Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $19.52 as of 6/24/2026 8:47:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.90 | 14.80 | 14.35 | 14.50 | -2.50 | -14.71% | 2.87 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 6.00 | 13.10 | 14.80 | 13.95 | 13.50 | -2.60 | -16.15% | 2.32 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 7.00 | 12.00 | 13.90 | 12.95 | 13.40 | -1.66 | -11.03% | 1.85 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 7.50 | 11.50 | 13.50 | 12.50 | 12.95 | -1.50 | -10.39% | 1.67 | 7 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 8.00 | 10.90 | 13.00 | 11.95 | 12.05 | -1.95 | -13.93% | 1.49 | 9 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 8.50 | 10.40 | 12.60 | 11.50 | 11.60 | -2.00 | -14.71% | 1.35 | 8 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 9.00 | 10.00 | 12.00 | 11.00 | 11.90 | -1.30 | -9.85% | 1.22 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 9.50 | 9.50 | 11.40 | 10.45 | 10.80 | -1.80 | -14.29% | 1.10 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 10.00 | 8.90 | 10.70 | 9.80 | 10.35 | -1.80 | -14.82% | 0.98 | 4 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 10.50 | 8.50 | 10.40 | 9.45 | 9.94 | -1.51 | -13.19% | 0.90 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 11.00 | 8.00 | 10.00 | 9.00 | 9.50 | -1.50 | -13.64% | 0.82 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 11.50 | 7.20 | 9.40 | 8.30 | 10.51 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 12.00 | 6.90 | 8.80 | 7.85 | 8.21 | -1.89 | -18.72% | 0.65 | 1 | 7 | 9.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 12.50 | 6.40 | 8.30 | 7.35 | 9.55 | 0.00 | 0.00% | 0.59 | 0 | 8 | 8.77 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 13.00 | 6.00 | 7.90 | 6.95 | 7.30 | -1.75 | -19.34% | 0.53 | 1 | 18 | 8.53 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 13.50 | 5.50 | 7.20 | 6.35 | 7.07 | -1.59 | -18.36% | 0.47 | 1 | 16 | 7.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 14.00 | 5.00 | 6.60 | 5.80 | 7.92 | 0.00 | 0.00% | 0.41 | 0 | 164 | 6.76 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 14.50 | 4.50 | 6.20 | 5.35 | 6.16 | -1.34 | -17.87% | 0.37 | 1 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 15.00 | 4.00 | 5.50 | 4.75 | 5.51 | -1.65 | -23.05% | 0.32 | 1 | 36 | 5.64 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 15.50 | 3.20 | 5.20 | 4.20 | 6.69 | 0.00 | 0.00% | 0.27 | 0 | 18 | 5.68 | 1.00 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 16.00 | 3.00 | 4.70 | 3.85 | 4.60 | -1.65 | -26.40% | 0.24 | 1 | 39 | 5.25 | 1.00 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 16.50 | 2.50 | 4.30 | 3.40 | 3.40 | -2.98 | -46.71% | 0.21 | 30 | 43 | 5.04 | 1.00 | 0.05 | -0.03 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 17.00 | 2.00 | 3.80 | 2.90 | 3.00 | -2.30 | -43.40% | 0.17 | 31 | 57 | 4.61 | 1.00 | 0.08 | -0.07 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 17.50 | 1.75 | 3.40 | 2.58 | 2.35 | -2.26 | -49.03% | 0.15 | 2 | 140 | 4.39 | 0.99 | 0.12 | -0.11 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 18.00 | 1.35 | 2.05 | 1.70 | 1.86 | -3.25 | -63.61% | 0.09 | 2 | 68 | 0.04 | 0.96 | 0.16 | -0.14 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 18.50 | 1.00 | 1.95 | 1.48 | 2.32 | -2.25 | -49.24% | 0.08 | 1 | 23 | 0.50 | 0.90 | 0.19 | -0.17 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 19.00 | 0.80 | 1.35 | 1.08 | 1.25 | -2.63 | -67.79% | 0.06 | 2 | 91 | 0.37 | 0.81 | 0.20 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 19.50 | 0.30 | 1.50 | 0.90 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.83 | 0.70 | 0.20 | -0.20 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.50 | -1.60 | -76.19% | 0.02 | 77 | 103 | 0.35 | 0.60 | 0.19 | -0.20 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 20.50 | 0.15 | 0.60 | 0.38 | 0.45 | % | 0.02 | 17 | 0 | 0.53 | 0.50 | 0.17 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST | |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.15 | -82.15% | 0.01 | 219 | 24 | 0.61 | 0.41 | 0.15 | -0.18 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 21.50 | 0.10 | 0.40 | 0.25 | 0.18 | -0.87 | -82.86% | 0.01 | 21 | 9 | 0.86 | 0.33 | 0.12 | -0.16 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.75 | -78.95% | 0.01 | 28 | 53 | 0.79 | 0.27 | 0.10 | -0.14 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.25 | -0.25 | -50.00% | 0.00 | 9 | 66 | 1.72 | 0.20 | 0.08 | -0.11 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 12 | 535 | 1.07 | 0.16 | 0.07 | -0.09 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.45 | -88.24% | 0.00 | 24 | 44 | 2.05 | 0.11 | 0.05 | -0.06 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 891 | 1,102 | 1.99 | 0.08 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | 0.06 | -0.14 | -70.00% | 0.01 | 13 | 97 | 1.85 | 0.06 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 242 | 744 | 2.27 | 0.04 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 162 | 2.40 | 0.03 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 26 | 796 | 2.21 | 0.02 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 23 | 135 | 2.65 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 192 | 2.77 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.12 | -0.02 | -14.29% | 0.01 | 23 | 949 | 4.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 265 | 2.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 213 | 4.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 4.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,322 | 3.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 560 | 4.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.55 | +0.35 | +175.00% | 0.00 | 3 | 37 | 3.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 5 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.18 | -90.00% | 0.00 | 15 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.11 | +137.50% | 0.01 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.08 | -33.34% | 0.01 | 2 | 3 | 5.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.08 | +100.00% | 0.01 | 1 | 50 | 4.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.16 | +0.11 | +220.00% | 0.01 | 2 | 21 | 4.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 35 | 4.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.14 | -93.34% | 0.01 | 4 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.28 | +0.24 | +600.00% | 0.00 | 3 | 15 | 2.13 | 0.00 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 4 | 58 | 1.61 | 0.00 | 0.03 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.85 | 0.00 | 0.05 | -0.03 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 59 | 2.04 | 0.00 | 0.08 | -0.07 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.98 | -0.01 | 0.12 | -0.11 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.17 | +0.12 | +240.00% | 0.02 | 58 | 36 | 1.68 | -0.04 | 0.16 | -0.14 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 18.50 | 0.15 | 0.45 | 0.30 | 0.45 | +0.37 | +462.50% | 0.02 | 223 | 22 | 1.55 | -0.10 | 0.19 | -0.17 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 19.00 | 0.25 | 0.70 | 0.48 | 0.56 | +0.46 | +460.00% | 0.03 | 81 | 134 | 1.68 | -0.19 | 0.20 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 19.50 | 0.50 | 1.10 | 0.80 | 0.80 | +0.46 | +135.30% | 0.04 | 1,731 | 112 | 2.00 | -0.30 | 0.20 | -0.20 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 20.00 | 0.90 | 1.25 | 1.08 | 1.06 | +0.80 | +307.70% | 0.05 | 145 | 313 | 2.16 | -0.40 | 0.19 | -0.20 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 20.50 | 0.95 | 1.85 | 1.40 | 1.23 | +0.81 | +192.86% | 0.07 | 841 | 913 | 2.00 | -0.50 | 0.17 | -0.19 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 21.00 | 1.45 | 2.15 | 1.80 | 1.73 | +1.10 | +174.61% | 0.09 | 14 | 62 | 1.89 | -0.59 | 0.15 | -0.18 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 21.50 | 1.75 | 2.80 | 2.28 | 2.27 | +1.29 | +131.64% | 0.11 | 10 | 111 | 2.44 | -0.67 | 0.12 | -0.16 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 22.00 | 2.40 | 3.20 | 2.80 | 2.55 | +1.35 | +112.50% | 0.13 | 32 | 695 | 2.47 | -0.73 | 0.10 | -0.14 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 22.50 | 2.60 | 3.50 | 3.05 | 3.06 | +1.61 | +111.04% | 0.14 | 9 | 175 | 2.23 | -0.80 | 0.08 | -0.11 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 23.00 | 3.10 | 4.10 | 3.60 | 2.94 | +1.42 | +93.43% | 0.16 | 7 | 55 | 2.67 | -0.84 | 0.07 | -0.09 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 23.50 | 3.30 | 4.50 | 3.90 | 3.49 | +1.59 | +83.69% | 0.17 | 3 | 114 | 2.60 | -0.89 | 0.05 | -0.06 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 24.00 | 3.90 | 5.10 | 4.50 | 4.20 | +1.55 | +58.50% | 0.19 | 20 | 880 | 3.04 | -0.92 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 24.50 | 3.60 | 5.60 | 4.60 | 4.37 | +1.37 | +45.67% | 0.19 | 2 | 1,481 | 3.22 | -0.94 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 25.00 | 5.20 | 6.10 | 5.65 | 4.80 | +1.97 | +69.62% | 0.23 | 14 | 364 | 3.38 | -0.96 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 25.50 | 4.90 | 6.60 | 5.75 | 5.20 | +2.20 | +73.34% | 0.23 | 28 | 39 | 3.54 | -0.97 | 0.02 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 26.00 | 5.90 | 7.10 | 6.50 | 5.55 | +1.45 | +35.37% | 0.25 | 2 | 18 | 3.70 | -0.98 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 26.50 | 5.80 | 7.50 | 6.65 | 5.68 | +2.44 | +75.31% | 0.25 | 1 | 4 | 3.56 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 27.00 | 6.40 | 8.00 | 7.20 | 4.99 | 0.00 | 0.00% | 0.27 | 0 | 216 | 3.70 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 27.50 | 7.20 | 8.80 | 8.00 | 6.98 | +1.35 | +23.98% | 0.29 | 1 | 330 | 4.67 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 28.00 | 7.80 | 9.00 | 8.40 | 8.00 | +2.20 | +37.94% | 0.30 | 1 | 42 | 3.97 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 28.50 | 8.20 | 9.60 | 8.90 | 7.89 | +3.38 | +74.95% | 0.31 | 1 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 29.00 | 8.70 | 10.10 | 9.40 | 4.91 | 0.00 | 0.00% | 0.32 | 0 | 10 | 4.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 29.50 | 8.10 | 10.60 | 9.35 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 30.00 | 10.20 | 10.90 | 10.55 | 10.70 | +2.72 | +34.09% | 0.35 | 1 | 33 | 4.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 30.50 | 9.10 | 11.60 | 10.35 | 9.85 | +2.65 | +36.81% | 0.34 | 2 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 31.00 | 11.10 | 12.10 | 11.60 | 11.60 | +3.73 | +47.40% | 0.37 | 5 | 6 | 5.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 31.50 | 11.30 | 12.50 | 11.90 | 12.02 | +4.19 | +53.52% | 0.38 | 12 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 32.00 | 12.00 | 13.10 | 12.55 | 12.55 | +3.75 | +42.62% | 0.39 | 12 | 5 | 5.25 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 32.50 | 12.40 | 13.50 | 12.95 | 12.96 | +2.53 | +24.26% | 0.40 | 1 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 33.00 | 11.60 | 13.90 | 12.75 | 12.38 | +3.58 | +40.69% | 0.39 | 1 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 33.50 | 12.10 | 14.50 | 13.30 | 12.78 | % | 0.40 | 1 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST | |
| 34.00 | 12.60 | 15.10 | 13.85 | 10.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 35.00 | 13.60 | 16.10 | 14.85 | 12.88 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.87 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 36.00 | 14.60 | 17.10 | 15.85 | 13.79 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:04 PM EST |
| 37.00 | 15.60 | 18.10 | 16.85 | 10.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:04 PM EST |
| 38.00 | 16.60 | 19.10 | 17.85 | 9.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 4:00:04 PM EST |
| 39.00 | 17.60 | 20.10 | 18.85 | 14.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 40.00 | 18.60 | 21.00 | 19.80 | 15.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:04 PM EST |
| 45.00 | 23.60 | 26.00 | 24.80 | 24.00 | +6.08 | +33.93% | 0.55 | 1 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |
| 50.00 | 28.60 | 31.10 | 29.85 | 29.35 | +1.40 | +5.01% | 0.60 | 1 | 2 | 8.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:04 PM EST |