Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $23.89 as of 8/26/2026 9:51:32 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 | 17.90 | 20.00 | 18.95 | % | 3.79 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 10.00 | 12.70 | 15.00 | 13.85 | % | 1.39 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 11.00 | 11.70 | 14.00 | 12.85 | % | 1.17 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 12.00 | 10.70 | 13.00 | 11.85 | % | 0.99 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 13.00 | 10.00 | 12.40 | 11.20 | % | 0.86 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 13.50 | 9.50 | 11.40 | 10.45 | % | 0.77 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 14.00 | 9.00 | 10.80 | 9.90 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 14.50 | 8.50 | 10.40 | 9.45 | % | 0.65 | 0 | 0 | 2.61 | 0.99 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 15.00 | 8.00 | 10.00 | 9.00 | % | 0.60 | 0 | 0 | 2.57 | 0.99 | 0.01 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 15.50 | 7.60 | 9.40 | 8.50 | % | 0.55 | 0 | 0 | 2.35 | 0.98 | 0.01 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 16.00 | 7.20 | 9.00 | 8.10 | 6.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.32 | 0.98 | 0.01 | -0.01 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 16.50 | 6.60 | 8.40 | 7.50 | % | 0.45 | 0 | 0 | 2.11 | 0.97 | 0.01 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 17.00 | 6.40 | 7.70 | 7.05 | % | 0.41 | 0 | 0 | 1.82 | 0.96 | 0.02 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 17.50 | 6.00 | 7.40 | 6.70 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.88 | 0.94 | 0.02 | -0.02 | 7/31/2026 | 8/26/2026 3:59:58 PM EST |
| 18.00 | 5.40 | 6.70 | 6.05 | 6.77 | -1.03 | -13.21% | 0.34 | 2 | 1 | 1.60 | 0.92 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 18.50 | 5.10 | 6.30 | 5.70 | 6.30 | -1.15 | -15.44% | 0.31 | 2 | 22 | 1.58 | 0.90 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 19.00 | 4.70 | 5.80 | 5.25 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | 0.88 | 0.04 | -0.03 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 19.50 | 4.30 | 5.40 | 4.85 | 4.67 | -1.21 | -20.58% | 0.25 | 2 | 3 | 1.44 | 0.85 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 20.00 | 3.90 | 4.90 | 4.40 | 4.22 | -1.17 | -21.71% | 0.22 | 2 | 6 | 1.34 | 0.83 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 20.50 | 3.50 | 4.50 | 4.00 | 5.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.90 | 0.80 | 0.06 | -0.05 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 21.00 | 3.20 | 4.20 | 3.70 | 7.01 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.98 | 0.76 | 0.06 | -0.05 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 21.50 | 3.20 | 3.80 | 3.50 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | 0.73 | 0.06 | -0.05 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 22.00 | 2.95 | 3.40 | 3.18 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.08 | 0.69 | 0.07 | -0.06 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 22.50 | 2.65 | 3.10 | 2.88 | 6.53 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.08 | 0.65 | 0.07 | -0.06 | 8/12/2026 | 8/26/2026 3:59:58 PM EST |
| 23.00 | 2.15 | 2.80 | 2.48 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.01 | 0.61 | 0.07 | -0.06 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 23.50 | 2.20 | 2.50 | 2.35 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.08 | 0.58 | 0.08 | -0.06 | 8/7/2026 | 8/26/2026 3:59:58 PM EST |
| 24.00 | 1.95 | 2.25 | 2.10 | 2.07 | -1.70 | -45.10% | 0.09 | 5 | 7 | 1.07 | 0.54 | 0.08 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 24.50 | 1.60 | 2.05 | 1.83 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.04 | 0.50 | 0.08 | -0.07 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 25.00 | 1.60 | 1.95 | 1.78 | 1.74 | -0.28 | -13.87% | 0.07 | 302 | 22 | 1.11 | 0.46 | 0.08 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 25.50 | 1.40 | 1.65 | 1.53 | 2.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.08 | 0.43 | 0.07 | -0.07 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 26.00 | 1.10 | 1.50 | 1.30 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 112 | 1.05 | 0.40 | 0.07 | -0.06 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 26.50 | 0.95 | 1.40 | 1.18 | % | 0.04 | 0 | 0 | 1.06 | 0.37 | 0.07 | -0.06 | 8/26/2026 3:59:58 PM EST | |||
| 27.00 | 0.95 | 1.20 | 1.08 | 1.02 | -2.18 | -68.13% | 0.04 | 1 | 166 | 1.08 | 0.34 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.50 | 0.85 | 1.10 | 0.98 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.09 | 0.31 | 0.06 | -0.06 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 28.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.28 | -24.78% | 0.03 | 11 | 43 | 1.07 | 0.28 | 0.06 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.50 | 0.65 | 0.90 | 0.78 | 0.70 | -0.68 | -49.28% | 0.03 | 4 | 5 | 1.10 | 0.26 | 0.06 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.00 | 0.55 | 0.90 | 0.73 | 0.67 | -0.48 | -41.74% | 0.03 | 9 | 47 | 1.12 | 0.24 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.50 | 0.45 | 0.75 | 0.60 | 0.63 | -0.35 | -35.72% | 0.02 | 1 | 1 | 1.09 | 0.22 | 0.05 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.10 | 0.20 | 0.05 | -0.05 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 30.50 | 0.35 | 0.65 | 0.50 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.18 | 0.05 | -0.05 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 31.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.25 | -34.73% | 0.02 | 1 | 12 | 1.15 | 0.16 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 31.50 | 0.30 | 0.55 | 0.43 | 0.35 | -0.45 | -56.25% | 0.01 | 3 | 19 | 1.15 | 0.15 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 32.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.28 | -40.00% | 0.01 | 2 | 1 | 1.15 | 0.14 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 32.50 | 0.10 | 0.65 | 0.38 | 0.35 | -0.15 | -30.00% | 0.01 | 1 | 12 | 1.15 | 0.13 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.21 | 0.11 | 0.03 | -0.03 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 34.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 28 | 1.22 | 0.09 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 30 | 103 | 1.20 | 0.08 | 0.02 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 36.00 | 0.05 | 0.35 | 0.20 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.07 | 0.02 | -0.02 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.81 | 0.04 | 0.02 | -0.02 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.03 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.02 | 0.01 | -0.01 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.06 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 42.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.59 | 0.01 | 0.01 | -0.01 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.28 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.34 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 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 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.80 | 0.40 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.44 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.26 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | -0.02 | 0.01 | -0.01 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.03 | -0.02 | 0.01 | -0.01 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.87 | -0.03 | 0.01 | -0.01 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | -0.04 | 0.02 | -0.01 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | -0.06 | 0.02 | -0.02 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 18.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 4 | 16 | 1.06 | -0.08 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 18.50 | 0.15 | 0.40 | 0.28 | 0.27 | +0.07 | +35.00% | 0.02 | 2 | 13 | 1.04 | -0.10 | 0.03 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 19.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.04 | +14.29% | 0.02 | 2 | 11 | 0.99 | -0.12 | 0.04 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 19.50 | 0.30 | 0.55 | 0.43 | 0.38 | -0.01 | -2.57% | 0.02 | 4 | 10 | 1.02 | -0.15 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 20.00 | 0.25 | 0.65 | 0.45 | 0.47 | +0.02 | +4.45% | 0.02 | 2 | 45 | 0.95 | -0.17 | 0.05 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 20.50 | 0.50 | 0.80 | 0.65 | 0.70 | +0.05 | +7.70% | 0.03 | 1 | 27 | 1.02 | -0.20 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 21.00 | 0.55 | 1.00 | 0.78 | 0.92 | +0.32 | +53.34% | 0.04 | 12 | 10 | 1.01 | -0.24 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 21.50 | 0.80 | 1.15 | 0.98 | 1.05 | +0.28 | +36.37% | 0.05 | 16 | 58 | 1.03 | -0.27 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 22.00 | 0.95 | 1.25 | 1.10 | 1.34 | +0.37 | +38.15% | 0.05 | 2 | 49 | 1.00 | -0.31 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 22.50 | 1.20 | 1.50 | 1.35 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.02 | -0.35 | 0.07 | -0.06 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 23.00 | 1.40 | 1.80 | 1.60 | 1.62 | +0.21 | +14.90% | 0.07 | 4 | 17 | 1.04 | -0.39 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 23.50 | 1.65 | 2.05 | 1.85 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 28 | 1.04 | -0.42 | 0.08 | -0.06 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 24.00 | 1.95 | 2.35 | 2.15 | 2.14 | +0.26 | +13.83% | 0.09 | 3 | 143 | 1.06 | -0.46 | 0.08 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 24.50 | 2.15 | 2.65 | 2.40 | 2.54 | +0.25 | +10.92% | 0.10 | 2 | 24 | 1.04 | -0.50 | 0.08 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 25.00 | 2.50 | 3.00 | 2.75 | 2.72 | +0.27 | +11.02% | 0.11 | 4 | 79 | 1.07 | -0.54 | 0.08 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 25.50 | 2.80 | 3.30 | 3.05 | 2.69 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.06 | -0.57 | 0.07 | -0.07 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 26.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.40 | +13.34% | 0.13 | 6 | 107 | 1.06 | -0.60 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 26.50 | 3.50 | 4.10 | 3.80 | 4.10 | +0.75 | +22.39% | 0.14 | 1 | 1 | 1.09 | -0.63 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.00 | 3.90 | 4.30 | 4.10 | 4.25 | +0.55 | +14.87% | 0.15 | 2 | 20 | 1.06 | -0.66 | 0.07 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 27.50 | 4.20 | 4.90 | 4.55 | 4.55 | +0.75 | +19.74% | 0.17 | 2 | 1 | 1.09 | -0.69 | 0.06 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.00 | 4.60 | 5.20 | 4.90 | 4.90 | +0.40 | +8.89% | 0.18 | 4 | 76 | 1.07 | -0.72 | 0.06 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 28.50 | 5.10 | 5.70 | 5.40 | 5.30 | +0.50 | +10.42% | 0.19 | 2 | 3 | 1.13 | -0.74 | 0.06 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.00 | 5.40 | 6.20 | 5.80 | 5.99 | +0.76 | +14.54% | 0.20 | 1 | 129 | 1.11 | -0.76 | 0.06 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 29.50 | 5.80 | 6.70 | 6.25 | 6.25 | +0.53 | +9.27% | 0.21 | 2 | 1 | 1.12 | -0.78 | 0.05 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 30.00 | 6.20 | 7.10 | 6.65 | 6.74 | +0.54 | +8.71% | 0.22 | 2 | 47 | 1.09 | -0.80 | 0.05 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 30.50 | 6.70 | 7.60 | 7.15 | 7.25 | +0.82 | +12.76% | 0.23 | 1 | 2 | 1.14 | -0.82 | 0.05 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 31.00 | 7.10 | 8.40 | 7.75 | 7.55 | +0.82 | +12.19% | 0.25 | 1 | 10 | 1.19 | -0.84 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 31.50 | 7.60 | 8.70 | 8.15 | 7.95 | +0.72 | +9.96% | 0.26 | 1 | 8 | 1.18 | -0.85 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 32.00 | 8.00 | 9.20 | 8.60 | 8.65 | % | 0.27 | 2 | 0 | 1.71 | -0.86 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 32.50 | 8.50 | 9.70 | 9.10 | 9.10 | +1.15 | +14.47% | 0.28 | 2 | 8 | 1.76 | -0.87 | 0.04 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 33.00 | 8.60 | 10.20 | 9.40 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.81 | -0.89 | 0.03 | -0.03 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 34.00 | 9.50 | 11.10 | 10.30 | % | 0.30 | 0 | 0 | 1.83 | -0.91 | 0.03 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 35.00 | 10.70 | 11.90 | 11.30 | % | 0.32 | 0 | 0 | 1.78 | -0.92 | 0.02 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 36.00 | 11.20 | 13.10 | 12.15 | % | 0.34 | 0 | 0 | 2.00 | -0.93 | 0.02 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 37.00 | 12.10 | 14.20 | 13.15 | % | 0.36 | 0 | 0 | 2.15 | -0.96 | 0.02 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 38.00 | 13.20 | 15.20 | 14.20 | % | 0.37 | 0 | 0 | 2.22 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 39.00 | 14.10 | 16.30 | 15.20 | % | 0.39 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 40.00 | 15.10 | 17.30 | 16.20 | 10.08 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.43 | -0.98 | 0.01 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 41.00 | 16.00 | 18.20 | 17.10 | 11.04 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.43 | -0.98 | 0.01 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 42.00 | 17.00 | 19.40 | 18.20 | 11.83 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.63 | -0.99 | 0.01 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 43.00 | 18.00 | 20.20 | 19.10 | % | 0.44 | 0 | 0 | 2.56 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 44.00 | 19.00 | 21.40 | 20.20 | % | 0.46 | 0 | 0 | 2.76 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 45.00 | 20.00 | 22.40 | 21.20 | % | 0.47 | 0 | 0 | 2.82 | -0.99 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 46.00 | 20.70 | 23.50 | 22.10 | % | 0.48 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 47.00 | 21.70 | 24.50 | 23.10 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 48.00 | 22.70 | 25.50 | 24.10 | % | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 49.00 | 23.70 | 26.50 | 25.10 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 50.00 | 24.70 | 27.50 | 26.10 | % | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST |