Options Chain for USA RARE EARTH INC COM (USAR) - $14.87 as of 12/16/2025 2:03:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.50 | 14.40 | 13.95 | 13.82 | 0.00 | 0.00% | 13.95 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 2.00 | 12.50 | 13.40 | 12.95 | 12.91 | 0.00 | 0.00% | 6.47 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 3.00 | 11.50 | 12.40 | 11.95 | 12.80 | 0.00 | 0.00% | 3.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 4.00 | 10.50 | 11.50 | 11.00 | 10.02 | 0.00 | 0.00% | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/16/2025 12:59:06 PM EST |
| 5.00 | 9.50 | 10.50 | 10.00 | 24.00 | 0.00 | 0.00% | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 12:59:06 PM EST |
| 6.00 | 8.50 | 9.40 | 8.95 | 9.90 | 0.00 | 0.00% | 1.49 | 0 | 19 | 8.99 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 12:59:06 PM EST |
| 7.00 | 7.50 | 8.40 | 7.95 | 9.40 | 0.00 | 0.00% | 1.14 | 0 | 7 | 7.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 12:59:06 PM EST |
| 8.00 | 6.50 | 7.40 | 6.95 | 6.70 | 0.00 | 0.00% | 0.87 | 0 | 77 | 6.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:59:06 PM EST |
| 9.00 | 5.50 | 6.40 | 5.95 | 6.40 | 0.00 | 0.00% | 0.66 | 0 | 115 | 5.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 9.50 | 5.00 | 6.00 | 5.50 | % | 0.58 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:59:06 PM EST | |||
| 10.00 | 4.80 | 5.30 | 5.05 | 5.01 | -0.51 | -9.24% | 0.51 | 3 | 386 | 4.35 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 10.50 | 4.40 | 4.80 | 4.60 | 4.35 | -0.78 | -15.21% | 0.44 | 1 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 11.00 | 3.90 | 4.30 | 4.10 | 4.00 | +0.10 | +2.57% | 0.37 | 3 | 282 | 2.40 | 1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 11.50 | 3.00 | 3.80 | 3.40 | 3.35 | -1.65 | -33.00% | 0.30 | 1 | 1 | 2.90 | 0.99 | 0.01 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 12.00 | 2.70 | 3.30 | 3.00 | 2.86 | -0.49 | -14.63% | 0.25 | 8 | 1,615 | 2.24 | 0.98 | 0.03 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 12.50 | 2.20 | 2.95 | 2.58 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 149 | 2.89 | 0.95 | 0.06 | -0.03 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 13.00 | 1.80 | 2.35 | 2.08 | 1.96 | -0.13 | -6.22% | 0.16 | 96 | 971 | 2.52 | 0.90 | 0.11 | -0.05 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 13.50 | 1.45 | 2.00 | 1.73 | 1.80 | -0.35 | -16.28% | 0.13 | 2 | 108 | 1.58 | 0.83 | 0.16 | -0.07 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.40 | +0.16 | +12.91% | 0.09 | 15 | 1,831 | 1.20 | 0.74 | 0.21 | -0.08 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 14.50 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.06 | 40 | 349 | 1.18 | 0.62 | 0.24 | -0.10 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.08 | -11.12% | 0.04 | 286 | 4,424 | 1.19 | 0.49 | 0.25 | -0.11 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 15.50 | 0.40 | 0.45 | 0.43 | 0.52 | -0.08 | -13.34% | 0.03 | 119 | 378 | 1.23 | 0.38 | 0.23 | -0.11 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.05 | -13.16% | 0.02 | 168 | 2,602 | 1.22 | 0.29 | 0.19 | -0.10 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 16.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.11 | -34.38% | 0.01 | 126 | 303 | 1.29 | 0.22 | 0.16 | -0.09 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 567 | 4,177 | 1.35 | 0.16 | 0.13 | -0.08 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 52 | 658 | 1.47 | 0.12 | 0.10 | -0.06 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 468 | 12,078 | 1.43 | 0.09 | 0.08 | -0.05 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 18.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 54 | 565 | 1.58 | 0.06 | 0.06 | -0.04 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 134 | 2,521 | 1.72 | 0.04 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 16 | 724 | 1.86 | 0.03 | 0.03 | -0.02 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 213 | 7,509 | 1.99 | 0.02 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 20.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 91 | 217 | 2.11 | 0.01 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 39 | 2,531 | 2.39 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.75 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,979 | 2.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 121 | 2.41 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 1,145 | 2.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 665 | 2.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 5,738 | 2.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 3.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 2,322 | 3.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 466 | 3.38 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 534 | 3.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 2,909 | 3.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:59:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 1,286 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,148 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 725 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 3,224 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 12:59:06 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 12:59:06 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,393 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 12:59:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:06 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:59:06 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 12:59:06 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 12:59:06 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 12:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,044 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 12:59:06 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:59:06 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 12:59:06 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 12:59:06 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 12:59:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,753 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 12:59:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:59:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/16/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 12:59:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/16/2025 12:59:06 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/16/2025 12:59:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:59:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 12:59:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 3.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 12:59:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 3.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 12:59:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,289 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:06 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 1,264 | 2.00 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 204 | 2.06 | -0.01 | 0.01 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 3,246 | 1.79 | -0.02 | 0.03 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 424 | 1.53 | -0.05 | 0.06 | -0.03 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 16 | 9,656 | 1.16 | -0.10 | 0.11 | -0.05 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 33 | 215 | 1.15 | -0.17 | 0.16 | -0.07 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 0.02 | 48 | 1,270 | 1.21 | -0.26 | 0.21 | -0.08 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 14.50 | 0.40 | 0.45 | 0.43 | 0.35 | -0.22 | -38.60% | 0.03 | 132 | 423 | 1.19 | -0.38 | 0.24 | -0.10 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.18 | -22.50% | 0.04 | 128 | 2,250 | 1.20 | -0.51 | 0.25 | -0.11 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 15.50 | 0.95 | 1.00 | 0.98 | 1.04 | -0.08 | -7.15% | 0.06 | 39 | 360 | 1.19 | -0.62 | 0.23 | -0.11 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 16.00 | 1.30 | 1.40 | 1.35 | 1.25 | -0.21 | -14.39% | 0.08 | 73 | 1,464 | 1.22 | -0.71 | 0.19 | -0.10 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 16.50 | 1.60 | 2.00 | 1.80 | 1.83 | +0.03 | +1.67% | 0.11 | 32 | 475 | 1.35 | -0.78 | 0.16 | -0.09 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 17.00 | 2.00 | 2.50 | 2.25 | 2.00 | -0.27 | -11.90% | 0.13 | 109 | 1,588 | 1.73 | -0.84 | 0.13 | -0.08 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 17.50 | 2.35 | 2.90 | 2.63 | 2.63 | -0.07 | -2.60% | 0.15 | 21 | 431 | 2.18 | -0.88 | 0.10 | -0.06 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 18.00 | 2.75 | 3.40 | 3.08 | 3.08 | -0.16 | -4.94% | 0.17 | 30 | 1,512 | 1.85 | -0.91 | 0.08 | -0.05 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 18.50 | 3.30 | 4.10 | 3.70 | 3.17 | 0.00 | 0.00% | 0.20 | 0 | 164 | 2.82 | -0.94 | 0.06 | -0.04 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 19.00 | 3.80 | 4.40 | 4.10 | 4.19 | +0.09 | +2.20% | 0.22 | 86 | 458 | 2.50 | -0.96 | 0.04 | -0.03 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 19.50 | 4.20 | 4.90 | 4.55 | 4.55 | +2.01 | +79.14% | 0.23 | 1 | 4 | 2.67 | -0.97 | 0.03 | -0.02 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 20.00 | 4.70 | 5.40 | 5.05 | 5.14 | -0.03 | -0.58% | 0.25 | 20 | 5,403 | 2.50 | -0.98 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 20.50 | 5.20 | 5.90 | 5.55 | 5.40 | +2.55 | +89.48% | 0.27 | 30 | 126 | 2.65 | -0.99 | 0.02 | -0.01 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 21.00 | 5.60 | 6.50 | 6.05 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 309 | 3.42 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 21.50 | 6.20 | 7.00 | 6.60 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.57 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/16/2025 12:59:06 PM EST |
| 22.00 | 6.60 | 7.40 | 7.00 | 7.10 | +0.22 | +3.20% | 0.32 | 6 | 305 | 3.05 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 22.50 | 7.10 | 8.00 | 7.55 | 7.28 | 0.00 | 0.00% | 0.34 | 0 | 51 | 3.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 23.00 | 7.60 | 8.40 | 8.00 | 8.30 | 0.00 | 0.00% | 0.35 | 0 | 384 | 3.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 24.00 | 8.60 | 9.50 | 9.05 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 164 | 4.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 25.00 | 9.70 | 10.40 | 10.05 | 10.10 | +0.57 | +5.99% | 0.40 | 2 | 893 | 3.73 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 26.00 | 10.60 | 11.50 | 11.05 | 10.38 | 0.00 | 0.00% | 0.43 | 0 | 573 | 4.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 27.00 | 11.60 | 12.50 | 12.05 | 12.00 | +1.91 | +18.93% | 0.45 | 1 | 1,901 | 4.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 28.00 | 12.70 | 13.20 | 12.95 | 13.25 | +2.54 | +23.72% | 0.46 | 1 | 202 | 5.09 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 29.00 | 13.60 | 14.50 | 14.05 | 11.65 | 0.00 | 0.00% | 0.48 | 0 | 19 | 5.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 12:59:06 PM EST |
| 30.00 | 14.60 | 15.50 | 15.05 | 15.03 | +0.13 | +0.88% | 0.50 | 11 | 211 | 5.47 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 31.00 | 15.60 | 16.50 | 16.05 | 15.85 | 0.00 | 0.00% | 0.52 | 0 | 23 | 5.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 32.00 | 16.60 | 17.50 | 17.05 | 19.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 12:59:06 PM EST |
| 33.00 | 17.60 | 18.50 | 18.05 | 15.08 | 0.00 | 0.00% | 0.55 | 0 | 550 | 5.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:06 PM EST |
| 34.00 | 18.60 | 19.40 | 19.00 | 18.90 | +1.80 | +10.53% | 0.56 | 2 | 29 | 5.26 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 35.00 | 19.60 | 20.50 | 20.05 | 20.05 | 0.00 | 0.00% | 0.57 | 0 | 74 | 6.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 36.00 | 20.60 | 21.50 | 21.05 | 23.65 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.41 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 12:59:06 PM EST |
| 37.00 | 21.50 | 22.50 | 22.00 | 17.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/16/2025 12:59:06 PM EST |
| 38.00 | 22.60 | 23.50 | 23.05 | 24.90 | 0.00 | 0.00% | 0.61 | 0 | 16 | 6.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 12:59:06 PM EST |
| 39.00 | 23.60 | 24.50 | 24.05 | 23.82 | -1.88 | -7.32% | 0.62 | 13 | 439 | 6.80 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 12:59:06 PM EST |
| 40.00 | 24.50 | 25.50 | 25.00 | 21.41 | 0.00 | 0.00% | 0.62 | 0 | 2 | 6.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 12:59:06 PM EST |
| 41.00 | 25.60 | 26.50 | 26.05 | 24.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 12:59:06 PM EST |
| 42.00 | 26.60 | 27.50 | 27.05 | 17.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/16/2025 12:59:06 PM EST |
| 43.00 | 27.50 | 28.50 | 28.00 | 16.70 | 0.00 | 0.00% | 0.65 | 0 | 24 | 7.27 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/16/2025 12:59:06 PM EST |
| 44.00 | 28.60 | 29.50 | 29.05 | % | 0.66 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:06 PM EST | |||
| 45.00 | 29.60 | 30.50 | 30.05 | 27.52 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 12:59:06 PM EST |
| 46.00 | 30.60 | 31.50 | 31.05 | 26.28 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 12:59:06 PM EST |
| 47.00 | 31.50 | 32.50 | 32.00 | % | 0.68 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:59:06 PM EST | |||
| 48.00 | 32.60 | 33.50 | 33.05 | 32.41 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 49.00 | 33.60 | 34.50 | 34.05 | 33.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 7.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 12:59:06 PM EST |
| 50.00 | 34.60 | 35.50 | 35.05 | 34.56 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 12:59:06 PM EST |
| 55.00 | 39.60 | 40.50 | 40.05 | 37.51 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 12:59:06 PM EST |
| 60.00 | 44.60 | 45.50 | 45.05 | 30.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/16/2025 12:59:06 PM EST |