Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $27.27 as of 2/27/2026 7:26:27 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 | 10.95 | 12.75 | 11.85 | 11.38 | -2.21 | -16.27% | 0.79 | 3 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 16.00 | 10.10 | 11.55 | 10.83 | 14.74 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:03 PM EST |
| 17.00 | 8.85 | 11.50 | 10.18 | 9.41 | -4.36 | -31.67% | 0.60 | 1 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 18.00 | 8.10 | 9.55 | 8.83 | 8.54 | -2.87 | -25.16% | 0.49 | 1 | 1 | 2.20 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 19.00 | 7.15 | 8.55 | 7.85 | 10.44 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.97 | 0.99 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 19.50 | 6.50 | 8.40 | 7.45 | % | 0.38 | 0 | 0 | 2.63 | 0.98 | 0.01 | -0.02 | 2/27/2026 4:00:03 PM EST | |||
| 20.00 | 6.05 | 8.40 | 7.23 | 10.22 | 0.00 | 0.00% | 0.36 | 0 | 10 | 3.03 | 0.97 | 0.02 | -0.03 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 20.50 | 5.50 | 7.55 | 6.53 | % | 0.32 | 0 | 0 | 2.51 | 0.96 | 0.02 | -0.04 | 2/27/2026 4:00:03 PM EST | |||
| 21.00 | 5.20 | 7.45 | 6.33 | 5.78 | -4.17 | -41.91% | 0.30 | 2 | 10 | 2.77 | 0.95 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 21.50 | 4.60 | 7.00 | 5.80 | % | 0.27 | 0 | 0 | 2.66 | 0.93 | 0.03 | -0.05 | 2/27/2026 4:00:03 PM EST | |||
| 22.00 | 4.25 | 6.55 | 5.40 | 4.79 | -2.46 | -33.94% | 0.25 | 2 | 28 | 2.56 | 0.92 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 22.50 | 3.55 | 5.60 | 4.58 | 4.11 | % | 0.20 | 3 | 0 | 2.00 | 0.90 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 23.00 | 3.50 | 4.75 | 4.13 | 4.40 | -1.40 | -24.14% | 0.18 | 8 | 10 | 1.54 | 0.88 | 0.05 | -0.07 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 23.50 | 3.15 | 4.30 | 3.73 | % | 0.16 | 0 | 0 | 1.41 | 0.85 | 0.06 | -0.08 | 2/27/2026 4:00:03 PM EST | |||
| 24.00 | 3.30 | 3.90 | 3.60 | 3.05 | -2.21 | -42.02% | 0.15 | 59 | 54 | 0.90 | 0.82 | 0.07 | -0.09 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 24.50 | 2.68 | 3.50 | 3.09 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.77 | 0.78 | 0.07 | -0.10 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 25.00 | 2.79 | 3.10 | 2.95 | 2.91 | -1.36 | -31.85% | 0.12 | 53 | 126 | 1.01 | 0.75 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 25.50 | 2.44 | 2.80 | 2.62 | 2.44 | -1.56 | -39.00% | 0.10 | 1 | 3 | 1.03 | 0.71 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 26.00 | 2.13 | 2.46 | 2.30 | 2.22 | -1.92 | -46.38% | 0.09 | 141 | 20 | 1.02 | 0.66 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 26.50 | 1.88 | 2.15 | 2.02 | 1.95 | -1.50 | -43.48% | 0.08 | 784 | 12 | 1.03 | 0.62 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 27.00 | 1.71 | 1.86 | 1.79 | 1.80 | -1.00 | -35.72% | 0.07 | 562 | 27 | 1.06 | 0.57 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 27.50 | 1.39 | 1.57 | 1.48 | 1.44 | -1.16 | -44.62% | 0.05 | 338 | 25 | 1.02 | 0.52 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 28.00 | 1.22 | 1.35 | 1.29 | 1.28 | -0.93 | -42.09% | 0.05 | 964 | 184 | 1.03 | 0.47 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 28.50 | 0.98 | 1.15 | 1.07 | 1.02 | -1.08 | -51.43% | 0.04 | 245 | 294 | 1.02 | 0.42 | 0.10 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 29.00 | 0.88 | 0.95 | 0.92 | 0.93 | -0.95 | -50.54% | 0.03 | 550 | 391 | 1.02 | 0.38 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 29.50 | 0.70 | 0.83 | 0.77 | 0.74 | -0.93 | -55.69% | 0.03 | 459 | 121 | 1.02 | 0.33 | 0.09 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 30.00 | 0.63 | 0.67 | 0.65 | 0.67 | -0.61 | -47.66% | 0.02 | 1,392 | 441 | 1.03 | 0.29 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 30.50 | 0.50 | 0.61 | 0.56 | 0.52 | -0.67 | -56.31% | 0.02 | 133 | 453 | 1.05 | 0.26 | 0.08 | -0.09 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 31.00 | 0.42 | 0.50 | 0.46 | 0.43 | -0.66 | -60.55% | 0.01 | 416 | 793 | 1.05 | 0.22 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 31.50 | 0.29 | 0.42 | 0.36 | 0.36 | -0.52 | -59.10% | 0.01 | 163 | 324 | 1.02 | 0.19 | 0.06 | -0.08 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 32.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.42 | -57.54% | 0.01 | 1,135 | 334 | 1.05 | 0.17 | 0.06 | -0.07 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 32.50 | 0.24 | 0.28 | 0.26 | 0.25 | -0.40 | -61.54% | 0.01 | 115 | 107 | 1.05 | 0.15 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 33.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.40 | -63.50% | 0.01 | 479 | 981 | 1.08 | 0.13 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 33.50 | 0.14 | 0.22 | 0.18 | 0.17 | -0.27 | -61.37% | 0.01 | 81 | 316 | 1.05 | 0.11 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.27 | -65.86% | 0.00 | 554 | 775 | 1.07 | 0.10 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 34.50 | 0.08 | 0.35 | 0.22 | 0.14 | -0.20 | -58.83% | 0.01 | 26 | 526 | 1.21 | 0.08 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 35.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.18 | -58.07% | 0.00 | 384 | 1,082 | 1.15 | 0.07 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 35.50 | 0.09 | 0.15 | 0.12 | 0.08 | -0.20 | -71.43% | 0.00 | 86 | 185 | 1.18 | 0.06 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 36.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 393 | 659 | 1.17 | 0.06 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 36.50 | 0.07 | 0.14 | 0.11 | 0.14 | -0.07 | -33.34% | 0.00 | 71 | 240 | 1.23 | 0.05 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 37.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 4,367 | 17,170 | 1.21 | 0.04 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 37.50 | 0.02 | 0.27 | 0.15 | 0.07 | -0.09 | -56.25% | 0.00 | 12 | 78 | 1.33 | 0.03 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 153 | 1,068 | 1.22 | 0.03 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 38.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 38 | 1.20 | 0.03 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 39.00 | 0.02 | 0.25 | 0.14 | 0.06 | -0.06 | -50.00% | 0.00 | 24 | 563 | 1.44 | 0.02 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 39.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 17 | 19 | 1.50 | 0.01 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 53 | 1,520 | 1.31 | 0.01 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 40.50 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.79 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 41.00 | 0.02 | 0.26 | 0.14 | 0.04 | -0.07 | -63.64% | 0.00 | 173 | 392 | 1.64 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 41.50 | 0.02 | 0.05 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.01 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 42.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 51 | 17,127 | 1.51 | 0.01 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 43.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 197 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 195 | 2.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 406 | 2.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 47.00 | 0.01 | 0.32 | 0.17 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 111 | 2.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 48.00 | 0.01 | 0.27 | 0.14 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 75 | 2.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 327 | 2.24 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 60.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:03 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.08 | +0.06 | +300.00% | 0.01 | 1 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.03 | +0.01 | +50.00% | 0.02 | 2 | 17 | 2.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 90 | 23 | 1.68 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.03 | -37.50% | 0.01 | 13 | 285 | 1.55 | -0.01 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 8 | 1.51 | -0.02 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 98 | 468 | 1.34 | -0.03 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 20.50 | 0.06 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 5 | 2 | 1.34 | -0.04 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 42 | 168 | 1.25 | -0.05 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.22 | +0.09 | +69.24% | 0.01 | 26 | 24 | 1.23 | -0.07 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 22.00 | 0.19 | 0.23 | 0.21 | 0.21 | +0.03 | +16.67% | 0.01 | 257 | 432 | 1.25 | -0.08 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 22.50 | 0.25 | 0.32 | 0.29 | 0.29 | +0.08 | +38.10% | 0.01 | 124 | 123 | 1.26 | -0.10 | 0.04 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 23.00 | 0.30 | 0.39 | 0.35 | 0.35 | +0.10 | +40.00% | 0.02 | 249 | 570 | 1.23 | -0.12 | 0.05 | -0.07 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 23.50 | 0.37 | 0.48 | 0.43 | 0.43 | +0.06 | +16.22% | 0.02 | 371 | 88 | 1.22 | -0.15 | 0.06 | -0.08 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 24.00 | 0.46 | 0.55 | 0.51 | 0.52 | +0.14 | +36.85% | 0.02 | 889 | 569 | 1.19 | -0.18 | 0.07 | -0.09 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 24.50 | 0.57 | 0.68 | 0.63 | 0.59 | +0.12 | +25.54% | 0.03 | 200 | 239 | 1.18 | -0.22 | 0.07 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 25.00 | 0.70 | 0.83 | 0.77 | 0.74 | +0.20 | +37.04% | 0.03 | 1,885 | 5,722 | 1.17 | -0.25 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 25.50 | 0.77 | 1.02 | 0.90 | 0.90 | +0.23 | +34.33% | 0.04 | 1,238 | 311 | 1.14 | -0.29 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 26.00 | 0.98 | 1.14 | 1.06 | 1.16 | +0.35 | +43.21% | 0.04 | 605 | 893 | 1.13 | -0.34 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 26.50 | 1.19 | 1.39 | 1.29 | 1.31 | +0.37 | +39.37% | 0.05 | 1,413 | 106 | 1.14 | -0.38 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 27.00 | 1.40 | 1.56 | 1.48 | 1.52 | +0.41 | +36.94% | 0.05 | 2,839 | 487 | 1.11 | -0.43 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 27.50 | 1.59 | 1.89 | 1.74 | 1.74 | +0.47 | +37.01% | 0.06 | 314 | 2,093 | 1.11 | -0.48 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 28.00 | 1.90 | 2.19 | 2.05 | 1.90 | +0.37 | +24.19% | 0.07 | 1,354 | 1,071 | 1.12 | -0.53 | 0.10 | -0.12 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 28.50 | 2.18 | 2.51 | 2.35 | 2.46 | +0.73 | +42.20% | 0.08 | 271 | 417 | 1.12 | -0.58 | 0.10 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 29.00 | 2.53 | 2.77 | 2.65 | 2.64 | +0.67 | +34.01% | 0.09 | 264 | 442 | 1.11 | -0.62 | 0.09 | -0.11 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 29.50 | 2.93 | 3.25 | 3.09 | 3.10 | +0.86 | +38.40% | 0.10 | 142 | 252 | 1.17 | -0.67 | 0.09 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 30.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.81 | +31.28% | 0.11 | 260 | 639 | 1.14 | -0.71 | 0.08 | -0.10 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 30.50 | 3.55 | 4.20 | 3.88 | 4.00 | +1.08 | +36.99% | 0.13 | 17 | 71 | 1.21 | -0.74 | 0.08 | -0.09 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 31.00 | 4.10 | 4.60 | 4.35 | 4.30 | +1.13 | +35.65% | 0.14 | 28 | 224 | 1.29 | -0.78 | 0.07 | -0.08 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 31.50 | 4.25 | 5.45 | 4.85 | 5.05 | +1.35 | +36.49% | 0.15 | 36 | 352 | 1.14 | -0.81 | 0.06 | -0.08 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 32.00 | 4.90 | 5.80 | 5.35 | 5.45 | +1.46 | +36.60% | 0.17 | 49 | 294 | 1.48 | -0.83 | 0.06 | -0.07 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 32.50 | 5.40 | 6.00 | 5.70 | 5.90 | +1.51 | +34.40% | 0.18 | 56 | 204 | 1.40 | -0.85 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 33.00 | 5.85 | 6.30 | 6.08 | 6.12 | +1.30 | +26.98% | 0.18 | 80 | 129 | 1.31 | -0.87 | 0.05 | -0.06 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 33.50 | 6.25 | 7.20 | 6.73 | 7.03 | +1.63 | +30.19% | 0.20 | 7 | 33 | 1.81 | -0.89 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 34.00 | 6.80 | 7.50 | 7.15 | 7.12 | +1.42 | +24.92% | 0.21 | 28 | 77 | 1.70 | -0.90 | 0.04 | -0.05 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 34.50 | 7.20 | 8.40 | 7.80 | 7.82 | +1.76 | +29.05% | 0.23 | 19 | 76 | 2.08 | -0.92 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 35.00 | 7.75 | 8.60 | 8.18 | 8.28 | +1.61 | +24.14% | 0.23 | 11 | 242 | 1.88 | -0.93 | 0.03 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 35.50 | 8.25 | 9.60 | 8.93 | 9.14 | +2.39 | +35.41% | 0.25 | 1 | 128 | 2.39 | -0.94 | 0.03 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 36.00 | 8.65 | 9.70 | 9.18 | 9.45 | +2.05 | +27.71% | 0.26 | 14 | 145 | 2.41 | -0.94 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 36.50 | 8.80 | 10.55 | 9.68 | 9.30 | +0.93 | +11.12% | 0.27 | 1 | 52 | 2.48 | -0.95 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 37.00 | 9.40 | 11.20 | 10.30 | 10.37 | +1.88 | +22.15% | 0.28 | 1 | 55 | 2.67 | -0.96 | 0.02 | -0.03 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 37.50 | 9.15 | 11.55 | 10.35 | 8.54 | 0.00 | 0.00% | 0.28 | 0 | 12 | 2.60 | -0.97 | 0.01 | -0.02 | 2/23/2026 | 2/27/2026 4:00:03 PM EST |
| 38.00 | 10.70 | 12.00 | 11.35 | 11.72 | +2.27 | +24.03% | 0.30 | 3 | 113 | 2.62 | -0.97 | 0.01 | -0.02 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 38.50 | 10.35 | 12.70 | 11.53 | 9.70 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.85 | -0.97 | 0.01 | -0.02 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 39.00 | 11.60 | 13.05 | 12.33 | 10.67 | 0.00 | 0.00% | 0.32 | 0 | 26 | 2.78 | -0.98 | 0.01 | -0.01 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 39.50 | 11.90 | 13.70 | 12.80 | 11.57 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.97 | -0.99 | 0.01 | -0.01 | 2/23/2026 | 2/27/2026 4:00:03 PM EST |
| 40.00 | 11.80 | 14.10 | 12.95 | 13.22 | +2.94 | +28.60% | 0.32 | 1 | 48 | 2.93 | -0.99 | 0.01 | -0.01 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 40.50 | 12.30 | 14.50 | 13.40 | % | 0.33 | 0 | 0 | 2.90 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 41.00 | 13.55 | 14.95 | 14.25 | 14.85 | +2.27 | +18.05% | 0.35 | 4 | 12 | 2.90 | -0.99 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 41.50 | 14.10 | 15.55 | 14.83 | % | 0.36 | 0 | 0 | 3.05 | -0.99 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 42.00 | 14.45 | 16.40 | 15.43 | 15.90 | +3.80 | +31.41% | 0.37 | 4 | 9 | 3.41 | -0.99 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 43.00 | 15.55 | 17.10 | 16.33 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 13 | 3.24 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:03 PM EST |
| 44.00 | 16.30 | 18.35 | 17.33 | % | 0.39 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 45.00 | 16.05 | 19.85 | 17.95 | 18.75 | +3.80 | +25.42% | 0.40 | 2 | 2 | 4.20 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 46.00 | 18.45 | 20.25 | 19.35 | 16.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 47.00 | 19.30 | 21.35 | 20.33 | 20.57 | +6.17 | +42.85% | 0.43 | 2 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 48.00 | 19.05 | 22.85 | 20.95 | 21.55 | % | 0.44 | 2 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 49.00 | 20.80 | 23.05 | 21.93 | % | 0.45 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 50.00 | 21.80 | 24.10 | 22.95 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 55.00 | 26.60 | 29.35 | 27.98 | % | 0.51 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 60.00 | 31.60 | 34.10 | 32.85 | 24.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:03 PM EST |