00 | 4.15 | 4.65 | 4.40 | 4.40 | +1.01 | +29.80% | 0.18 | 1,058 | 7,675 | 0.95 | -0.84 | 0.07 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 25.50 | 4.55 | 5.10 | 4.83 | 4.76 | +1.03 | +27.62% | 0.19 | 9 | 239 | 1.37 | -0.87 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 26.00 | 5.10 | 5.60 | 5.35 | 5.36 | +1.13 | +26.72% | 0.21 | 42 | 364 | 1.45 | -0.89 | 0.05 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 26.50 | 5.45 | 5.95 | 5.70 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 182 | 1.35 | -0.91 | 0.05 | -0.03 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 27.00 | 5.95 | 6.50 | 6.23 | 6.33 | +1.28 | +25.35% | 0.23 | 3 | 3,872 | 1.48 | -0.93 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 27.50 | 6.35 | 7.00 | 6.68 | 7.63 | +2.56 | +50.50% | 0.24 | 1 | 45 | 1.55 | -0.94 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 28.00 | 6.80 | 7.65 | 7.23 | 7.76 | +2.26 | +41.10% | 0.26 | 13 | 275 | 1.80 | -0.96 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 28.50 | 7.30 | 8.00 | 7.65 | 2.55 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.68 | -0.96 | 0.02 | -0.01 | 6/3/2026 | 6/9/2026 3:59:33 PM EST |
| 29.00 | 7.80 | 8.50 | 8.15 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 436 | 1.74 | -0.97 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 29.50 | 8.30 | 9.70 | 9.00 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 203 | 2.57 | -0.98 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 30.00 | 8.80 | 9.65 | 9.23 | 9.23 | +1.88 | +25.58% | 0.31 | 21 | 661 | 2.06 | -0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 30.50 | 8.90 | 10.70 | 9.80 | 7.51 | 0.00 | 0.00% | 0.32 | 0 | 34 | 2.71 | -0.99 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 31.00 | 9.75 | 11.20 | 10.48 | 8.35 | 0.00 | 0.00% | 0.34 | 0 | 191 | 2.77 | -0.99 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 32.00 | 10.50 | 12.20 | 11.35 | 3.83 | 0.00 | 0.00% | 0.35 | 0 | 54 | 2.89 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:33 PM EST |
| 33.00 | 11.75 | 13.20 | 12.48 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 48 | 3.01 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:33 PM EST |
| 34.00 | 12.70 | 14.00 | 13.35 | 8.64 | 0.00 | 0.00% | 0.39 | 0 | 143 | 2.91 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:33 PM EST |
| 35.00 | 13.75 | 15.20 | 14.48 | 12.17 | 0.00 | 0.00% | 0.41 | 0 | 185 | 3.23 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 36.00 | 14.20 | 16.40 | 15.30 | 13.01 | 0.00 | 0.00% | 0.43 | 0 | 50 | 3.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 37.00 | 15.70 | 17.20 | 16.45 | 10.48 | 0.00 | 0.00% | 0.44 | 0 | 36 | 3.43 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:33 PM EST |
| 38.00 | 16.65 | 18.20 | 17.43 | 11.72 | 0.00 | 0.00% | 0.46 | 0 | 450 | 3.53 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:33 PM EST |
| 39.00 | 17.65 | 19.20 | 18.43 | 17.07 | 0.00 | 0.00% | 0.47 | 0 | 150 | 3.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:33 PM EST |
| 40.00 | 18.45 | 20.20 | 19.33 | 17.97 | 0.00 | 0.00% | 0.48 | 0 | 97 | 3.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:33 PM EST |
| 41.00 | 19.70 | 21.20 | 20.45 | 21.05 | +3.00 | +16.62% | 0.50 | 21 | 237 | 3.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 42.00 | 20.75 | 22.20 | 21.48 | 15.65 | 0.00 | 0.00% | 0.51 | 0 | 255 | 3.87 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:33 PM EST |
| 43.00 | 21.45 | 23.20 | 22.33 | 13.24 | 0.00 | 0.00% | 0.52 | 0 | 64 | 3.95 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:33 PM EST |
| 44.00 | 22.75 | 24.20 | 23.48 | 18.35 | 0.00 | 0.00% | 0.53 | 0 | 10 | 4.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:33 PM EST |
| 45.00 | 23.55 | 25.20 | 24.38 | 15.15 | 0.00 | 0.00% | 0.54 | 0 | 98 | 4.11 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:33 PM EST |
| 46.00 | 24.70 | 26.20 | 25.45 | 23.60 | 0.00 | 0.00% | 0.55 | 0 | 1,796 | 4.18 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 47.00 | 25.65 | 27.20 | 26.43 | 20.99 | 0.00 | 0.00% | 0.56 | 0 | 133 | 4.25 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:33 PM EST |
| 48.00 | 26.60 | 28.30 | 27.45 | 21.15 | 0.00 | 0.00% | 0.57 | 0 | 81 | 4.43 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:33 PM EST |