Options Chain for MP MATERIALS CORP COM CL A (MP) - $51.11 as of 8/10/2026 11:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.40 | 26.55 | 24.98 | 24.92 | % | 0.83 | 1 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 30.50 | 22.90 | 26.25 | 24.58 | % | 0.81 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 31.00 | 22.40 | 25.95 | 24.18 | % | 0.78 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 31.50 | 21.90 | 25.25 | 23.58 | % | 0.75 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 32.00 | 21.40 | 24.75 | 23.08 | 22.83 | % | 0.72 | 1 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 32.50 | 20.90 | 24.15 | 22.53 | 22.43 | % | 0.69 | 1 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 33.00 | 20.40 | 23.75 | 22.08 | 22.01 | % | 0.67 | 3 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 33.50 | 19.90 | 23.25 | 21.58 | % | 0.64 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 34.00 | 19.40 | 22.75 | 21.08 | 21.14 | % | 0.62 | 3 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 34.50 | 18.90 | 22.25 | 20.58 | 20.91 | % | 0.60 | 2 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 35.00 | 18.40 | 21.75 | 20.08 | 7.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 12:59:08 PM EST |
| 35.50 | 17.90 | 21.25 | 19.58 | 20.00 | % | 0.55 | 2 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 36.00 | 17.40 | 20.75 | 19.08 | % | 0.53 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 36.50 | 16.90 | 20.25 | 18.58 | 18.45 | % | 0.51 | 1 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 37.00 | 16.30 | 19.75 | 18.03 | 18.02 | +7.44 | +70.33% | 0.49 | 1 | 6 | 3.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 37.50 | 15.90 | 19.25 | 17.58 | % | 0.47 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 38.00 | 15.40 | 18.75 | 17.08 | 3.30 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 12:59:08 PM EST |
| 38.50 | 14.90 | 18.05 | 16.48 | % | 0.43 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 39.00 | 14.40 | 17.75 | 16.08 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:08 PM EST |
| 39.50 | 14.50 | 17.25 | 15.88 | 14.99 | +10.99 | +274.75% | 0.40 | 2 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 40.00 | 13.80 | 15.65 | 14.73 | 15.55 | +2.50 | +19.16% | 0.37 | 3 | 40 | 2.62 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 40.50 | 14.00 | 15.50 | 14.75 | 14.50 | +4.35 | +42.86% | 0.36 | 7 | 23 | 1.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 41.00 | 12.25 | 15.40 | 13.83 | 13.99 | +7.19 | +105.74% | 0.34 | 2 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 41.50 | 11.55 | 14.90 | 13.23 | 12.46 | +1.46 | +13.28% | 0.32 | 1 | 29 | 2.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 42.00 | 11.70 | 13.65 | 12.68 | 13.08 | +2.83 | +27.61% | 0.30 | 2 | 26 | 2.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 42.50 | 11.50 | 13.55 | 12.53 | 11.98 | +1.98 | +19.80% | 0.29 | 1 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 43.00 | 10.55 | 12.95 | 11.75 | 11.73 | +5.23 | +80.47% | 0.27 | 2 | 50 | 2.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 43.50 | 10.40 | 12.35 | 11.38 | 11.34 | +2.14 | +23.27% | 0.26 | 3 | 38 | 2.25 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 44.00 | 10.10 | 11.45 | 10.78 | 10.80 | +2.15 | +24.86% | 0.24 | 6 | 34 | 1.85 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 44.50 | 9.35 | 11.60 | 10.48 | 10.60 | +2.85 | +36.78% | 0.24 | 11 | 29 | 2.28 | 0.99 | 0.00 | -0.02 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 45.00 | 9.65 | 10.40 | 10.03 | 10.08 | +1.88 | +22.93% | 0.22 | 27 | 266 | 1.57 | 0.99 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 45.50 | 8.20 | 10.45 | 9.33 | 9.53 | +2.02 | +26.90% | 0.21 | 3 | 49 | 2.01 | 0.99 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 46.00 | 8.05 | 9.75 | 8.90 | 9.00 | +2.45 | +37.41% | 0.19 | 35 | 135 | 1.80 | 0.98 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 46.50 | 7.40 | 9.50 | 8.45 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.89 | 0.97 | 0.01 | -0.05 | 8/7/2026 | 8/10/2026 12:59:08 PM EST |
| 47.00 | 7.90 | 8.30 | 8.10 | 7.90 | +2.84 | +56.13% | 0.17 | 56 | 157 | 1.43 | 0.97 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 47.50 | 6.60 | 8.30 | 7.45 | 7.66 | +3.31 | +76.10% | 0.16 | 3 | 256 | 1.61 | 0.96 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 48.00 | 6.95 | 7.35 | 7.15 | 7.15 | +3.15 | +78.75% | 0.15 | 32 | 316 | 1.14 | 0.94 | 0.03 | -0.09 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 48.50 | 6.20 | 7.00 | 6.60 | 5.81 | +1.41 | +32.05% | 0.14 | 25 | 53 | 1.03 | 0.93 | 0.03 | -0.10 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 49.00 | 5.75 | 6.55 | 6.15 | 6.25 | +2.97 | +90.55% | 0.13 | 31 | 1,104 | 0.93 | 0.91 | 0.04 | -0.12 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 49.50 | 5.40 | 6.15 | 5.78 | 5.40 | +1.46 | +37.06% | 0.12 | 7 | 69 | 1.22 | 0.89 | 0.04 | -0.13 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 50.00 | 5.10 | 5.50 | 5.30 | 5.23 | +2.41 | +85.47% | 0.11 | 436 | 776 | 0.99 | 0.87 | 0.05 | -0.15 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 51.00 | 4.25 | 4.80 | 4.53 | 4.35 | +2.07 | +90.79% | 0.09 | 132 | 674 | 0.77 | 0.82 | 0.06 | -0.18 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 52.00 | 3.55 | 3.90 | 3.73 | 3.80 | +2.00 | +111.12% | 0.07 | 191 | 354 | 0.81 | 0.75 | 0.07 | -0.21 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 53.00 | 2.88 | 3.35 | 3.12 | 2.88 | +1.38 | +92.00% | 0.06 | 260 | 370 | 0.85 | 0.68 | 0.07 | -0.23 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 54.00 | 2.39 | 2.57 | 2.48 | 2.55 | +1.30 | +104.00% | 0.05 | 845 | 277 | 0.86 | 0.61 | 0.08 | -0.25 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 55.00 | 1.91 | 2.01 | 1.96 | 2.04 | +1.08 | +112.50% | 0.04 | 1,644 | 2,047 | 0.88 | 0.53 | 0.08 | -0.25 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 56.00 | 1.49 | 1.58 | 1.54 | 1.56 | +0.80 | +105.27% | 0.03 | 459 | 230 | 0.88 | 0.45 | 0.08 | -0.25 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 57.00 | 1.16 | 1.22 | 1.19 | 1.24 | +0.59 | +90.77% | 0.02 | 674 | 226 | 0.88 | 0.38 | 0.07 | -0.24 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 58.00 | 0.80 | 1.04 | 0.92 | 0.95 | +0.45 | +90.00% | 0.02 | 408 | 394 | 0.89 | 0.31 | 0.07 | -0.22 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 59.00 | 0.65 | 0.80 | 0.73 | 0.69 | +0.21 | +43.75% | 0.01 | 240 | 64 | 0.88 | 0.25 | 0.06 | -0.20 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 60.00 | 0.48 | 0.51 | 0.50 | 0.53 | +0.23 | +76.67% | 0.01 | 4,294 | 3,308 | 0.89 | 0.20 | 0.05 | -0.17 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 61.00 | 0.35 | 0.41 | 0.38 | 0.44 | +0.13 | +41.94% | 0.01 | 182 | 116 | 0.88 | 0.15 | 0.04 | -0.15 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 62.00 | 0.19 | 0.34 | 0.27 | 0.28 | +0.04 | +16.67% | 0.00 | 202 | 165 | 0.90 | 0.12 | 0.04 | -0.12 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 63.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.02 | +10.53% | 0.00 | 317 | 65 | 0.91 | 0.09 | 0.03 | -0.10 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 64.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.02 | +14.29% | 0.00 | 144 | 77 | 0.95 | 0.07 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 65.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 0.00 | 240 | 295 | 0.94 | 0.05 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 66.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 351 | 117 | 0.92 | 0.03 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 67.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 103 | 9 | 0.92 | 0.02 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 14 | 81 | 1.14 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 24 | 87 | 1.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:08 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.55 | -96.88% | 0.00 | 11 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 1 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 12 | 13 | 2.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 12 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST | |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 33.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:08 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:08 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:08 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.35 | +0.32 | +1,066.67% | 0.00 | 5 | 580 | 2.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 12:59:08 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:08 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:08 PM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | 0.16 | -0.09 | -36.00% | 0.00 | 1 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 38.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 65 | 51 | 1.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 72 | 2.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 39.50 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 103 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 41.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 50 | 78 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 41.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:08 PM EST |
| 42.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 32 | 224 | 1.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 42.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 28 | 65 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 43.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 55 | 230 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 43.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 43 | 114 | 1.12 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 44.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 47 | 193 | 1.13 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 44.50 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.93 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 12:59:08 PM EST |
| 45.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 25 | 228 | 0.95 | -0.01 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 45.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 14 | 65 | 1.01 | -0.01 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 46.00 | 0.01 | 0.19 | 0.10 | 0.08 | -0.14 | -63.64% | 0.00 | 41 | 157 | 0.94 | -0.02 | 0.01 | -0.04 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 46.50 | 0.01 | 0.21 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 2 | 21 | 0.90 | -0.03 | 0.01 | -0.05 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 47.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.44 | -81.49% | 0.00 | 19 | 227 | 0.94 | -0.03 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 47.50 | 0.07 | 0.14 | 0.11 | 0.13 | -0.42 | -76.37% | 0.00 | 18 | 115 | 0.88 | -0.04 | 0.02 | -0.07 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 48.00 | 0.11 | 0.17 | 0.14 | 0.15 | -0.63 | -80.77% | 0.00 | 46 | 420 | 0.88 | -0.06 | 0.03 | -0.09 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 48.50 | 0.14 | 0.19 | 0.17 | 0.20 | -0.81 | -80.20% | 0.00 | 67 | 79 | 0.87 | -0.07 | 0.03 | -0.10 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 49.00 | 0.20 | 0.24 | 0.22 | 0.28 | -0.56 | -66.67% | 0.00 | 56 | 212 | 0.86 | -0.09 | 0.04 | -0.12 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 49.50 | 0.22 | 0.30 | 0.26 | 0.22 | -0.93 | -80.87% | 0.01 | 69 | 40 | 0.87 | -0.11 | 0.04 | -0.13 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 50.00 | 0.30 | 0.37 | 0.34 | 0.31 | -1.11 | -78.17% | 0.01 | 320 | 224 | 0.86 | -0.13 | 0.05 | -0.15 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 51.00 | 0.48 | 0.52 | 0.50 | 0.49 | -1.50 | -75.38% | 0.01 | 213 | 162 | 0.87 | -0.18 | 0.06 | -0.18 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 52.00 | 0.73 | 0.78 | 0.76 | 0.76 | -1.60 | -67.80% | 0.01 | 163 | 166 | 0.86 | -0.25 | 0.07 | -0.21 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 53.00 | 1.08 | 1.13 | 1.11 | 1.08 | -1.93 | -64.12% | 0.02 | 466 | 181 | 0.87 | -0.32 | 0.07 | -0.23 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 54.00 | 1.49 | 1.55 | 1.52 | 1.50 | -1.90 | -55.89% | 0.03 | 163 | 11 | 0.88 | -0.39 | 0.08 | -0.25 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 55.00 | 1.99 | 2.08 | 2.04 | 2.03 | -1.73 | -46.02% | 0.04 | 418 | 57 | 0.89 | -0.47 | 0.08 | -0.25 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 56.00 | 2.40 | 2.77 | 2.59 | 2.86 | -2.64 | -48.00% | 0.05 | 15 | 101 | 0.92 | -0.55 | 0.08 | -0.25 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 57.00 | 3.00 | 3.40 | 3.20 | 3.55 | -5.82 | -62.12% | 0.06 | 1 | 17 | 0.89 | -0.62 | 0.07 | -0.24 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 58.00 | 3.70 | 4.10 | 3.90 | 3.75 | -2.38 | -38.83% | 0.07 | 9 | 10 | 0.92 | -0.69 | 0.07 | -0.22 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 59.00 | 4.45 | 4.90 | 4.68 | 4.95 | -9.33 | -65.34% | 0.08 | 44 | 0 | 0.92 | -0.75 | 0.06 | -0.20 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 60.00 | 5.30 | 5.70 | 5.50 | 5.50 | -2.60 | -32.10% | 0.09 | 10 | 20 | 0.93 | -0.80 | 0.05 | -0.17 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 61.00 | 6.10 | 6.85 | 6.48 | 9.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.87 | -0.85 | 0.04 | -0.15 | 8/7/2026 | 8/10/2026 12:59:08 PM EST |
| 62.00 | 6.65 | 8.35 | 7.50 | 9.20 | -5.44 | -37.16% | 0.12 | 1 | 2 | 1.61 | -0.88 | 0.04 | -0.12 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 63.00 | 7.80 | 9.25 | 8.53 | 9.85 | -1.05 | -9.64% | 0.14 | 2 | 197 | 1.55 | -0.91 | 0.03 | -0.10 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 64.00 | 8.40 | 10.55 | 9.48 | 9.72 | -2.28 | -19.00% | 0.15 | 1 | 297 | 1.82 | -0.93 | 0.02 | -0.08 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 65.00 | 9.25 | 11.40 | 10.33 | 10.63 | -3.86 | -26.64% | 0.16 | 1 | 14 | 1.84 | -0.95 | 0.02 | -0.06 | 8/10/2026 | 8/10/2026 12:59:08 PM EST |
| 66.00 | 10.55 | 12.25 | 11.40 | 21.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.04 | 7/17/2026 | 8/10/2026 12:59:08 PM EST |
| 67.00 | 11.15 | 13.55 | 12.35 | % | 0.18 | 0 | 0 | 2.11 | -0.98 | 0.01 | -0.03 | 8/10/2026 12:59:08 PM EST | |||
| 70.00 | 14.20 | 16.15 | 15.18 | % | 0.22 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.01 | 8/10/2026 12:59:08 PM EST | |||
| 75.00 | 19.15 | 21.35 | 20.25 | 28.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/10/2026 12:59:08 PM EST |
| 80.00 | 24.05 | 27.00 | 25.53 | % | 0.32 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST | |||
| 85.00 | 29.05 | 32.00 | 30.53 | % | 0.36 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:08 PM EST |