Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $24.43 as of 6/12/2026 8:14:42 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 | 20.80 | 22.20 | 21.50 | 22.50 | 0.00 | 0.00% | 8.60 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 5.00 | 18.40 | 19.60 | 19.00 | 20.05 | 0.00 | 0.00% | 3.80 | 0 | 17 | 8.69 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 7.50 | 15.80 | 17.10 | 16.45 | 10.42 | 0.00 | 0.00% | 2.19 | 0 | 35 | 6.08 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:49 PM EST |
| 8.00 | 15.40 | 16.70 | 16.05 | 23.02 | 0.00 | 0.00% | 2.01 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 9.00 | 14.40 | 15.70 | 15.05 | 23.05 | 0.00 | 0.00% | 1.67 | 0 | 2 | 5.60 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 10.00 | 13.40 | 15.20 | 14.30 | 16.92 | 0.00 | 0.00% | 1.43 | 0 | 80 | 6.46 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 10.50 | 12.90 | 14.70 | 13.80 | % | 1.31 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 11.00 | 12.30 | 13.60 | 12.95 | 20.00 | 0.00 | 0.00% | 1.18 | 0 | 40 | 4.26 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 11.50 | 11.80 | 13.20 | 12.50 | 19.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 12.00 | 11.30 | 12.70 | 12.00 | 21.12 | 0.00 | 0.00% | 1.00 | 0 | 9 | 4.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 12.50 | 10.90 | 12.20 | 11.55 | 9.40 | 0.00 | 0.00% | 0.92 | 0 | 64 | 3.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 13.00 | 10.40 | 11.70 | 11.05 | 17.85 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 13.50 | 9.90 | 11.20 | 10.55 | 13.26 | 0.00 | 0.00% | 0.78 | 0 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 14.00 | 9.40 | 10.80 | 10.10 | 10.20 | +6.19 | +154.37% | 0.72 | 20 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 14.50 | 9.10 | 10.00 | 9.55 | 10.00 | 0.00 | 0.00% | 0.66 | 1 | 12 | 2.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 15.00 | 8.60 | 9.80 | 9.20 | 9.54 | -2.49 | -20.70% | 0.61 | 10 | 624 | 3.26 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 15.50 | 7.90 | 9.30 | 8.60 | 15.00 | 0.00 | 0.00% | 0.55 | 0 | 17 | 3.08 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 6/12/2026 3:59:49 PM EST |
| 16.00 | 7.50 | 8.80 | 8.15 | 7.30 | 0.00 | 0.00% | 0.51 | 0 | 415 | 2.92 | 0.99 | 0.01 | -0.01 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 16.50 | 6.90 | 8.30 | 7.60 | 7.56 | +0.78 | +11.51% | 0.46 | 1 | 20 | 2.75 | 0.98 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 17.00 | 6.70 | 7.70 | 7.20 | 7.15 | +1.15 | +19.17% | 0.42 | 60 | 134 | 2.41 | 0.98 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 17.50 | 6.00 | 7.30 | 6.65 | 7.25 | -1.05 | -12.66% | 0.38 | 21 | 1,242 | 2.43 | 0.97 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 18.00 | 5.50 | 6.70 | 6.10 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 177 | 2.12 | 0.96 | 0.02 | -0.03 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 18.50 | 4.90 | 6.60 | 5.75 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 40 | 2.56 | 0.95 | 0.02 | -0.04 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 19.00 | 5.00 | 5.90 | 5.45 | 5.06 | -1.34 | -20.94% | 0.29 | 20 | 215 | 2.13 | 0.93 | 0.03 | -0.05 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 19.50 | 4.50 | 5.20 | 4.85 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 43 | 1.97 | 0.92 | 0.04 | -0.06 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 20.00 | 4.10 | 4.80 | 4.45 | 3.90 | -2.45 | -38.59% | 0.22 | 31 | 1,374 | 1.69 | 0.89 | 0.05 | -0.07 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 20.50 | 3.20 | 4.30 | 3.75 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.55 | 0.88 | 0.05 | -0.07 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 21.00 | 3.30 | 3.90 | 3.60 | 3.61 | +0.58 | +19.15% | 0.17 | 2 | 56 | 1.53 | 0.85 | 0.06 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 21.50 | 2.35 | 3.50 | 2.93 | 2.91 | -1.63 | -35.91% | 0.14 | 2 | 180 | 1.48 | 0.81 | 0.07 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 22.00 | 2.00 | 3.20 | 2.60 | 2.58 | -1.60 | -38.28% | 0.12 | 4 | 154 | 1.53 | 0.78 | 0.08 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 22.50 | 1.85 | 2.95 | 2.40 | 2.39 | -1.34 | -35.93% | 0.11 | 4 | 171 | 0.88 | 0.74 | 0.09 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 23.00 | 1.60 | 2.55 | 2.08 | 2.00 | -1.40 | -41.18% | 0.09 | 11 | 79 | 0.98 | 0.69 | 0.10 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 23.50 | 1.70 | 2.10 | 1.90 | 1.95 | -0.90 | -31.58% | 0.08 | 19 | 26 | 1.11 | 0.64 | 0.11 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 24.00 | 1.45 | 1.85 | 1.65 | 1.51 | -1.29 | -46.08% | 0.07 | 791 | 96 | 1.14 | 0.58 | 0.11 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 24.50 | 1.15 | 1.60 | 1.38 | 1.55 | -1.35 | -46.56% | 0.06 | 46 | 13 | 1.11 | 0.53 | 0.11 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 25.00 | 0.90 | 1.40 | 1.15 | 1.10 | -1.30 | -54.17% | 0.05 | 126 | 578 | 1.11 | 0.47 | 0.11 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 25.50 | 0.75 | 1.25 | 1.00 | 1.00 | -1.25 | -55.56% | 0.04 | 147 | 75 | 1.14 | 0.43 | 0.10 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 26.00 | 0.65 | 0.95 | 0.80 | 0.88 | -0.95 | -51.92% | 0.03 | 65 | 81 | 1.11 | 0.38 | 0.10 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 26.50 | 0.50 | 0.85 | 0.68 | 0.76 | -0.97 | -56.07% | 0.03 | 17 | 28 | 1.13 | 0.34 | 0.09 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 27.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.92 | -64.79% | 0.02 | 835 | 40 | 1.04 | 0.31 | 0.08 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 27.50 | 0.45 | 0.60 | 0.53 | 0.40 | -0.77 | -65.82% | 0.02 | 7 | 75 | 1.21 | 0.28 | 0.08 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 28.00 | 0.30 | 0.55 | 0.43 | 0.41 | -0.84 | -67.20% | 0.02 | 31 | 130 | 1.20 | 0.25 | 0.07 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 28.50 | 0.35 | 0.50 | 0.43 | 0.36 | -0.74 | -67.28% | 0.02 | 6 | 344 | 1.26 | 0.22 | 0.07 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 29.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.70 | -68.63% | 0.01 | 13 | 51 | 1.29 | 0.20 | 0.06 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 29.50 | 0.05 | 0.40 | 0.23 | 0.30 | -0.65 | -68.43% | 0.01 | 24 | 58 | 1.11 | 0.18 | 0.06 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.45 | -64.29% | 0.01 | 180 | 1,974 | 1.31 | 0.16 | 0.05 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 30.50 | 0.05 | 0.35 | 0.20 | 0.26 | -0.35 | -57.38% | 0.01 | 2 | 98 | 1.18 | 0.15 | 0.05 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.45 | -66.18% | 0.01 | 4 | 69 | 1.24 | 0.13 | 0.04 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 31.50 | 0.05 | 0.30 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.34 | 0.11 | 0.04 | -0.07 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.33 | -71.74% | 0.00 | 8 | 1,069 | 1.62 | 0.09 | 0.03 | -0.06 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.07 | 0.03 | -0.05 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.30 | -75.00% | 0.00 | 30 | 237 | 1.74 | 0.07 | 0.03 | -0.05 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 33.50 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.55 | 0.06 | 0.03 | -0.05 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.15 | -42.86% | 0.00 | 10 | 80 | 1.87 | 0.05 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.04 | 0.02 | -0.03 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 1.60 | 0.04 | 0.02 | -0.03 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 35.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.03 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.99 | 0.03 | 0.01 | -0.02 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.02 | 0.01 | -0.02 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.09 | 0.02 | 0.01 | -0.02 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.14 | 0.02 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.06 | 0.01 | 0.01 | -0.01 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.15 | 0.01 | 0.01 | -0.01 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 360 | 2.24 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 10 | 158 | 2.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 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 | 6/12/2026 3:59:49 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 | 6/12/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.13 | -81.25% | 0.01 | 2 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 275 | 4.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.23 | -79.31% | 0.01 | 1 | 35 | 3.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,071 | 3.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 2.42 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.44 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | -0.01 | 0.01 | -0.01 | 6/3/2026 | 6/12/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.85 | -0.02 | 0.01 | -0.02 | 6/3/2026 | 6/12/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 16 | 92 | 1.89 | -0.02 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.01 | 7 | 1,339 | 1.61 | -0.03 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 10 | 161 | 1.64 | -0.04 | 0.02 | -0.03 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.52 | -0.05 | 0.02 | -0.04 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 32 | 68 | 1.40 | -0.07 | 0.03 | -0.05 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.39 | -0.08 | 0.04 | -0.06 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 34 | 257 | 1.25 | -0.11 | 0.05 | -0.07 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.21 | -0.09 | -30.00% | 0.01 | 22 | 93 | 1.39 | -0.12 | 0.05 | -0.07 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.29 | -0.06 | -17.15% | 0.02 | 818 | 1,242 | 1.26 | -0.15 | 0.06 | -0.08 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 21.50 | 0.15 | 0.45 | 0.30 | 0.43 | -0.47 | -52.23% | 0.01 | 13 | 30 | 1.06 | -0.19 | 0.07 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 14 | 296 | 1.18 | -0.22 | 0.08 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 22.50 | 0.40 | 0.70 | 0.55 | 0.60 | -0.23 | -27.72% | 0.02 | 45 | 43 | 1.11 | -0.26 | 0.09 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 23.00 | 0.70 | 1.00 | 0.85 | 0.81 | +0.11 | +15.72% | 0.04 | 13 | 66 | 1.21 | -0.31 | 0.10 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 23.50 | 0.70 | 1.30 | 1.00 | 1.20 | +0.12 | +11.12% | 0.04 | 5 | 97 | 1.17 | -0.36 | 0.11 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 24.00 | 1.05 | 1.55 | 1.30 | 1.19 | +0.19 | +19.00% | 0.05 | 804 | 281 | 1.13 | -0.42 | 0.11 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 24.50 | 1.20 | 1.65 | 1.43 | 1.45 | -0.04 | -2.69% | 0.06 | 1 | 93 | 1.12 | -0.47 | 0.11 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 25.00 | 1.60 | 2.00 | 1.80 | 1.75 | +0.28 | +19.05% | 0.07 | 8 | 718 | 1.20 | -0.53 | 0.11 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 25.50 | 1.95 | 2.40 | 2.18 | 2.37 | +0.77 | +48.13% | 0.09 | 2 | 54 | 1.26 | -0.57 | 0.10 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 26.00 | 2.30 | 2.75 | 2.53 | 2.38 | +0.40 | +20.21% | 0.10 | 11 | 100 | 1.27 | -0.62 | 0.10 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 26.50 | 2.50 | 3.50 | 3.00 | 3.15 | +0.95 | +43.19% | 0.11 | 7 | 20 | 1.37 | -0.66 | 0.09 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 27.00 | 3.00 | 3.90 | 3.45 | 3.60 | +0.98 | +37.41% | 0.13 | 26 | 24 | 1.45 | -0.69 | 0.08 | -0.12 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 27.50 | 3.40 | 4.70 | 4.05 | 4.43 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.63 | -0.72 | 0.08 | -0.11 | 6/10/2026 | 6/12/2026 3:59:49 PM EST |
| 28.00 | 3.80 | 4.70 | 4.25 | 4.11 | +0.71 | +20.89% | 0.15 | 21 | 15 | 1.44 | -0.75 | 0.07 | -0.11 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 28.50 | 4.20 | 5.10 | 4.65 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.36 | -0.78 | 0.07 | -0.11 | 6/11/2026 | 6/12/2026 3:59:49 PM EST |
| 29.00 | 4.60 | 5.50 | 5.05 | 5.20 | +0.10 | +1.97% | 0.17 | 1 | 9 | 1.84 | -0.80 | 0.06 | -0.10 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 29.50 | 5.00 | 6.00 | 5.50 | 6.42 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.93 | -0.82 | 0.06 | -0.10 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 30.00 | 5.60 | 6.40 | 6.00 | 5.53 | +0.62 | +12.63% | 0.20 | 2 | 383 | 1.92 | -0.84 | 0.05 | -0.09 | 6/12/2026 | 6/12/2026 3:59:49 PM EST |
| 30.50 | 5.90 | 7.50 | 6.70 | 3.47 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.59 | -0.85 | 0.05 | -0.09 | 6/2/2026 | 6/12/2026 3:59:49 PM EST |
| 31.00 | 6.40 | 7.30 | 6.85 | 8.41 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.98 | -0.87 | 0.04 | -0.08 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 31.50 | 7.00 | 7.70 | 7.35 | 4.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.94 | -0.89 | 0.04 | -0.07 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 32.00 | 7.20 | 8.80 | 8.00 | 5.01 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.66 | -0.91 | 0.03 | -0.06 | 6/3/2026 | 6/12/2026 3:59:49 PM EST |
| 32.50 | 7.90 | 9.20 | 8.55 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.64 | -0.93 | 0.03 | -0.05 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 33.00 | 8.40 | 9.20 | 8.80 | 8.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.15 | -0.93 | 0.03 | -0.05 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |
| 33.50 | 8.80 | 9.70 | 9.25 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.22 | -0.94 | 0.03 | -0.05 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 34.00 | 9.40 | 10.20 | 9.80 | % | 0.29 | 0 | 0 | 2.29 | -0.95 | 0.02 | -0.04 | 6/12/2026 3:59:49 PM EST | |||
| 34.50 | 9.60 | 11.40 | 10.50 | % | 0.30 | 0 | 0 | 3.14 | -0.96 | 0.02 | -0.03 | 6/12/2026 3:59:49 PM EST | |||
| 35.00 | 10.30 | 11.20 | 10.75 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.41 | -0.96 | 0.02 | -0.03 | 6/4/2026 | 6/12/2026 3:59:49 PM EST |
| 35.50 | 10.40 | 11.70 | 11.05 | % | 0.31 | 0 | 0 | 2.48 | -0.97 | 0.01 | -0.03 | 6/12/2026 3:59:49 PM EST | |||
| 36.00 | 11.20 | 12.70 | 11.95 | % | 0.33 | 0 | 0 | 3.14 | -0.97 | 0.01 | -0.02 | 6/12/2026 3:59:49 PM EST | |||
| 36.50 | 11.50 | 13.20 | 12.35 | % | 0.34 | 0 | 0 | 3.20 | -0.98 | 0.01 | -0.02 | 6/12/2026 3:59:49 PM EST | |||
| 37.00 | 11.90 | 13.30 | 12.60 | % | 0.34 | 0 | 0 | 2.79 | -0.98 | 0.01 | -0.02 | 6/12/2026 3:59:49 PM EST | |||
| 37.50 | 12.30 | 14.10 | 13.20 | % | 0.35 | 0 | 0 | 3.21 | -0.98 | 0.01 | -0.01 | 6/12/2026 3:59:49 PM EST | |||
| 38.00 | 12.80 | 14.30 | 13.55 | % | 0.36 | 0 | 0 | 2.91 | -0.99 | 0.01 | -0.01 | 6/12/2026 3:59:49 PM EST | |||
| 39.00 | 13.80 | 15.60 | 14.70 | % | 0.38 | 0 | 0 | 3.39 | -0.99 | 0.01 | -0.01 | 6/12/2026 3:59:49 PM EST | |||
| 40.00 | 14.80 | 16.80 | 15.80 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 15 | 3.73 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 6/12/2026 3:59:49 PM EST |
| 45.00 | 19.80 | 22.00 | 20.90 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:49 PM EST |