Options Chain for USA RARE EARTH INC COM (USAR) - $25.74 as of 5/8/2026 5:16:16 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 | 25.00 | 26.95 | 25.98 | 26.07 | +4.22 | +19.32% | 25.98 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 2.00 | 23.50 | 26.05 | 24.78 | 25.10 | 0.00 | 0.00% | 12.39 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 3.00 | 22.25 | 26.10 | 24.18 | % | 8.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 4.00 | 21.05 | 24.90 | 22.98 | 19.20 | 0.00 | 0.00% | 5.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 5.00 | 20.05 | 24.10 | 22.08 | 20.94 | 0.00 | 0.00% | 4.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 6.00 | 19.05 | 23.10 | 21.08 | 17.20 | 0.00 | 0.00% | 3.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 7.00 | 18.05 | 22.10 | 20.08 | 19.80 | 0.00 | 0.00% | 2.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 8.00 | 17.05 | 21.10 | 19.08 | 17.95 | 0.00 | 0.00% | 2.38 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 9.00 | 16.50 | 19.05 | 17.78 | 17.75 | 0.00 | 0.00% | 1.98 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 10.00 | 15.45 | 18.10 | 16.78 | 16.87 | 0.00 | 0.00% | 1.68 | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 11.00 | 14.50 | 17.10 | 15.80 | 13.15 | 0.00 | 0.00% | 1.44 | 0 | 3 | 6.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 12.00 | 13.70 | 15.60 | 14.65 | 14.40 | 0.00 | 0.00% | 1.22 | 0 | 59 | 4.56 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 13.00 | 12.70 | 14.60 | 13.65 | 13.79 | 0.00 | 0.00% | 1.05 | 0 | 48 | 4.17 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 14.00 | 11.70 | 13.60 | 12.65 | 13.05 | 0.00 | 0.00% | 0.90 | 0 | 126 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 10.70 | 12.55 | 11.63 | 11.38 | 0.00 | 0.00% | 0.78 | 0 | 809 | 3.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 15.50 | 9.95 | 12.40 | 11.18 | 12.25 | 0.00 | 0.00% | 0.72 | 0 | 10 | 3.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 16.00 | 9.65 | 11.75 | 10.70 | 10.96 | -1.41 | -11.40% | 0.67 | 1 | 695 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.50 | 8.95 | 11.50 | 10.23 | 9.79 | 0.00 | 0.00% | 0.62 | 0 | 8 | 3.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 17.00 | 9.20 | 10.50 | 9.85 | 9.14 | -0.26 | -2.77% | 0.58 | 5 | 1,420 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 7.95 | 10.30 | 9.13 | 10.76 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 18.00 | 8.55 | 9.50 | 9.03 | 8.74 | +0.24 | +2.83% | 0.50 | 5 | 857 | 2.43 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 18.50 | 6.70 | 9.55 | 8.13 | 8.45 | -0.25 | -2.88% | 0.44 | 1 | 20 | 3.07 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.00 | 7.70 | 8.50 | 8.10 | 8.05 | +0.37 | +4.82% | 0.43 | 10 | 675 | 2.17 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.50 | 6.10 | 8.35 | 7.23 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 21 | 2.53 | 0.98 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 6.95 | 7.30 | 7.13 | 7.12 | +0.79 | +12.48% | 0.36 | 115 | 16,655 | 1.68 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.50 | 6.05 | 7.55 | 6.80 | 5.83 | -2.12 | -26.67% | 0.33 | 1 | 26 | 2.48 | 0.96 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.00 | 5.45 | 6.60 | 6.03 | 6.21 | +1.01 | +19.43% | 0.29 | 287 | 2,213 | 1.83 | 0.95 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.50 | 5.35 | 6.15 | 5.75 | 5.13 | 0.00 | 0.00% | 0.27 | 0 | 110 | 1.77 | 0.93 | 0.03 | -0.04 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 22.00 | 4.85 | 5.30 | 5.08 | 5.29 | +0.72 | +15.76% | 0.23 | 331 | 5,943 | 1.81 | 0.91 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.50 | 4.40 | 5.30 | 4.85 | 4.33 | -0.32 | -6.89% | 0.22 | 1 | 232 | 1.68 | 0.89 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.00 | 4.20 | 4.60 | 4.40 | 4.45 | +0.65 | +17.11% | 0.19 | 329 | 2,790 | 1.27 | 0.86 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.50 | 3.60 | 4.35 | 3.98 | 4.14 | +0.89 | +27.39% | 0.17 | 8 | 336 | 1.48 | 0.83 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.00 | 3.35 | 4.00 | 3.68 | 3.58 | +0.65 | +22.19% | 0.15 | 89 | 1,338 | 1.28 | 0.79 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.50 | 3.05 | 3.50 | 3.28 | 3.41 | +0.75 | +28.20% | 0.13 | 5 | 315 | 1.29 | 0.75 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 2.75 | 3.15 | 2.95 | 2.87 | +0.37 | +14.80% | 0.12 | 322 | 3,382 | 1.27 | 0.71 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.50 | 2.41 | 2.68 | 2.55 | 2.67 | +0.52 | +24.19% | 0.10 | 66 | 170 | 1.23 | 0.66 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 26.00 | 2.21 | 2.40 | 2.31 | 2.35 | +0.35 | +17.50% | 0.09 | 617 | 5,724 | 1.23 | 0.62 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 26.50 | 1.96 | 2.15 | 2.06 | 2.05 | +0.33 | +19.19% | 0.08 | 334 | 505 | 1.24 | 0.58 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 27.00 | 1.71 | 1.80 | 1.76 | 1.80 | +0.28 | +18.43% | 0.07 | 1,250 | 6,920 | 1.20 | 0.53 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 28.00 | 1.26 | 1.40 | 1.33 | 1.37 | +0.15 | +12.30% | 0.05 | 1,516 | 1,993 | 1.21 | 0.44 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 0.99 | 1.11 | 1.05 | 1.07 | +0.22 | +25.89% | 0.04 | 610 | 907 | 1.23 | 0.36 | 0.08 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 0.76 | 0.80 | 0.78 | 0.78 | +0.10 | +14.71% | 0.03 | 10,948 | 7,768 | 1.22 | 0.29 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 31.00 | 0.54 | 0.63 | 0.59 | 0.59 | +0.09 | +18.00% | 0.02 | 1,255 | 668 | 1.24 | 0.23 | 0.07 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 32.00 | 0.39 | 0.45 | 0.42 | 0.42 | +0.01 | +2.44% | 0.01 | 786 | 1,152 | 1.24 | 0.18 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 33.00 | 0.08 | 0.35 | 0.22 | 0.31 | +0.04 | +14.82% | 0.01 | 135 | 842 | 1.10 | 0.14 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 0.17 | 0.25 | 0.21 | 0.16 | -0.05 | -23.81% | 0.01 | 76 | 2,006 | 1.19 | 0.10 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 35.00 | 0.12 | 0.20 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 312 | 3,626 | 1.26 | 0.08 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 36.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 65 | 231 | 1.37 | 0.06 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 23 | 569 | 1.59 | 0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.18 | +0.10 | +125.00% | 0.00 | 11 | 469 | 1.80 | 0.03 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.79 | 0.02 | 0.01 | -0.02 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 40.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.52 | 0.01 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.77 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.12 | +0.07 | +140.00% | 0.01 | 4 | 15 | 2.42 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.29 | 0.15 | 0.03 | -0.15 | -83.34% | 0.00 | 8 | 39 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 137 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.09 | -75.00% | 0.00 | 16 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 48.00 | 0.01 | 0.32 | 0.17 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,184 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.85 | 0.43 | 0.01 | -0.04 | -80.00% | 0.04 | 1 | 28 | 6.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,969 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 259 | 3.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 461 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 307 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 1,292 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 784 | 2.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 3,900 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.13 | 0.07 | 0.12 | +0.09 | +300.00% | 0.00 | 17 | 888 | 1.54 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.90 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 78 | 713 | 1.56 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 19.50 | 0.03 | 0.12 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 49 | 77 | 1.33 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 90 | 2,690 | 1.32 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.50 | 0.08 | 0.19 | 0.14 | 0.21 | +0.13 | +162.50% | 0.01 | 2 | 270 | 1.33 | -0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.00 | 0.08 | 0.20 | 0.14 | 0.13 | -0.03 | -18.75% | 0.01 | 473 | 487 | 1.25 | -0.05 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.17 | 0.09 | 0.20 | -0.05 | -20.00% | 0.00 | 110 | 89 | 1.24 | -0.07 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.13 | -40.63% | 0.01 | 486 | 908 | 1.19 | -0.09 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 22.50 | 0.24 | 0.30 | 0.27 | 0.25 | -0.13 | -34.22% | 0.01 | 43 | 243 | 1.15 | -0.11 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.00 | 0.25 | 0.39 | 0.32 | 0.38 | -0.09 | -19.15% | 0.01 | 162 | 739 | 1.12 | -0.14 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 23.50 | 0.42 | 0.54 | 0.48 | 0.44 | -0.16 | -26.67% | 0.02 | 784 | 485 | 1.18 | -0.17 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.00 | 0.48 | 0.60 | 0.54 | 0.54 | -0.23 | -29.87% | 0.02 | 476 | 299 | 1.14 | -0.21 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 24.50 | 0.68 | 0.94 | 0.81 | 0.68 | -0.38 | -35.85% | 0.03 | 344 | 216 | 1.26 | -0.25 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 0.86 | 0.91 | 0.89 | 0.90 | -0.29 | -24.37% | 0.04 | 498 | 1,280 | 1.18 | -0.29 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 25.50 | 1.02 | 1.15 | 1.09 | 1.07 | -0.33 | -23.58% | 0.04 | 312 | 987 | 1.21 | -0.34 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 26.00 | 1.23 | 1.34 | 1.29 | 1.29 | -0.46 | -26.29% | 0.05 | 548 | 1,137 | 1.19 | -0.38 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 26.50 | 1.47 | 1.63 | 1.55 | 1.52 | -0.32 | -17.40% | 0.06 | 26 | 235 | 1.23 | -0.42 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 27.00 | 1.73 | 1.91 | 1.82 | 1.72 | -0.66 | -27.74% | 0.07 | 887 | 1,243 | 1.19 | -0.47 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 28.00 | 2.30 | 2.47 | 2.39 | 2.38 | -0.42 | -15.00% | 0.09 | 26 | 599 | 1.20 | -0.56 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 29.00 | 2.97 | 3.40 | 3.19 | 3.10 | +0.09 | +2.99% | 0.11 | 74 | 137 | 1.30 | -0.64 | 0.08 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 3.70 | 4.00 | 3.85 | 4.20 | -0.05 | -1.18% | 0.13 | 28 | 220 | 1.25 | -0.71 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 31.00 | 4.45 | 5.65 | 5.05 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 84 | 1.57 | -0.77 | 0.07 | -0.11 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 32.00 | 4.80 | 6.55 | 5.68 | 5.43 | -0.07 | -1.28% | 0.18 | 3 | 49 | 2.22 | -0.82 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 33.00 | 5.90 | 7.55 | 6.73 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 374 | 2.39 | -0.86 | 0.05 | -0.08 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 34.00 | 6.50 | 7.95 | 7.23 | 17.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.08 | -0.90 | 0.04 | -0.06 | 3/25/2026 | 5/8/2026 3:59:55 PM EST |
| 35.00 | 7.45 | 9.20 | 8.33 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 131 | 2.43 | -0.92 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 36.00 | 8.40 | 9.60 | 9.00 | 9.30 | -4.79 | -34.00% | 0.25 | 40 | 11 | 2.04 | -0.94 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 37.00 | 9.30 | 11.20 | 10.25 | 11.88 | 0.00 | 0.00% | 0.28 | 0 | 34 | 2.70 | -0.96 | 0.02 | -0.03 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 38.00 | 10.40 | 12.30 | 11.35 | 10.65 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.90 | -0.97 | 0.01 | -0.02 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 39.00 | 11.40 | 13.90 | 12.65 | 16.90 | 0.00 | 0.00% | 0.32 | 0 | 5 | 3.50 | -0.98 | 0.01 | -0.02 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 40.00 | 11.00 | 14.95 | 12.98 | 17.97 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.66 | -0.99 | 0.01 | -0.01 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 41.00 | 13.15 | 15.65 | 14.40 | 18.42 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.54 | -0.99 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 42.00 | 13.95 | 16.70 | 15.33 | 19.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.69 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 43.00 | 15.00 | 17.85 | 16.43 | 19.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 44.00 | 16.20 | 18.85 | 17.53 | 17.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 45.00 | 16.80 | 19.95 | 18.38 | 18.45 | +1.10 | +6.34% | 0.41 | 2 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 46.00 | 18.00 | 20.80 | 19.40 | % | 0.42 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 47.00 | 19.00 | 21.85 | 20.43 | % | 0.43 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 48.00 | 20.00 | 22.75 | 21.38 | % | 0.45 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |