Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $36.59 as of 1/27/2026 9:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.35 | 26.80 | 25.08 | 19.95 | 0.00 | 0.00% | 1.67 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:57 AM EST |
| 16.00 | 22.30 | 25.70 | 24.00 | 21.90 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 17.00 | 21.30 | 24.60 | 22.95 | 20.80 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 18.00 | 20.30 | 23.70 | 22.00 | % | 1.22 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 19.00 | 19.35 | 22.40 | 20.88 | % | 1.10 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 19.50 | 18.85 | 22.20 | 20.53 | % | 1.05 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 20.00 | 18.35 | 21.90 | 20.13 | 18.00 | +2.00 | +12.50% | 1.01 | 5 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 20.50 | 17.85 | 21.25 | 19.55 | % | 0.95 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 21.00 | 17.75 | 19.95 | 18.85 | 18.51 | +0.99 | +5.66% | 0.90 | 9 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 21.50 | 16.85 | 20.40 | 18.63 | 14.07 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:58:57 AM EST |
| 22.00 | 16.40 | 20.00 | 18.20 | 8.72 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.27 | 0.99 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 9:58:57 AM EST |
| 22.50 | 15.90 | 19.30 | 17.60 | % | 0.78 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.01 | 1/27/2026 9:58:57 AM EST | |||
| 23.00 | 15.40 | 18.70 | 17.05 | 12.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.84 | 0.98 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 23.50 | 14.90 | 18.50 | 16.70 | 11.21 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.94 | 0.98 | 0.01 | -0.01 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 24.00 | 14.45 | 18.00 | 16.23 | 12.61 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.92 | 0.97 | 0.01 | -0.02 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 24.50 | 13.95 | 17.30 | 15.63 | 10.31 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.85 | 0.96 | 0.01 | -0.02 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 25.00 | 13.50 | 17.05 | 15.28 | 13.10 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.64 | 0.95 | 0.01 | -0.03 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 25.50 | 13.00 | 16.60 | 14.80 | 8.20 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.73 | 0.95 | 0.01 | -0.03 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 26.00 | 12.50 | 16.10 | 14.30 | 10.25 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.67 | 0.93 | 0.01 | -0.04 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 26.50 | 12.05 | 14.40 | 13.23 | 7.86 | 0.00 | 0.00% | 0.50 | 0 | 158 | 1.64 | 0.93 | 0.01 | -0.04 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 27.00 | 12.20 | 14.70 | 13.45 | 11.41 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.61 | 0.92 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 27.50 | 11.15 | 14.45 | 12.80 | 11.65 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.55 | 0.92 | 0.02 | -0.04 | 1/12/2026 | 1/27/2026 9:58:57 AM EST |
| 28.00 | 10.65 | 14.10 | 12.38 | 10.55 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.57 | 0.91 | 0.02 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 28.50 | 10.20 | 13.90 | 12.05 | 11.35 | 0.00 | 0.00% | 0.42 | 0 | 27 | 1.46 | 0.90 | 0.02 | -0.05 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 29.00 | 9.75 | 13.10 | 11.43 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 31 | 1.48 | 0.89 | 0.02 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 29.50 | 9.35 | 12.00 | 10.68 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.42 | 0.88 | 0.02 | -0.05 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 30.00 | 8.90 | 11.70 | 10.30 | 9.01 | 0.00 | 0.00% | 0.34 | 0 | 33 | 1.36 | 0.86 | 0.02 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 30.50 | 8.45 | 12.20 | 10.33 | 8.78 | 0.00 | 0.00% | 0.34 | 0 | 37 | 1.32 | 0.85 | 0.02 | -0.06 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 31.00 | 8.05 | 11.15 | 9.60 | 6.33 | 0.00 | 0.00% | 0.31 | 0 | 32 | 1.33 | 0.84 | 0.03 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 31.50 | 7.65 | 10.60 | 9.13 | 6.69 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.38 | 0.82 | 0.03 | -0.07 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 32.00 | 8.25 | 9.85 | 9.05 | 9.30 | +2.05 | +28.28% | 0.28 | 3 | 497 | 1.30 | 0.81 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 32.50 | 6.80 | 10.00 | 8.40 | 6.94 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.41 | 0.79 | 0.03 | -0.07 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 33.00 | 6.45 | 8.90 | 7.68 | 5.34 | 0.00 | 0.00% | 0.23 | 0 | 160 | 1.33 | 0.77 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 33.50 | 6.05 | 8.65 | 7.35 | % | 0.22 | 0 | 0 | 0.93 | 0.75 | 0.03 | -0.08 | 1/27/2026 9:58:57 AM EST | |||
| 34.00 | 5.90 | 8.25 | 7.08 | 7.51 | +2.51 | +50.20% | 0.21 | 6 | 153 | 1.09 | 0.73 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 34.50 | 5.60 | 8.40 | 7.00 | 4.42 | 0.00 | 0.00% | 0.20 | 0 | 96 | 1.14 | 0.71 | 0.04 | -0.09 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 35.00 | 6.00 | 7.20 | 6.60 | 6.55 | +1.55 | +31.00% | 0.19 | 17 | 331 | 1.13 | 0.69 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 35.50 | 5.60 | 7.15 | 6.38 | 6.58 | +2.93 | +80.28% | 0.18 | 4 | 2 | 1.18 | 0.67 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 36.00 | 6.00 | 6.40 | 6.20 | 5.00 | +1.42 | +39.67% | 0.17 | 3 | 250 | 1.14 | 0.65 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 36.50 | 5.50 | 7.50 | 6.50 | 5.45 | +1.94 | +55.28% | 0.18 | 1 | 3 | 1.14 | 0.63 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 37.00 | 5.30 | 5.85 | 5.58 | 5.95 | +2.75 | +85.94% | 0.15 | 57 | 570 | 1.14 | 0.61 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 37.50 | 5.10 | 5.55 | 5.33 | 5.20 | +0.15 | +2.97% | 0.14 | 6 | 2 | 1.13 | 0.59 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 38.00 | 4.90 | 5.10 | 5.00 | 5.00 | +2.25 | +81.82% | 0.13 | 74 | 300 | 1.15 | 0.57 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 38.50 | 4.55 | 5.10 | 4.83 | 4.36 | +1.76 | +67.70% | 0.13 | 13 | 45 | 1.20 | 0.55 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 39.00 | 4.35 | 4.75 | 4.55 | 4.50 | +2.12 | +89.08% | 0.12 | 82 | 309 | 1.13 | 0.52 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 39.50 | 3.90 | 4.50 | 4.20 | 4.21 | +1.88 | +80.69% | 0.11 | 2 | 12 | 1.13 | 0.50 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 40.00 | 3.95 | 4.05 | 4.00 | 4.06 | +1.95 | +92.42% | 0.10 | 216 | 643 | 1.14 | 0.48 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 40.50 | 3.55 | 4.00 | 3.78 | 3.80 | +1.79 | +89.06% | 0.09 | 20 | 42 | 1.15 | 0.46 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 41.00 | 3.35 | 3.65 | 3.50 | 3.55 | +1.70 | +91.90% | 0.09 | 82 | 164 | 1.15 | 0.44 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 41.50 | 3.05 | 3.65 | 3.35 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.16 | 0.43 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 42.00 | 3.10 | 3.35 | 3.23 | 3.26 | +1.65 | +102.49% | 0.08 | 114 | 171 | 1.15 | 0.41 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 43.00 | 2.76 | 2.89 | 2.83 | 2.85 | +1.41 | +97.92% | 0.07 | 17 | 87 | 1.17 | 0.37 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 44.00 | 2.44 | 2.60 | 2.52 | 2.61 | +1.46 | +126.96% | 0.06 | 117 | 114 | 1.15 | 0.34 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 45.00 | 2.14 | 2.36 | 2.25 | 2.30 | +1.25 | +119.05% | 0.05 | 73 | 171 | 1.15 | 0.31 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 46.00 | 1.90 | 2.09 | 2.00 | 2.03 | +1.10 | +118.28% | 0.04 | 11 | 73 | 1.14 | 0.28 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 47.00 | 1.59 | 1.89 | 1.74 | 1.63 | +0.77 | +89.54% | 0.04 | 5 | 170 | 1.15 | 0.25 | 0.03 | -0.09 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 48.00 | 1.43 | 2.22 | 1.83 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.14 | 0.23 | 0.03 | -0.09 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 49.00 | 1.20 | 1.55 | 1.38 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.14 | 0.21 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 50.00 | 1.10 | 1.27 | 1.19 | 1.20 | +0.65 | +118.19% | 0.02 | 28 | 73 | 1.17 | 0.19 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 55.00 | 0.51 | 0.76 | 0.64 | 0.52 | -0.10 | -16.13% | 0.01 | 6 | 181 | 1.24 | 0.12 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.35 | % | 0.00 | 1 | 0 | 1.58 | 0.06 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 258 | 3.12 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.98 | 0.49 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 17.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:57 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,899 | 2.15 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 19.50 | 0.00 | 1.01 | 0.51 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 20.50 | 0.00 | 1.13 | 0.57 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 1.26 | 0.63 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 104 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:57 AM EST |
| 21.50 | 0.00 | 0.99 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.36 | 0.18 | 0.45 | +0.17 | +60.72% | 0.01 | 1 | 19 | 2.15 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 22.50 | 0.00 | 1.08 | 0.54 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.02 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 23.00 | 0.07 | 0.18 | 0.13 | 0.18 | +0.07 | +63.64% | 0.01 | 2 | 31 | 1.52 | -0.02 | 0.01 | -0.01 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 23.50 | 0.00 | 0.79 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.93 | -0.02 | 0.01 | -0.01 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 24.00 | 0.04 | 0.71 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.45 | -0.03 | 0.01 | -0.02 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 24.50 | 0.01 | 0.98 | 0.50 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.32 | -0.04 | 0.01 | -0.02 | 1/20/2026 | 1/27/2026 9:58:57 AM EST |
| 25.00 | 0.09 | 0.25 | 0.17 | 0.23 | -0.08 | -25.81% | 0.01 | 1 | 132 | 1.15 | -0.05 | 0.01 | -0.03 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 25.50 | 0.03 | 0.82 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.28 | -0.05 | 0.01 | -0.03 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 26.00 | 0.01 | 0.36 | 0.19 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.04 | -0.07 | 0.01 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 26.50 | 0.11 | 0.57 | 0.34 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,505 | 1.10 | -0.07 | 0.01 | -0.04 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 27.00 | 0.24 | 0.38 | 0.31 | 0.39 | -0.04 | -9.31% | 0.01 | 7 | 94 | 1.12 | -0.08 | 0.01 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 27.50 | 0.25 | 0.43 | 0.34 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.14 | -0.08 | 0.02 | -0.04 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 28.00 | 0.29 | 0.59 | 0.44 | 0.57 | +0.31 | +119.24% | 0.02 | 1 | 142 | 1.21 | -0.09 | 0.02 | -0.04 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 28.50 | 0.32 | 0.92 | 0.62 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.21 | -0.10 | 0.02 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 29.00 | 0.34 | 0.58 | 0.46 | 0.45 | -0.42 | -48.28% | 0.02 | 5 | 123 | 1.20 | -0.11 | 0.02 | -0.05 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 29.50 | 0.50 | 0.63 | 0.57 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.19 | -0.12 | 0.02 | -0.05 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 30.00 | 0.56 | 0.65 | 0.61 | 0.60 | -0.40 | -40.00% | 0.02 | 31 | 768 | 1.20 | -0.14 | 0.02 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 30.50 | 0.38 | 1.37 | 0.88 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.15 | -0.15 | 0.02 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 31.00 | 0.63 | 0.85 | 0.74 | 0.75 | -0.57 | -43.19% | 0.02 | 3 | 220 | 1.17 | -0.16 | 0.03 | -0.06 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 31.50 | 0.68 | 1.38 | 1.03 | 1.15 | -0.04 | -3.37% | 0.03 | 2 | 56 | 1.14 | -0.18 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 32.00 | 0.80 | 1.35 | 1.08 | 0.91 | -0.74 | -44.85% | 0.03 | 10 | 437 | 1.13 | -0.19 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 32.50 | 0.87 | 1.14 | 1.01 | 1.54 | -0.28 | -15.39% | 0.03 | 1 | 17 | 1.13 | -0.21 | 0.03 | -0.07 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 33.00 | 0.94 | 1.23 | 1.09 | 1.20 | -0.83 | -40.89% | 0.03 | 28 | 211 | 1.14 | -0.23 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 33.50 | 1.05 | 1.39 | 1.22 | 2.21 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.12 | -0.25 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 34.00 | 1.29 | 1.45 | 1.37 | 1.60 | -0.82 | -33.89% | 0.04 | 7 | 212 | 1.11 | -0.27 | 0.03 | -0.08 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 34.50 | 1.47 | 1.66 | 1.57 | 1.91 | -0.16 | -7.73% | 0.05 | 3 | 18 | 1.11 | -0.29 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 35.00 | 1.62 | 1.76 | 1.69 | 1.75 | -1.02 | -36.83% | 0.05 | 14 | 295 | 1.12 | -0.31 | 0.04 | -0.09 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 35.50 | 1.73 | 1.95 | 1.84 | 3.17 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.11 | -0.33 | 0.04 | -0.09 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 36.00 | 1.97 | 2.08 | 2.03 | 2.03 | -1.42 | -41.16% | 0.06 | 22 | 297 | 1.11 | -0.35 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 36.50 | 2.11 | 2.30 | 2.21 | 2.58 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.10 | -0.37 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 37.00 | 2.33 | 2.48 | 2.41 | 2.45 | -1.50 | -37.98% | 0.07 | 7 | 559 | 1.13 | -0.39 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 37.50 | 2.55 | 2.73 | 2.64 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.12 | -0.41 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 38.00 | 2.75 | 2.89 | 2.82 | 2.84 | -1.66 | -36.89% | 0.07 | 11 | 210 | 1.10 | -0.43 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 38.50 | 3.00 | 3.65 | 3.33 | 3.00 | -0.01 | -0.34% | 0.09 | 5 | 4 | 1.12 | -0.45 | 0.04 | -0.10 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 39.00 | 3.20 | 3.55 | 3.38 | 3.31 | -1.91 | -36.59% | 0.09 | 19 | 31 | 1.11 | -0.48 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 39.50 | 3.45 | 3.70 | 3.58 | 3.55 | -1.92 | -35.11% | 0.09 | 58 | 47 | 1.10 | -0.50 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 40.00 | 3.80 | 4.10 | 3.95 | 4.00 | -0.50 | -11.12% | 0.10 | 21 | 24 | 1.11 | -0.52 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 40.50 | 3.85 | 5.75 | 4.80 | 6.16 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.10 | -0.54 | 0.04 | -0.11 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 41.00 | 4.35 | 4.55 | 4.45 | 4.45 | -1.05 | -19.10% | 0.11 | 5 | 8 | 1.08 | -0.56 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 41.50 | 4.40 | 4.85 | 4.63 | 4.80 | +0.05 | +1.06% | 0.11 | 4 | 4 | 1.11 | -0.57 | 0.04 | -0.11 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 42.00 | 4.95 | 5.20 | 5.08 | 7.51 | 0.00 | 0.00% | 0.12 | 0 | 43 | 1.10 | -0.59 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 43.00 | 5.40 | 5.90 | 5.65 | 6.34 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.11 | -0.63 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 44.00 | 6.25 | 6.40 | 6.33 | % | 0.14 | 0 | 0 | 1.09 | -0.66 | 0.04 | -0.10 | 1/27/2026 9:58:57 AM EST | |||
| 45.00 | 6.60 | 7.30 | 6.95 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -0.69 | 0.04 | -0.10 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 46.00 | 7.60 | 7.90 | 7.75 | 11.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | -0.72 | 0.03 | -0.09 | 1/14/2026 | 1/27/2026 9:58:57 AM EST |
| 47.00 | 8.15 | 10.30 | 9.23 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.38 | -0.75 | 0.03 | -0.09 | 1/14/2026 | 1/27/2026 9:58:57 AM EST |
| 48.00 | 9.00 | 9.55 | 9.28 | % | 0.19 | 0 | 0 | 1.36 | -0.77 | 0.03 | -0.09 | 1/27/2026 9:58:57 AM EST | |||
| 49.00 | 9.75 | 11.30 | 10.53 | % | 0.21 | 0 | 0 | 1.39 | -0.79 | 0.03 | -0.08 | 1/27/2026 9:58:57 AM EST | |||
| 50.00 | 10.55 | 12.90 | 11.73 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.38 | -0.81 | 0.03 | -0.08 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 55.00 | 15.00 | 17.35 | 16.18 | 16.59 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.37 | -0.88 | 0.02 | -0.06 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 60.00 | 19.70 | 22.05 | 20.88 | % | 0.35 | 0 | 0 | 1.99 | -0.94 | 0.01 | -0.04 | 1/27/2026 9:58:57 AM EST |