Options Chain for USA RARE EARTH INC COM (USAR) - $22.48 as of 2/2/2026 9:31:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.80 | 24.30 | 23.55 | 24.05 | +2.63 | +12.28% | 23.55 | 13 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 2.00 | 22.85 | 24.95 | 23.90 | 23.15 | +2.41 | +11.62% | 11.95 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 3.00 | 20.00 | 23.95 | 21.98 | % | 7.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 4.00 | 19.00 | 22.95 | 20.98 | % | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 5.00 | 18.00 | 21.95 | 19.98 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 6.00 | 17.00 | 20.90 | 18.95 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 7.00 | 16.00 | 18.75 | 17.38 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 8.00 | 15.00 | 18.30 | 16.65 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 9.00 | 14.00 | 17.10 | 15.55 | 14.96 | % | 1.73 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST | |
| 9.50 | 13.50 | 16.60 | 15.05 | 14.56 | +2.76 | +23.39% | 1.58 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 10.00 | 13.00 | 16.15 | 14.58 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 10.50 | 12.50 | 15.05 | 13.78 | 6.50 | 0.00 | 0.00% | 1.31 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:57 AM EST |
| 11.00 | 12.00 | 15.30 | 13.65 | 5.69 | 0.00 | 0.00% | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:57 AM EST |
| 11.50 | 11.50 | 14.65 | 13.08 | 19.44 | 0.00 | 0.00% | 1.14 | 0 | 8 | 8.97 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 12.00 | 11.00 | 13.55 | 12.28 | 5.80 | 0.00 | 0.00% | 1.02 | 0 | 10 | 8.55 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:58:57 AM EST |
| 12.50 | 10.50 | 13.30 | 11.90 | % | 0.95 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 13.00 | 10.00 | 12.80 | 11.40 | 4.75 | 0.00 | 0.00% | 0.88 | 0 | 5 | 7.76 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:58:57 AM EST |
| 13.50 | 9.50 | 12.65 | 11.08 | 9.81 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:57 AM EST |
| 14.00 | 9.00 | 12.15 | 10.58 | 7.48 | 0.00 | 0.00% | 0.76 | 0 | 7 | 7.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 14.50 | 8.50 | 11.05 | 9.78 | 8.72 | -0.73 | -7.73% | 0.67 | 4 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 15.00 | 8.05 | 10.50 | 9.28 | 8.33 | -4.99 | -37.47% | 0.62 | 4 | 19 | 6.38 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 15.50 | 7.50 | 9.95 | 8.73 | 8.19 | -1.31 | -13.79% | 0.56 | 1 | 3 | 6.07 | 0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 16.00 | 7.95 | 9.30 | 8.63 | 7.79 | -0.21 | -2.63% | 0.54 | 1 | 228 | 5.76 | 0.99 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 16.50 | 6.55 | 8.90 | 7.73 | 5.04 | 0.00 | 0.00% | 0.47 | 0 | 65 | 5.53 | 0.98 | 0.01 | -0.04 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 17.00 | 7.05 | 8.35 | 7.70 | 7.20 | +1.85 | +34.58% | 0.45 | 14 | 56 | 5.24 | 0.97 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 17.50 | 5.55 | 7.90 | 6.73 | 8.00 | +2.20 | +37.94% | 0.38 | 2 | 967 | 4.96 | 0.95 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 18.00 | 5.05 | 7.45 | 6.25 | 7.00 | +2.42 | +52.84% | 0.35 | 26 | 316 | 4.75 | 0.94 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 18.50 | 5.00 | 6.90 | 5.95 | 5.23 | +0.99 | +23.35% | 0.32 | 10 | 32 | 2.20 | 0.92 | 0.04 | -0.11 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 19.00 | 4.85 | 6.40 | 5.63 | 5.50 | +1.80 | +48.65% | 0.30 | 21 | 200 | 3.37 | 0.89 | 0.05 | -0.12 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 19.50 | 4.45 | 6.55 | 5.50 | 5.35 | +1.97 | +58.29% | 0.28 | 5 | 142 | 1.74 | 0.86 | 0.06 | -0.14 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 20.00 | 4.60 | 5.40 | 5.00 | 4.50 | +1.53 | +51.52% | 0.25 | 9 | 487 | 1.60 | 0.83 | 0.07 | -0.15 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 20.50 | 3.50 | 4.95 | 4.23 | 4.45 | +0.45 | +11.25% | 0.21 | 1 | 39 | 1.42 | 0.79 | 0.08 | -0.17 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 21.00 | 3.05 | 4.70 | 3.88 | 3.25 | +1.15 | +54.77% | 0.18 | 67 | 247 | 1.58 | 0.75 | 0.08 | -0.18 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 21.50 | 3.25 | 4.10 | 3.68 | 3.69 | +1.84 | +99.46% | 0.17 | 385 | 440 | 1.31 | 0.70 | 0.09 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 22.00 | 3.40 | 3.60 | 3.50 | 3.49 | +1.83 | +110.25% | 0.16 | 192 | 589 | 1.32 | 0.65 | 0.10 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 22.50 | 3.05 | 3.25 | 3.15 | 3.15 | +1.75 | +125.00% | 0.14 | 241 | 1,058 | 1.38 | 0.60 | 0.10 | -0.20 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 23.00 | 2.60 | 2.93 | 2.77 | 2.93 | +1.74 | +146.22% | 0.12 | 1,319 | 1,104 | 1.42 | 0.55 | 0.11 | -0.20 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 23.50 | 2.41 | 2.63 | 2.52 | 2.48 | +1.48 | +148.00% | 0.11 | 609 | 434 | 1.45 | 0.49 | 0.11 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 24.00 | 2.16 | 2.25 | 2.21 | 2.16 | +1.33 | +160.25% | 0.09 | 2,249 | 1,102 | 1.42 | 0.44 | 0.11 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 24.50 | 1.81 | 2.00 | 1.91 | 1.90 | +1.19 | +167.61% | 0.08 | 995 | 373 | 1.43 | 0.39 | 0.11 | -0.18 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 25.00 | 1.65 | 1.70 | 1.68 | 1.69 | +1.15 | +212.97% | 0.07 | 3,371 | 2,406 | 1.42 | 0.34 | 0.10 | -0.17 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 25.50 | 1.37 | 1.50 | 1.44 | 1.45 | +0.99 | +215.22% | 0.06 | 1,394 | 600 | 1.38 | 0.29 | 0.10 | -0.15 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 26.00 | 1.18 | 1.28 | 1.23 | 1.25 | +0.87 | +228.95% | 0.05 | 4,566 | 1,651 | 1.49 | 0.25 | 0.09 | -0.14 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 26.50 | 0.95 | 1.08 | 1.02 | 1.05 | +0.74 | +238.71% | 0.04 | 853 | 269 | 1.46 | 0.21 | 0.08 | -0.12 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 27.00 | 0.88 | 0.92 | 0.90 | 0.88 | +0.60 | +214.29% | 0.03 | 5,473 | 1,001 | 1.49 | 0.17 | 0.07 | -0.11 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 27.50 | 0.68 | 0.85 | 0.77 | 0.68 | +0.46 | +209.10% | 0.03 | 581 | 312 | 1.54 | 0.14 | 0.06 | -0.09 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 28.00 | 0.62 | 0.70 | 0.66 | 0.62 | +0.43 | +226.32% | 0.02 | 935 | 1,600 | 1.56 | 0.11 | 0.06 | -0.08 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 28.50 | 0.50 | 0.59 | 0.55 | 0.56 | +0.42 | +300.00% | 0.02 | 174 | 244 | 1.63 | 0.09 | 0.05 | -0.07 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 29.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.33 | +253.85% | 0.02 | 1,037 | 1,236 | 1.79 | 0.07 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 29.50 | 0.34 | 0.45 | 0.40 | 0.42 | +0.32 | +320.00% | 0.01 | 72 | 207 | 1.66 | 0.06 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 30.00 | 0.29 | 0.35 | 0.32 | 0.35 | +0.24 | +218.19% | 0.01 | 2,690 | 2,600 | 1.66 | 0.04 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 30.50 | 0.08 | 0.31 | 0.20 | 0.31 | +0.21 | +210.00% | 0.01 | 21 | 221 | 1.69 | 0.03 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 31.00 | 0.18 | 0.33 | 0.26 | 0.19 | +0.09 | +90.00% | 0.01 | 231 | 367 | 1.76 | 0.03 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 31.50 | 0.02 | 0.32 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 1,019 | 104 | 1.51 | 0.02 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.07 | +87.50% | 0.01 | 177 | 488 | 1.59 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 32.50 | 0.02 | 0.24 | 0.13 | 0.09 | -0.25 | -73.53% | 0.00 | 5 | 1 | 2.01 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 33.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.07 | +100.00% | 0.00 | 44 | 213 | 1.84 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 33.50 | 0.04 | 0.27 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 25 | 1 | 2.02 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 34.00 | 0.07 | 0.11 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 97 | 997 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 118 | 1,721 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 36.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 190 | 957 | 2.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 37.00 | 0.00 | 0.19 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 94 | 16 | 2.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 38.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.24 | -82.76% | 0.00 | 26 | 33 | 2.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 108 | 3.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:57 AM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:57 AM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 75 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST | |
| 44.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 76 | 2.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM 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 | 0.01 | 0.01 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 3.00 | 0.00 | 1.50 | 0.75 | 0.03 | % | 0.25 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST | |
| 4.00 | 0.00 | 1.10 | 0.55 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 1.62 | 0.81 | 0.02 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:57 AM EST |
| 6.00 | 0.00 | 1.62 | 0.81 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 1.62 | 0.81 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.12 | -92.31% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 357 | 6.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 29 | 6.40 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 55 | 5.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 4.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:57 AM EST |
| 13.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.34 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:57 AM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 103 | 2.06 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.18 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 37 | 64 | 2.82 | -0.01 | 0.01 | -0.02 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 95 | 1.89 | -0.02 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.02 | -33.34% | 0.01 | 11 | 171 | 1.54 | -0.03 | 0.02 | -0.06 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 17.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 75 | 173 | 1.55 | -0.05 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 18.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 50 | 276 | 1.50 | -0.06 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.32 | 0.16 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 220 | 1.75 | -0.08 | 0.04 | -0.11 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.15 | -57.70% | 0.01 | 127 | 354 | 1.54 | -0.11 | 0.05 | -0.12 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 19.50 | 0.07 | 0.19 | 0.13 | 0.16 | -0.26 | -61.91% | 0.01 | 33 | 459 | 1.53 | -0.14 | 0.06 | -0.14 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 20.00 | 0.15 | 0.17 | 0.16 | 0.19 | -0.28 | -59.58% | 0.01 | 585 | 1,101 | 1.58 | -0.17 | 0.07 | -0.15 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 20.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.42 | -59.16% | 0.01 | 47 | 177 | 1.49 | -0.21 | 0.08 | -0.17 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 21.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.46 | -64.79% | 0.01 | 424 | 456 | 1.58 | -0.25 | 0.08 | -0.18 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 21.50 | 0.27 | 0.41 | 0.34 | 0.40 | -0.63 | -61.17% | 0.02 | 391 | 556 | 1.53 | -0.30 | 0.09 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 22.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.75 | -61.48% | 0.02 | 659 | 379 | 1.60 | -0.35 | 0.10 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 22.50 | 0.43 | 0.72 | 0.58 | 0.42 | -1.12 | -72.73% | 0.03 | 140 | 798 | 1.50 | -0.40 | 0.10 | -0.20 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 23.00 | 0.70 | 0.79 | 0.75 | 0.73 | -0.98 | -57.31% | 0.03 | 494 | 711 | 1.61 | -0.45 | 0.11 | -0.20 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 23.50 | 0.84 | 0.95 | 0.90 | 0.95 | -1.18 | -55.40% | 0.04 | 307 | 708 | 1.62 | -0.51 | 0.11 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 24.00 | 1.00 | 1.32 | 1.16 | 1.00 | -1.49 | -59.84% | 0.05 | 663 | 549 | 1.65 | -0.56 | 0.11 | -0.19 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 24.50 | 1.25 | 1.40 | 1.33 | 1.34 | -1.49 | -52.65% | 0.05 | 232 | 360 | 1.41 | -0.61 | 0.11 | -0.18 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 25.00 | 1.52 | 1.82 | 1.67 | 1.63 | -1.58 | -49.23% | 0.07 | 531 | 1,449 | 1.53 | -0.66 | 0.10 | -0.17 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 25.50 | 1.78 | 2.15 | 1.97 | 1.95 | -1.30 | -40.00% | 0.08 | 46 | 474 | 1.92 | -0.71 | 0.10 | -0.15 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 26.00 | 2.00 | 2.75 | 2.38 | 3.48 | -0.57 | -14.08% | 0.09 | 61 | 245 | 1.61 | -0.75 | 0.09 | -0.14 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 26.50 | 2.39 | 3.65 | 3.02 | 3.77 | -0.68 | -15.29% | 0.11 | 21 | 218 | 1.85 | -0.79 | 0.08 | -0.12 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 27.00 | 2.58 | 3.50 | 3.04 | 2.94 | -2.02 | -40.73% | 0.11 | 70 | 186 | 1.91 | -0.83 | 0.07 | -0.11 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 27.50 | 3.10 | 4.70 | 3.90 | 5.38 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.97 | -0.86 | 0.06 | -0.09 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 28.00 | 3.35 | 5.40 | 4.38 | 4.94 | -0.79 | -13.79% | 0.16 | 13 | 159 | 2.01 | -0.89 | 0.06 | -0.08 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 28.50 | 3.80 | 6.00 | 4.90 | 5.39 | 0.00 | 0.00% | 0.17 | 0 | 37 | 2.04 | -0.91 | 0.05 | -0.07 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 29.00 | 4.00 | 5.90 | 4.95 | 4.40 | -1.50 | -25.43% | 0.17 | 41 | 160 | 2.14 | -0.93 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 29.50 | 4.60 | 7.00 | 5.80 | 4.80 | -1.62 | -25.24% | 0.20 | 25 | 73 | 2.16 | -0.94 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 30.00 | 5.10 | 6.60 | 5.85 | 6.90 | -0.15 | -2.13% | 0.19 | 2 | 55 | 2.42 | -0.96 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 30.50 | 5.50 | 7.85 | 6.68 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 8 | 2.88 | -0.97 | 0.02 | -0.03 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 31.00 | 5.95 | 7.75 | 6.85 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 69 | 2.34 | -0.97 | 0.02 | -0.02 | 1/30/2026 | 2/2/2026 9:58:57 AM EST |
| 31.50 | 6.40 | 8.50 | 7.45 | % | 0.24 | 0 | 0 | 2.78 | -0.98 | 0.01 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 32.00 | 6.80 | 8.75 | 7.78 | 7.93 | -1.30 | -14.09% | 0.24 | 11 | 27 | 2.51 | -0.99 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 32.50 | 7.40 | 9.70 | 8.55 | % | 0.26 | 0 | 0 | 2.59 | -0.99 | 0.01 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 33.00 | 7.75 | 10.20 | 8.98 | 8.05 | 0.00 | 0.00% | 0.27 | 0 | 60 | 3.12 | -0.99 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 33.50 | 8.30 | 10.70 | 9.50 | % | 0.28 | 0 | 0 | 2.85 | -0.99 | 0.01 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 34.00 | 8.80 | 11.05 | 9.93 | 8.55 | 0.00 | 0.00% | 0.29 | 0 | 96 | 3.12 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:57 AM EST |
| 35.00 | 9.80 | 12.05 | 10.93 | 12.58 | 0.00 | 0.00% | 0.31 | 0 | 506 | 2.97 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:57 AM EST |
| 36.00 | 10.80 | 13.15 | 11.98 | 10.75 | 0.00 | 0.00% | 0.33 | 0 | 156 | 3.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:57 AM EST |
| 37.00 | 11.85 | 14.15 | 13.00 | % | 0.35 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 38.00 | 12.75 | 15.10 | 13.93 | % | 0.37 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 39.00 | 13.70 | 16.10 | 14.90 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 40.00 | 14.75 | 17.10 | 15.93 | % | 0.40 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 41.00 | 15.70 | 18.10 | 16.90 | % | 0.41 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 42.00 | 16.70 | 19.10 | 17.90 | % | 0.43 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 43.00 | 17.70 | 20.10 | 18.90 | % | 0.44 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 44.00 | 18.65 | 21.10 | 19.88 | % | 0.45 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 45.00 | 19.70 | 22.10 | 20.90 | % | 0.46 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST |