Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $28.52 as of 3/11/2026 8:37:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.35 | 16.20 | 14.78 | 15.11 | 0.00 | 0.00% | 1.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 14.00 | 12.35 | 14.60 | 13.48 | 14.34 | 0.00 | 0.00% | 0.96 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 15.00 | 11.55 | 13.55 | 12.55 | 12.53 | -1.00 | -7.40% | 0.84 | 1 | 16 | 8.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 16.00 | 10.70 | 12.55 | 11.63 | 11.64 | -0.99 | -7.84% | 0.73 | 1 | 23 | 7.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 17.00 | 9.75 | 11.15 | 10.45 | 11.79 | 0.00 | 0.00% | 0.61 | 0 | 27 | 7.16 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 17.50 | 9.25 | 10.65 | 9.95 | 11.33 | 0.00 | 0.00% | 0.57 | 0 | 10 | 7.23 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 18.00 | 8.75 | 10.15 | 9.45 | 10.40 | 0.00 | 0.00% | 0.52 | 0 | 109 | 6.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 18.50 | 8.25 | 9.65 | 8.95 | 10.47 | 0.00 | 0.00% | 0.48 | 0 | 108 | 6.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 19.00 | 7.75 | 9.15 | 8.45 | 9.23 | 0.00 | 0.00% | 0.44 | 0 | 12 | 4.44 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 19.50 | 7.25 | 8.60 | 7.93 | 8.75 | 0.00 | 0.00% | 0.41 | 0 | 9 | 3.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 20.00 | 6.80 | 8.10 | 7.45 | 8.31 | 0.00 | 0.00% | 0.37 | 0 | 159 | 5.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 20.50 | 6.20 | 7.65 | 6.93 | 7.81 | 0.00 | 0.00% | 0.34 | 0 | 4 | 4.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 21.00 | 5.70 | 7.15 | 6.43 | 7.51 | 0.00 | 0.00% | 0.31 | 0 | 8 | 4.08 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 21.50 | 5.20 | 6.65 | 5.93 | 7.16 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 22.00 | 4.80 | 5.95 | 5.38 | 5.38 | -1.30 | -19.47% | 0.24 | 1 | 37 | 4.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 22.50 | 4.30 | 5.55 | 4.93 | 6.29 | 0.00 | 0.00% | 0.22 | 0 | 32 | 3.41 | 0.99 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 23.00 | 3.80 | 5.05 | 4.43 | 5.38 | 0.00 | 0.00% | 0.19 | 0 | 25 | 2.99 | 0.99 | 0.01 | -0.02 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 23.50 | 3.35 | 4.55 | 3.95 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 40 | 3.62 | 0.98 | 0.02 | -0.03 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 24.00 | 2.78 | 3.65 | 3.22 | 3.20 | -1.10 | -25.59% | 0.13 | 20 | 69 | 2.58 | 0.96 | 0.03 | -0.04 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 24.50 | 2.50 | 3.10 | 2.80 | 2.45 | -2.05 | -45.56% | 0.11 | 10 | 54 | 2.28 | 0.94 | 0.04 | -0.07 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 25.00 | 2.35 | 2.65 | 2.50 | 2.47 | -1.03 | -29.43% | 0.10 | 1 | 412 | 1.99 | 0.92 | 0.05 | -0.11 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 25.50 | 1.98 | 2.15 | 2.07 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 457 | 1.50 | 0.89 | 0.07 | -0.14 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 26.00 | 1.60 | 1.73 | 1.67 | 1.63 | -1.22 | -42.81% | 0.06 | 29 | 984 | 1.26 | 0.85 | 0.09 | -0.17 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 26.50 | 1.23 | 1.37 | 1.30 | 1.10 | -1.25 | -53.20% | 0.05 | 883 | 939 | 1.27 | 0.80 | 0.10 | -0.19 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 27.00 | 0.98 | 1.04 | 1.01 | 0.98 | -1.02 | -51.00% | 0.04 | 1,009 | 2,779 | 1.27 | 0.74 | 0.12 | -0.22 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 27.50 | 0.67 | 0.77 | 0.72 | 0.76 | -0.87 | -53.38% | 0.03 | 235 | 1,433 | 1.25 | 0.68 | 0.14 | -0.23 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 28.00 | 0.48 | 0.54 | 0.51 | 0.50 | -0.81 | -61.84% | 0.02 | 200 | 2,826 | 1.22 | 0.60 | 0.15 | -0.25 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 28.50 | 0.32 | 0.37 | 0.35 | 0.35 | -0.66 | -65.35% | 0.01 | 1,277 | 2,213 | 1.20 | 0.52 | 0.16 | -0.25 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 29.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.56 | -71.80% | 0.01 | 203 | 2,713 | 1.18 | 0.44 | 0.16 | -0.24 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 29.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.41 | -73.22% | 0.00 | 189 | 1,872 | 1.15 | 0.36 | 0.16 | -0.23 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.36 | -81.82% | 0.00 | 524 | 6,988 | 1.15 | 0.29 | 0.14 | -0.21 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 30.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.22 | -78.58% | 0.00 | 127 | 1,830 | 1.15 | 0.23 | 0.13 | -0.18 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 31.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 0.00 | 541 | 3,323 | 1.14 | 0.17 | 0.11 | -0.16 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 31.50 | 0.02 | 0.15 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 9 | 902 | 1.15 | 0.13 | 0.09 | -0.13 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 32.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 97 | 2,894 | 1.16 | 0.10 | 0.07 | -0.11 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 63 | 1,084 | 1.14 | 0.07 | 0.06 | -0.08 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 33.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 1.16 | 0.05 | 0.04 | -0.05 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 33.50 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.26 | 0.03 | 0.03 | -0.03 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 828 | 1.16 | 0.02 | 0.02 | -0.02 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 34.50 | 0.01 | 0.09 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 98 | 1.35 | 0.02 | 0.02 | -0.01 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 102 | 2,566 | 1.30 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 35.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 715 | 1.51 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 767 | 1.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 2.58 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 298 | 1.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 39.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 408 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 43.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.18 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 44.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.03 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 5.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 3:59:45 PM EST |
| 49.00 | 0.00 | 0.63 | 0.32 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 114 | 3.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 3.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 371 | 2.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 575 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 307 | 2.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,303 | 2.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 20.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,108 | 2.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 3,045 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 22.50 | 0.01 | 0.14 | 0.08 | 0.44 | +0.40 | +1,000.00% | 0.00 | 1 | 836 | 1.67 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 108 | 1,496 | 1.65 | -0.01 | 0.01 | -0.02 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 23.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 3,526 | 1.70 | -0.02 | 0.02 | -0.03 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 24.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 58 | 2,058 | 1.57 | -0.04 | 0.03 | -0.04 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 24.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 41 | 1,129 | 1.42 | -0.06 | 0.04 | -0.07 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 25.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 133 | 4,672 | 1.42 | -0.08 | 0.05 | -0.11 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 25.50 | 0.19 | 0.24 | 0.22 | 0.22 | +0.03 | +15.79% | 0.01 | 128 | 631 | 1.33 | -0.11 | 0.07 | -0.14 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 26.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.07 | +29.17% | 0.01 | 198 | 1,284 | 1.28 | -0.15 | 0.09 | -0.17 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 26.50 | 0.43 | 0.49 | 0.46 | 0.46 | +0.13 | +39.40% | 0.02 | 127 | 3,976 | 1.29 | -0.20 | 0.10 | -0.19 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 27.00 | 0.61 | 0.68 | 0.65 | 0.65 | +0.22 | +51.17% | 0.02 | 280 | 800 | 1.24 | -0.26 | 0.12 | -0.22 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 27.50 | 0.84 | 0.95 | 0.90 | 0.90 | +0.32 | +55.18% | 0.03 | 37 | 555 | 1.23 | -0.33 | 0.14 | -0.23 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 28.00 | 1.11 | 1.23 | 1.17 | 1.42 | +0.67 | +89.34% | 0.04 | 87 | 1,031 | 1.19 | -0.40 | 0.15 | -0.25 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 28.50 | 1.42 | 1.58 | 1.50 | 1.51 | +0.28 | +22.77% | 0.05 | 4 | 389 | 1.21 | -0.48 | 0.16 | -0.25 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 29.00 | 1.80 | 1.97 | 1.89 | 1.94 | +0.69 | +55.20% | 0.07 | 116 | 282 | 1.21 | -0.56 | 0.16 | -0.24 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 29.50 | 2.19 | 2.86 | 2.53 | 2.13 | +0.60 | +39.22% | 0.09 | 1 | 199 | 1.19 | -0.64 | 0.16 | -0.23 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 30.00 | 2.63 | 3.25 | 2.94 | 2.50 | +0.62 | +32.98% | 0.10 | 4 | 447 | 1.17 | -0.71 | 0.14 | -0.21 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 30.50 | 2.90 | 3.80 | 3.35 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.18 | -0.77 | 0.13 | -0.18 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 31.00 | 3.25 | 4.30 | 3.78 | 2.74 | 0.00 | 0.00% | 0.12 | 0 | 157 | 1.12 | -0.83 | 0.11 | -0.16 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 31.50 | 4.05 | 4.75 | 4.40 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 19 | 2.32 | -0.87 | 0.09 | -0.13 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 32.00 | 4.40 | 5.30 | 4.85 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 188 | 1.13 | -0.90 | 0.07 | -0.11 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 32.50 | 4.75 | 5.70 | 5.23 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 104 | 2.64 | -0.93 | 0.06 | -0.08 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 33.00 | 5.00 | 6.25 | 5.63 | 5.61 | +1.19 | +26.93% | 0.17 | 1 | 108 | 2.35 | -0.95 | 0.04 | -0.05 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 33.50 | 5.40 | 6.75 | 6.08 | 6.09 | +0.25 | +4.29% | 0.18 | 1 | 30 | 3.56 | -0.97 | 0.03 | -0.03 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 34.00 | 6.00 | 7.25 | 6.63 | 6.60 | +0.72 | +12.25% | 0.20 | 2 | 167 | 3.23 | -0.98 | 0.02 | -0.02 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 34.50 | 6.40 | 7.85 | 7.13 | 6.06 | 0.00 | 0.00% | 0.21 | 0 | 55 | 3.44 | -0.98 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 35.00 | 7.40 | 8.20 | 7.80 | 6.62 | 0.00 | 0.00% | 0.22 | 0 | 56 | 2.70 | -0.99 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 35.50 | 7.80 | 8.80 | 8.30 | 8.27 | -0.03 | -0.37% | 0.23 | 2 | 27 | 3.85 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 36.00 | 8.30 | 9.30 | 8.80 | 8.75 | +0.58 | +7.10% | 0.24 | 6 | 26 | 4.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 36.50 | 8.70 | 9.80 | 9.25 | 9.25 | +1.22 | +15.20% | 0.25 | 61 | 47 | 4.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 37.00 | 9.10 | 10.20 | 9.65 | 9.65 | +1.14 | +13.40% | 0.26 | 61 | 89 | 4.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 37.50 | 9.40 | 10.75 | 10.08 | 10.63 | 0.00 | 0.00% | 0.27 | 0 | 26 | 4.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:45 PM EST |
| 38.00 | 9.85 | 11.25 | 10.55 | 10.55 | +0.12 | +1.16% | 0.28 | 2 | 18 | 4.39 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 3:59:45 PM EST |
| 38.50 | 10.20 | 11.75 | 10.98 | 10.92 | 0.00 | 0.00% | 0.29 | 0 | 13 | 4.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 39.00 | 10.45 | 12.65 | 11.55 | 13.95 | 0.00 | 0.00% | 0.30 | 0 | 13 | 5.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 39.50 | 10.90 | 13.15 | 12.03 | 14.42 | 0.00 | 0.00% | 0.30 | 0 | 3 | 6.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:45 PM EST |
| 40.00 | 11.45 | 13.65 | 12.55 | 12.52 | 0.00 | 0.00% | 0.31 | 0 | 25 | 5.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 40.50 | 11.90 | 14.15 | 13.03 | 12.91 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 41.00 | 12.40 | 14.90 | 13.65 | 13.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:45 PM EST |
| 41.50 | 12.90 | 15.35 | 14.13 | 12.56 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.60 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:45 PM EST |
| 42.00 | 13.40 | 15.75 | 14.58 | 14.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 42.50 | 13.90 | 16.40 | 15.15 | 14.89 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 43.00 | 14.25 | 16.80 | 15.53 | 14.55 | 0.00 | 0.00% | 0.36 | 0 | 4 | 5.97 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 43.50 | 14.90 | 17.35 | 16.13 | 15.66 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 44.00 | 15.25 | 17.75 | 16.50 | 16.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 44.50 | 15.90 | 18.40 | 17.15 | 17.07 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 45.00 | 16.40 | 18.85 | 17.63 | 17.46 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 46.00 | 17.40 | 19.90 | 18.65 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 47.00 | 18.40 | 20.65 | 19.53 | 18.43 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 48.00 | 19.40 | 21.70 | 20.55 | 19.32 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:45 PM EST |
| 49.00 | 20.30 | 22.65 | 21.48 | 21.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 50.00 | 21.40 | 24.70 | 23.05 | 22.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |
| 55.00 | 26.10 | 29.70 | 27.90 | 27.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:45 PM EST |