Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $36.05 as of 2/13/2026 5:55:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.35 | 22.00 | 20.68 | 21.95 | 0.00 | 0.00% | 1.38 | 0 | 13 | 6.35 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 18.30 | 21.00 | 19.65 | 18.87 | -3.88 | -17.06% | 1.23 | 1 | 11 | 5.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 17.00 | 17.30 | 20.20 | 18.75 | 17.02 | -3.43 | -16.78% | 1.10 | 42 | 17 | 5.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 18.00 | 16.50 | 18.80 | 17.65 | 20.90 | 0.00 | 0.00% | 0.98 | 0 | 22 | 4.99 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 19.00 | 15.60 | 17.80 | 16.70 | 18.90 | 0.00 | 0.00% | 0.88 | 0 | 56 | 4.67 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 14.50 | 16.35 | 15.43 | 15.05 | -2.75 | -15.45% | 0.77 | 11 | 147 | 3.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 13.50 | 15.80 | 14.65 | 13.65 | 0.00 | 0.00% | 0.70 | 0 | 18 | 4.08 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 12.60 | 14.80 | 13.70 | 13.85 | 0.00 | 0.00% | 0.62 | 0 | 184 | 3.82 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 11.60 | 13.80 | 12.70 | 12.27 | 0.00 | 0.00% | 0.55 | 0 | 211 | 3.55 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 10.40 | 12.80 | 11.60 | 12.80 | 0.00 | 0.00% | 0.48 | 0 | 701 | 3.30 | 0.99 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 25.00 | 9.65 | 10.80 | 10.23 | 11.25 | 0.00 | 0.00% | 0.41 | 0 | 585 | 2.04 | 0.98 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 8.65 | 10.85 | 9.75 | 10.17 | 0.00 | 0.00% | 0.38 | 0 | 279 | 2.86 | 0.97 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 27.00 | 7.70 | 9.20 | 8.45 | 8.87 | 0.00 | 0.00% | 0.31 | 0 | 363 | 2.09 | 0.95 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 27.50 | 6.70 | 9.25 | 7.98 | % | 0.29 | 0 | 0 | 2.44 | 0.94 | 0.02 | -0.05 | 2/13/2026 4:00:01 PM EST | |||
| 28.00 | 6.80 | 7.95 | 7.38 | 8.51 | +0.61 | +7.73% | 0.26 | 26 | 435 | 1.67 | 0.93 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.50 | 6.00 | 8.35 | 7.18 | 7.50 | -2.40 | -24.25% | 0.25 | 1 | 1 | 2.30 | 0.92 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 6.00 | 7.45 | 6.73 | 6.72 | -1.18 | -14.94% | 0.23 | 12 | 392 | 1.89 | 0.91 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.50 | 5.45 | 7.20 | 6.33 | 6.23 | % | 0.21 | 3 | 0 | 1.97 | 0.89 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 30.00 | 5.35 | 6.15 | 5.75 | 5.72 | -0.58 | -9.21% | 0.19 | 17 | 1,049 | 1.47 | 0.88 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.50 | 4.55 | 5.70 | 5.13 | 5.35 | -0.56 | -9.48% | 0.17 | 1 | 26 | 1.41 | 0.86 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 4.70 | 4.90 | 4.80 | 5.30 | 0.00 | 0.00% | 0.15 | 8 | 530 | 1.00 | 0.83 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.50 | 4.25 | 4.65 | 4.45 | 4.30 | -1.15 | -21.11% | 0.14 | 27 | 60 | 1.04 | 0.81 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.00 | 3.95 | 4.45 | 4.20 | 3.73 | -1.27 | -25.40% | 0.13 | 30 | 695 | 1.13 | 0.78 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.50 | 3.35 | 4.40 | 3.88 | 4.18 | -0.06 | -1.42% | 0.12 | 5 | 45 | 1.13 | 0.75 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.00 | 3.20 | 3.70 | 3.45 | 3.34 | -0.58 | -14.80% | 0.10 | 130 | 773 | 1.09 | 0.71 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.50 | 2.91 | 3.20 | 3.06 | 3.00 | -0.10 | -3.23% | 0.09 | 16 | 229 | 1.04 | 0.68 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 2.55 | 2.82 | 2.69 | 2.38 | -0.84 | -26.09% | 0.08 | 342 | 590 | 1.01 | 0.64 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.50 | 2.32 | 2.40 | 2.36 | 2.37 | -0.55 | -18.84% | 0.07 | 159 | 239 | 0.98 | 0.60 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 2.06 | 2.14 | 2.10 | 2.10 | -0.80 | -27.59% | 0.06 | 631 | 4,202 | 0.98 | 0.56 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 35.50 | 1.82 | 1.90 | 1.86 | 1.85 | -0.89 | -32.49% | 0.05 | 600 | 403 | 0.98 | 0.52 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.00 | 1.62 | 1.65 | 1.64 | 1.64 | -0.72 | -30.51% | 0.05 | 816 | 1,315 | 0.98 | 0.48 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.50 | 1.40 | 1.49 | 1.45 | 1.45 | -0.72 | -33.18% | 0.04 | 645 | 517 | 0.99 | 0.44 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 37.00 | 1.23 | 1.30 | 1.27 | 1.27 | -0.68 | -34.88% | 0.03 | 1,538 | 9,945 | 0.99 | 0.40 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 37.50 | 1.06 | 1.12 | 1.09 | 1.10 | -0.40 | -26.67% | 0.03 | 554 | 1,979 | 0.98 | 0.36 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 0.91 | 0.99 | 0.95 | 0.94 | -0.61 | -39.36% | 0.02 | 1,572 | 1,266 | 0.99 | 0.33 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 38.50 | 0.78 | 0.90 | 0.84 | 0.78 | -0.54 | -40.91% | 0.02 | 557 | 410 | 1.00 | 0.30 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.00 | 0.68 | 0.81 | 0.75 | 0.70 | -0.50 | -41.67% | 0.02 | 817 | 974 | 1.01 | 0.27 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.50 | 0.54 | 0.71 | 0.63 | 0.62 | -0.33 | -34.74% | 0.02 | 538 | 438 | 1.00 | 0.24 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.44 | -45.84% | 0.01 | 3,321 | 7,882 | 1.00 | 0.21 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.50 | 0.43 | 0.50 | 0.47 | 0.40 | -0.34 | -45.95% | 0.01 | 153 | 369 | 1.01 | 0.19 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 0.37 | 0.43 | 0.40 | 0.39 | -0.25 | -39.07% | 0.01 | 335 | 1,004 | 1.01 | 0.16 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.50 | 0.29 | 0.42 | 0.36 | 0.31 | -0.31 | -50.00% | 0.01 | 29 | 219 | 1.02 | 0.14 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 0.27 | 0.35 | 0.31 | 0.34 | -0.19 | -35.85% | 0.01 | 565 | 1,330 | 1.03 | 0.12 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.21 | -50.00% | 0.01 | 316 | 626 | 1.03 | 0.09 | 0.03 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 0.15 | 0.22 | 0.19 | 0.17 | -0.17 | -50.00% | 0.00 | 348 | 920 | 1.07 | 0.07 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.21 | -63.64% | 0.00 | 373 | 2,761 | 1.07 | 0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 0.01 | 0.18 | 0.10 | 0.17 | -0.04 | -19.05% | 0.00 | 17 | 229 | 1.00 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.37 | 0.19 | 0.09 | -0.08 | -47.06% | 0.00 | 125 | 247 | 1.54 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 63 | 734 | 1.16 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 9 | 153 | 1.48 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 0.03 | 0.12 | 0.08 | 0.14 | +0.06 | +75.00% | 0.00 | 115 | 3,832 | 1.27 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 42 | 545 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 397 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 3.20 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 112 | 263 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.01 | 68 | 69 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 159 | 2,088 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 663 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 253 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 22.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 34 | 1,298 | 1.71 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 539 | 1.83 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 147 | 1,278 | 1.30 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 58 | 4,173 | 1.32 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 26.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 32 | 768 | 1.22 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 240 | 1,253 | 1.19 | -0.05 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 27.50 | 0.07 | 0.13 | 0.10 | 0.14 | -0.09 | -39.13% | 0.00 | 7 | 27 | 1.11 | -0.06 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.00 | 0.13 | 0.15 | 0.14 | 0.16 | -0.08 | -33.34% | 0.01 | 187 | 850 | 1.12 | -0.07 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 28.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.10 | -35.72% | 0.01 | 3 | 11 | 1.10 | -0.08 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.14 | -40.00% | 0.01 | 130 | 2,858 | 1.09 | -0.09 | 0.03 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 29.50 | 0.21 | 0.28 | 0.25 | 0.33 | -0.03 | -8.34% | 0.01 | 109 | 28 | 1.06 | -0.11 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.12 | -27.28% | 0.01 | 1,449 | 3,458 | 1.07 | -0.12 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 30.50 | 0.38 | 0.42 | 0.40 | 0.48 | +0.04 | +9.10% | 0.01 | 58 | 113 | 1.07 | -0.14 | 0.04 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.12 | -19.36% | 0.02 | 1,075 | 826 | 1.07 | -0.17 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 31.50 | 0.57 | 0.61 | 0.59 | 0.59 | -0.11 | -15.72% | 0.02 | 385 | 74 | 1.05 | -0.19 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.00 | 0.68 | 0.73 | 0.71 | 0.72 | -0.11 | -13.26% | 0.02 | 1,886 | 1,103 | 1.05 | -0.22 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 32.50 | 0.81 | 0.88 | 0.85 | 0.85 | -0.01 | -1.17% | 0.03 | 340 | 276 | 1.04 | -0.25 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.00 | 0.97 | 1.04 | 1.01 | 1.02 | +0.02 | +2.00% | 0.03 | 558 | 827 | 1.04 | -0.29 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 33.50 | 1.09 | 1.20 | 1.15 | 1.17 | -0.08 | -6.40% | 0.03 | 313 | 181 | 1.02 | -0.32 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.00 | 1.33 | 1.39 | 1.36 | 1.45 | +0.13 | +9.85% | 0.04 | 770 | 1,252 | 1.03 | -0.36 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 34.50 | 1.47 | 1.61 | 1.54 | 1.56 | +0.06 | +4.00% | 0.04 | 487 | 282 | 1.01 | -0.40 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 35.00 | 1.77 | 1.83 | 1.80 | 1.82 | +0.15 | +8.99% | 0.05 | 1,236 | 1,499 | 1.03 | -0.44 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 35.50 | 2.00 | 2.13 | 2.07 | 2.06 | +0.01 | +0.49% | 0.06 | 506 | 148 | 1.02 | -0.48 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.00 | 2.25 | 2.39 | 2.32 | 2.25 | -0.15 | -6.25% | 0.06 | 524 | 564 | 1.01 | -0.52 | 0.08 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 36.50 | 2.47 | 2.74 | 2.61 | 2.65 | +0.24 | +9.96% | 0.07 | 86 | 158 | 1.00 | -0.56 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 37.00 | 2.87 | 3.15 | 3.01 | 2.97 | +0.07 | +2.42% | 0.08 | 161 | 428 | 1.05 | -0.60 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 37.50 | 3.20 | 3.50 | 3.35 | 3.30 | +0.48 | +17.03% | 0.09 | 38 | 188 | 1.05 | -0.64 | 0.08 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 38.00 | 3.40 | 3.85 | 3.63 | 3.95 | +0.35 | +9.73% | 0.10 | 49 | 968 | 1.01 | -0.67 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 38.50 | 3.95 | 4.65 | 4.30 | 3.51 | -0.16 | -4.36% | 0.11 | 39 | 108 | 1.18 | -0.70 | 0.07 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.00 | 3.85 | 5.05 | 4.45 | 3.50 | -0.47 | -11.84% | 0.11 | 46 | 233 | 1.01 | -0.73 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 39.50 | 4.55 | 5.50 | 5.03 | 5.13 | +0.63 | +14.00% | 0.13 | 5 | 38 | 1.15 | -0.76 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.00 | 4.90 | 5.95 | 5.43 | 4.97 | +0.16 | +3.33% | 0.14 | 22 | 595 | 1.14 | -0.79 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 40.50 | 4.40 | 6.30 | 5.35 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 210 | 1.48 | -0.81 | 0.05 | -0.10 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 41.00 | 5.55 | 6.95 | 6.25 | 5.75 | -0.26 | -4.33% | 0.15 | 3 | 85 | 1.63 | -0.84 | 0.05 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 41.50 | 5.30 | 7.30 | 6.30 | 6.80 | +0.60 | +9.68% | 0.15 | 1 | 126 | 1.61 | -0.86 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 42.00 | 6.10 | 7.70 | 6.90 | 5.94 | -0.74 | -11.08% | 0.16 | 20 | 39 | 1.61 | -0.88 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 43.00 | 6.75 | 8.60 | 7.68 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.66 | -0.91 | 0.03 | -0.06 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 44.00 | 7.50 | 10.75 | 9.13 | 7.10 | -2.65 | -27.18% | 0.21 | 4 | 7 | 2.48 | -0.93 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 45.00 | 9.25 | 11.05 | 10.15 | 10.30 | +2.65 | +34.65% | 0.23 | 15 | 9 | 2.17 | -0.95 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 46.00 | 9.15 | 12.10 | 10.63 | 9.90 | % | 0.23 | 2 | 0 | 2.31 | -0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 47.00 | 10.10 | 12.80 | 11.45 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.21 | -0.97 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 48.00 | 11.05 | 13.85 | 12.45 | % | 0.26 | 0 | 0 | 2.34 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 49.00 | 12.25 | 14.60 | 13.43 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -0.99 | 0.01 | -0.01 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 50.00 | 13.25 | 15.60 | 14.43 | 14.60 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.34 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 55.00 | 18.20 | 20.55 | 19.38 | 16.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 60.00 | 23.00 | 26.70 | 24.85 | % | 0.41 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |