Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.52 as of 12/15/2025 6:30:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.80 | 23.20 | 22.50 | 21.90 | -5.40 | -19.78% | 22.50 | 157 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 2.00 | 20.35 | 21.35 | 20.85 | 21.49 | -9.89 | -31.52% | 10.43 | 156 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 3.00 | 18.85 | 21.05 | 19.95 | 20.90 | -9.49 | -31.23% | 6.65 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 4.00 | 18.35 | 20.05 | 19.20 | 19.47 | -9.92 | -33.76% | 4.80 | 4 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 5.00 | 17.80 | 19.15 | 18.48 | 18.64 | -7.85 | -29.64% | 3.70 | 6 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 6.00 | 16.75 | 18.20 | 17.48 | 18.34 | -7.20 | -28.20% | 2.91 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 7.00 | 15.80 | 16.00 | 15.90 | 16.00 | -8.55 | -34.83% | 2.27 | 2 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 8.00 | 14.05 | 16.20 | 15.13 | 16.41 | -7.59 | -31.63% | 1.89 | 1 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 9.00 | 13.75 | 15.20 | 14.48 | 22.89 | 0.00 | 0.00% | 1.61 | 0 | 446 | 9.56 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 10.00 | 12.50 | 14.20 | 13.35 | 14.30 | -4.69 | -24.70% | 1.33 | 3 | 670 | 8.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 11.00 | 11.80 | 13.20 | 12.50 | 13.39 | -4.11 | -23.49% | 1.14 | 46 | 681 | 7.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 12.00 | 10.80 | 11.60 | 11.20 | 11.55 | -8.57 | -42.60% | 0.93 | 39 | 702 | 5.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 13.00 | 9.50 | 11.20 | 10.35 | 11.32 | -6.90 | -37.87% | 0.80 | 5 | 1,358 | 6.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 14.00 | 8.85 | 10.20 | 9.53 | 11.44 | -4.56 | -28.50% | 0.68 | 14 | 1,322 | 5.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 7.80 | 9.20 | 8.50 | 9.33 | -7.50 | -44.57% | 0.57 | 1 | 1,557 | 5.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 16.00 | 6.35 | 8.25 | 7.30 | 8.19 | -5.71 | -41.08% | 0.46 | 10 | 786 | 4.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 17.00 | 5.85 | 7.25 | 6.55 | 7.20 | -5.47 | -43.18% | 0.39 | 166 | 656 | 4.26 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 18.00 | 4.90 | 6.30 | 5.60 | 6.40 | -5.10 | -44.35% | 0.31 | 7 | 1,387 | 3.84 | 0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 18.50 | 4.35 | 5.80 | 5.08 | 6.80 | % | 0.27 | 1 | 0 | 3.59 | 0.95 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 19.00 | 4.00 | 5.00 | 4.50 | 6.40 | -4.00 | -38.47% | 0.24 | 1 | 1,126 | 2.05 | 0.93 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 19.50 | 3.55 | 4.90 | 4.23 | 10.33 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.22 | 0.90 | 0.06 | -0.06 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 3.15 | 3.95 | 3.55 | 3.26 | -5.79 | -63.98% | 0.18 | 45 | 938 | 1.86 | 0.86 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 20.50 | 2.75 | 3.40 | 3.08 | 5.20 | -3.50 | -40.23% | 0.15 | 5 | 5 | 1.71 | 0.81 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 2.38 | 3.10 | 2.74 | 2.65 | -6.89 | -72.23% | 0.13 | 18 | 371 | 1.73 | 0.76 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 21.50 | 2.02 | 2.67 | 2.35 | 2.22 | -5.61 | -71.65% | 0.11 | 38 | 4 | 1.64 | 0.71 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 22.00 | 1.71 | 1.99 | 1.85 | 1.76 | -6.09 | -77.58% | 0.08 | 118 | 579 | 1.43 | 0.64 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 22.50 | 1.43 | 1.51 | 1.47 | 1.47 | -6.76 | -82.14% | 0.07 | 109 | 120 | 1.32 | 0.58 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 23.00 | 1.19 | 1.25 | 1.22 | 1.23 | -4.62 | -78.98% | 0.05 | 676 | 783 | 1.32 | 0.52 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 23.50 | 0.96 | 1.03 | 1.00 | 0.98 | -4.17 | -80.98% | 0.04 | 670 | 36 | 1.31 | 0.45 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 24.00 | 0.80 | 0.84 | 0.82 | 0.80 | -3.91 | -83.02% | 0.03 | 1,471 | 14,381 | 1.30 | 0.39 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 24.50 | 0.60 | 0.67 | 0.64 | 0.64 | -4.11 | -86.53% | 0.03 | 1,594 | 369 | 1.28 | 0.33 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 0.49 | 0.52 | 0.51 | 0.52 | -3.14 | -85.80% | 0.02 | 3,276 | 3,030 | 1.30 | 0.28 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 25.50 | 0.38 | 0.43 | 0.41 | 0.40 | -3.48 | -89.70% | 0.02 | 1,129 | 128 | 1.30 | 0.23 | 0.10 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 26.00 | 0.31 | 0.33 | 0.32 | 0.32 | -2.51 | -88.70% | 0.01 | 2,775 | 3,101 | 1.30 | 0.19 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 26.50 | 0.21 | 0.29 | 0.25 | 0.21 | -2.35 | -91.80% | 0.01 | 1,082 | 14 | 1.24 | 0.15 | 0.08 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 27.00 | 0.19 | 0.21 | 0.20 | 0.20 | -1.85 | -90.25% | 0.01 | 1,251 | 935 | 1.32 | 0.12 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 27.50 | 0.14 | 0.18 | 0.16 | 0.17 | -1.64 | -90.61% | 0.01 | 859 | 194 | 1.34 | 0.09 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 28.00 | 0.11 | 0.13 | 0.12 | 0.12 | -1.40 | -92.11% | 0.00 | 1,886 | 12,411 | 1.33 | 0.07 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 28.50 | 0.07 | 0.11 | 0.09 | 0.12 | -1.17 | -90.70% | 0.00 | 593 | 454 | 1.31 | 0.06 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 29.00 | 0.07 | 0.09 | 0.08 | 0.08 | -1.03 | -92.80% | 0.00 | 1,464 | 1,456 | 1.38 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 29.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.85 | -91.40% | 0.00 | 557 | 276 | 1.36 | 0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.71 | -92.21% | 0.00 | 4,064 | 4,349 | 1.41 | 0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.06 | -0.61 | -91.05% | 0.00 | 71 | 336 | 1.52 | 0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 31.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.55 | -93.22% | 0.00 | 888 | 2,539 | 1.48 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 31.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.50 | -92.60% | 0.00 | 330 | 490 | 1.50 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.40 | -95.24% | 0.00 | 1,831 | 2,602 | 1.53 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 920 | 205 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.27 | -96.43% | 0.00 | 1,322 | 5,974 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 33.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.38 | -95.00% | 0.00 | 594 | 808 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 34.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.21 | -95.46% | 0.00 | 1,453 | 5,275 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 34.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 287 | 577 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 1,830 | 3,536 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 56 | 231 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 931 | 1,587 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 109 | 82 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 322 | 1,336 | 1.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 850 | 898 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.10 | -83.34% | 0.00 | 299 | 700 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 325 | 5,082 | 2.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 35 | 275 | 2.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 48 | 462 | 2.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 212 | 3.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 611 | 3.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 1,167 | 2.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.26 | 0.13 | 0.06 | % | 0.00 | 7 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 1,071 | 2.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.07 | % | 0.00 | 7 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 6,372 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 1,709 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,430 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 3.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 6,928 | 2.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 1,968 | 2.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 81 | 2,352 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 199 | 1,482 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 17.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 86 | 1,743 | 1.51 | -0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 83 | 2,102 | 1.48 | -0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 18.50 | 0.03 | 0.18 | 0.11 | 0.10 | +0.05 | +100.00% | 0.01 | 56 | 39 | 1.38 | -0.05 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 19.00 | 0.11 | 0.17 | 0.14 | 0.16 | +0.13 | +433.34% | 0.01 | 1,158 | 2,384 | 1.38 | -0.07 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 19.50 | 0.18 | 0.21 | 0.20 | 0.19 | +0.10 | +111.12% | 0.01 | 35 | 13 | 1.37 | -0.10 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.20 | +285.72% | 0.01 | 2,110 | 978 | 1.34 | -0.14 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 20.50 | 0.30 | 0.39 | 0.35 | 0.35 | +0.25 | +250.00% | 0.02 | 309 | 117 | 1.30 | -0.19 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.40 | +571.43% | 0.02 | 1,317 | 1,083 | 1.31 | -0.24 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 21.50 | 0.60 | 0.65 | 0.63 | 0.60 | +0.52 | +650.00% | 0.03 | 559 | 22 | 1.29 | -0.29 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 22.00 | 0.74 | 0.80 | 0.77 | 0.80 | +0.67 | +515.39% | 0.04 | 2,395 | 1,132 | 1.25 | -0.36 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 22.50 | 0.96 | 1.02 | 0.99 | 1.02 | +0.87 | +580.00% | 0.04 | 964 | 105 | 1.28 | -0.42 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 23.00 | 1.21 | 1.28 | 1.25 | 1.24 | +1.04 | +520.00% | 0.05 | 1,332 | 3,317 | 1.26 | -0.48 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 23.50 | 1.46 | 1.57 | 1.52 | 1.53 | +1.28 | +512.00% | 0.06 | 703 | 454 | 1.24 | -0.55 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 24.00 | 1.78 | 1.86 | 1.82 | 1.82 | +1.48 | +435.30% | 0.08 | 3,530 | 5,342 | 1.23 | -0.61 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 24.50 | 1.93 | 2.23 | 2.08 | 2.20 | +1.81 | +464.11% | 0.08 | 960 | 668 | 1.13 | -0.67 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 2.48 | 2.59 | 2.54 | 2.54 | +2.01 | +379.25% | 0.10 | 3,826 | 3,151 | 1.22 | -0.72 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 25.50 | 2.87 | 3.35 | 3.11 | 2.84 | +2.24 | +373.34% | 0.12 | 437 | 427 | 1.44 | -0.77 | 0.10 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 26.00 | 3.20 | 3.45 | 3.33 | 3.28 | +2.49 | +315.19% | 0.13 | 575 | 3,826 | 1.79 | -0.81 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 26.50 | 3.25 | 4.35 | 3.80 | 3.79 | +2.84 | +298.95% | 0.14 | 240 | 219 | 2.05 | -0.85 | 0.08 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 27.00 | 4.15 | 4.35 | 4.25 | 4.30 | +3.13 | +267.53% | 0.16 | 453 | 1,939 | 1.21 | -0.88 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 27.50 | 4.60 | 5.50 | 5.05 | 4.70 | +3.29 | +233.34% | 0.18 | 184 | 499 | 1.70 | -0.91 | 0.06 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 28.00 | 5.00 | 5.25 | 5.13 | 5.10 | +3.41 | +201.78% | 0.18 | 196 | 1,419 | 1.60 | -0.93 | 0.05 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 28.50 | 5.15 | 5.75 | 5.45 | 4.79 | +2.95 | +160.33% | 0.19 | 120 | 454 | 1.59 | -0.94 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 29.00 | 5.90 | 7.15 | 6.53 | 5.92 | +3.68 | +164.29% | 0.23 | 292 | 1,758 | 3.04 | -0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 29.50 | 6.05 | 7.35 | 6.70 | 6.05 | +3.48 | +135.41% | 0.23 | 31 | 441 | 2.76 | -0.97 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 6.95 | 7.15 | 7.05 | 7.06 | +4.18 | +145.14% | 0.23 | 333 | 2,115 | 1.73 | -0.98 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 30.50 | 7.35 | 8.30 | 7.83 | 7.58 | +4.33 | +133.24% | 0.26 | 121 | 261 | 2.89 | -0.98 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 31.00 | 7.65 | 9.00 | 8.33 | 7.87 | +4.52 | +134.93% | 0.27 | 79 | 665 | 3.27 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 31.50 | 7.75 | 9.50 | 8.63 | 8.50 | +6.00 | +240.00% | 0.27 | 7 | 97 | 3.37 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 32.00 | 8.20 | 9.45 | 8.83 | 8.79 | +4.45 | +102.54% | 0.28 | 43 | 676 | 2.60 | -0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 32.50 | 8.75 | 10.25 | 9.50 | 8.98 | +4.24 | +89.46% | 0.29 | 12 | 183 | 3.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 33.00 | 9.30 | 10.45 | 9.88 | 9.69 | +4.44 | +84.58% | 0.30 | 82 | 891 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 33.50 | 9.35 | 10.75 | 10.05 | 9.40 | +6.05 | +180.60% | 0.30 | 75 | 124 | 2.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 34.00 | 10.90 | 11.55 | 11.23 | 11.14 | +5.02 | +82.03% | 0.33 | 129 | 519 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 34.50 | 10.30 | 11.90 | 11.10 | 10.20 | +4.95 | +94.29% | 0.32 | 1 | 95 | 2.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 10.80 | 12.25 | 11.53 | 7.82 | +1.07 | +15.86% | 0.33 | 1 | 711 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.50 | 11.30 | 13.40 | 12.35 | 7.64 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 36.00 | 12.75 | 13.85 | 13.30 | 12.89 | +5.00 | +63.38% | 0.37 | 5 | 170 | 3.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.50 | 12.30 | 14.40 | 13.35 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 37.00 | 12.80 | 14.35 | 13.58 | 12.93 | +7.98 | +161.22% | 0.37 | 2 | 225 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 38.00 | 13.80 | 15.25 | 14.53 | 13.36 | +4.90 | +57.92% | 0.38 | 1 | 148 | 2.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 39.00 | 14.85 | 17.30 | 16.08 | 8.52 | 0.00 | 0.00% | 0.41 | 0 | 61 | 5.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 15.80 | 17.60 | 16.70 | 8.38 | 0.00 | 0.00% | 0.42 | 0 | 128 | 4.02 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 41.00 | 16.80 | 19.00 | 17.90 | 11.32 | 0.00 | 0.00% | 0.44 | 0 | 22 | 4.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 42.00 | 17.80 | 19.65 | 18.73 | 11.68 | 0.00 | 0.00% | 0.45 | 0 | 32 | 4.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 43.00 | 18.80 | 21.15 | 19.98 | 10.92 | 0.00 | 0.00% | 0.46 | 0 | 29 | 5.31 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 44.00 | 19.80 | 22.00 | 20.90 | 13.47 | 0.00 | 0.00% | 0.47 | 0 | 26 | 5.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 20.80 | 22.55 | 21.68 | 13.25 | 0.00 | 0.00% | 0.48 | 0 | 19 | 4.48 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 46.00 | 21.80 | 24.05 | 22.93 | % | 0.50 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 47.00 | 22.80 | 25.10 | 23.95 | 22.67 | % | 0.51 | 1 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 48.00 | 23.80 | 26.10 | 24.95 | % | 0.52 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 49.00 | 24.80 | 27.30 | 26.05 | % | 0.53 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 50.00 | 25.80 | 28.30 | 27.05 | 17.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 51.00 | 26.80 | 29.30 | 28.05 | 27.10 | % | 0.55 | 1 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 52.00 | 27.80 | 29.90 | 28.85 | % | 0.55 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 55.00 | 30.80 | 33.25 | 32.03 | % | 0.58 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 60.00 | 35.80 | 38.30 | 37.05 | 30.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |