Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $37.69 as of 1/23/2026 8:46:40 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 | 34.55 | 38.50 | 36.53 | 34.40 | 0.00 | 0.00% | 36.53 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
| 2.00 | 33.55 | 37.25 | 35.40 | 33.20 | 0.00 | 0.00% | 17.70 | 0 | 75 | 9.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 3.00 | 32.60 | 36.30 | 34.45 | 32.70 | 0.00 | 0.00% | 11.48 | 0 | 99 | 7.08 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 4.00 | 31.60 | 35.50 | 33.55 | 31.70 | 0.00 | 0.00% | 8.39 | 0 | 170 | 6.19 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 5.00 | 31.15 | 34.25 | 32.70 | 24.15 | 0.00 | 0.00% | 6.54 | 0 | 71 | 5.03 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:58 PM EST |
| 6.00 | 30.15 | 33.60 | 31.88 | 18.62 | 0.00 | 0.00% | 5.31 | 0 | 54 | 4.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 3:59:58 PM EST |
| 7.00 | 28.50 | 31.60 | 30.05 | 29.35 | 0.00 | 0.00% | 4.29 | 0 | 156 | 3.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 8.00 | 27.65 | 31.50 | 29.58 | 29.70 | -1.30 | -4.20% | 3.70 | 10 | 64 | 3.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 9.00 | 27.55 | 30.50 | 29.03 | 24.20 | 0.00 | 0.00% | 3.23 | 0 | 422 | 3.62 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 10.00 | 26.35 | 28.80 | 27.58 | 25.50 | +1.50 | +6.25% | 2.76 | 3 | 424 | 2.85 | 0.99 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 11.00 | 25.40 | 28.50 | 26.95 | 27.10 | 0.00 | 0.00% | 2.45 | 0 | 172 | 3.12 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 12.00 | 24.60 | 27.60 | 26.10 | 24.00 | 0.00 | 0.00% | 2.18 | 0 | 1,865 | 2.97 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 3:59:58 PM EST |
| 13.00 | 23.35 | 25.50 | 24.43 | 23.28 | +1.13 | +5.11% | 1.88 | 10 | 992 | 2.11 | 0.98 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 14.00 | 22.60 | 25.45 | 24.03 | 18.52 | 0.00 | 0.00% | 1.72 | 0 | 651 | 2.53 | 0.98 | 0.00 | -0.01 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 15.00 | 21.95 | 23.50 | 22.73 | 18.77 | 0.00 | 0.00% | 1.52 | 0 | 1,577 | 1.85 | 0.97 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 20.95 | 23.25 | 22.10 | 23.40 | 0.00 | 0.00% | 1.38 | 0 | 705 | 2.13 | 0.97 | 0.00 | -0.01 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 17.00 | 20.05 | 21.70 | 20.88 | 19.00 | 0.00 | 0.00% | 1.23 | 0 | 225 | 1.73 | 0.96 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 18.00 | 19.10 | 21.40 | 20.25 | 18.80 | 0.00 | 0.00% | 1.12 | 0 | 158 | 1.95 | 0.96 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 18.25 | 20.90 | 19.58 | 18.30 | +0.62 | +3.51% | 1.03 | 2 | 382 | 2.03 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 20.00 | 17.50 | 18.50 | 18.00 | 17.63 | +2.56 | +16.99% | 0.90 | 8 | 2,586 | 1.34 | 0.94 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 16.35 | 18.10 | 17.23 | 17.00 | 0.00 | 0.00% | 0.82 | 0 | 436 | 1.51 | 0.92 | 0.01 | -0.03 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 22.00 | 16.05 | 16.60 | 16.33 | 16.70 | +3.70 | +28.47% | 0.74 | 6 | 1,278 | 1.08 | 0.92 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 14.75 | 16.00 | 15.38 | 14.00 | +1.71 | +13.92% | 0.67 | 5 | 2,219 | 1.29 | 0.91 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 24.00 | 13.80 | 16.30 | 15.05 | 15.64 | +3.64 | +30.34% | 0.63 | 88 | 1,224 | 1.08 | 0.89 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 13.45 | 14.10 | 13.78 | 13.62 | +2.12 | +18.44% | 0.55 | 104 | 3,349 | 1.05 | 0.88 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 26.00 | 12.10 | 13.55 | 12.83 | 13.25 | +3.00 | +29.27% | 0.49 | 3 | 1,483 | 0.96 | 0.87 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 27.00 | 11.35 | 13.80 | 12.58 | 11.93 | +1.93 | +19.30% | 0.47 | 16 | 1,356 | 1.11 | 0.85 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 9.70 | 12.00 | 10.85 | 11.70 | +2.45 | +26.49% | 0.39 | 50 | 2,463 | 1.16 | 0.83 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.00 | 10.05 | 12.40 | 11.23 | 10.55 | +2.65 | +33.55% | 0.39 | 67 | 3,020 | 1.12 | 0.81 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 9.30 | 10.20 | 9.75 | 9.53 | +1.53 | +19.13% | 0.33 | 283 | 4,813 | 0.94 | 0.78 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.00 | 8.90 | 10.95 | 9.93 | 9.00 | +1.50 | +20.00% | 0.32 | 47 | 751 | 1.12 | 0.76 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 7.55 | 9.15 | 8.35 | 8.60 | +1.72 | +25.00% | 0.26 | 48 | 1,703 | 0.91 | 0.73 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 7.15 | 8.50 | 7.83 | 8.16 | +2.16 | +36.00% | 0.24 | 113 | 3,220 | 0.93 | 0.71 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 6.55 | 8.40 | 7.48 | 7.66 | +1.81 | +30.94% | 0.22 | 139 | 1,223 | 0.97 | 0.68 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 7.10 | 7.30 | 7.20 | 6.59 | +1.23 | +22.95% | 0.21 | 705 | 3,856 | 1.01 | 0.65 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 6.65 | 6.85 | 6.75 | 6.60 | +1.80 | +37.50% | 0.19 | 365 | 2,895 | 1.02 | 0.63 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 6.20 | 6.40 | 6.30 | 6.09 | +1.48 | +32.11% | 0.17 | 710 | 1,107 | 1.02 | 0.60 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 5.75 | 5.95 | 5.85 | 5.85 | +1.80 | +44.45% | 0.15 | 1,072 | 1,914 | 1.01 | 0.57 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 39.00 | 5.35 | 5.65 | 5.50 | 5.40 | +1.61 | +42.48% | 0.14 | 70 | 541 | 1.02 | 0.55 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 40.00 | 4.95 | 5.10 | 5.03 | 5.10 | +1.40 | +37.84% | 0.13 | 1,792 | 11,717 | 1.01 | 0.52 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.00 | 4.60 | 4.85 | 4.73 | 4.50 | +1.23 | +37.62% | 0.12 | 28 | 2,197 | 1.02 | 0.50 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 42.00 | 4.25 | 4.70 | 4.48 | 4.18 | +1.13 | +37.05% | 0.11 | 224 | 422 | 1.03 | 0.48 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.00 | 3.95 | 4.50 | 4.23 | 4.20 | +1.31 | +45.33% | 0.10 | 9 | 328 | 1.04 | 0.45 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 44.00 | 3.70 | 4.15 | 3.93 | 3.53 | +0.89 | +33.72% | 0.09 | 242 | 5,712 | 1.04 | 0.43 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 45.00 | 3.30 | 3.80 | 3.55 | 3.25 | +0.98 | +43.18% | 0.08 | 696 | 1,619 | 1.02 | 0.41 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 46.00 | 3.20 | 3.55 | 3.38 | 3.45 | +1.21 | +54.02% | 0.07 | 8 | 121 | 1.03 | 0.39 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 47.00 | 2.98 | 3.20 | 3.09 | 3.00 | +1.10 | +57.90% | 0.07 | 2 | 682 | 1.02 | 0.37 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 48.00 | 2.59 | 2.98 | 2.79 | 3.00 | +1.14 | +61.29% | 0.06 | 26 | 239 | 1.01 | 0.35 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 49.00 | 2.58 | 2.76 | 2.67 | 2.90 | +1.30 | +81.25% | 0.05 | 32 | 31 | 1.03 | 0.33 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 50.00 | 2.40 | 2.57 | 2.49 | 2.60 | +1.00 | +62.50% | 0.05 | 336 | 3,123 | 1.03 | 0.32 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 1.67 | 1.87 | 1.77 | 1.66 | +0.58 | +53.71% | 0.03 | 215 | 1,688 | 1.04 | 0.24 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 1.22 | 1.30 | 1.26 | 1.30 | +0.50 | +62.50% | 0.02 | 2,282 | 6,800 | 1.05 | 0.18 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 401 | 2.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/23/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 30 | 5.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 787 | 2.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.18 | 0 | 22 | 5.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 76 | 4.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 205 | 2.84 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 235 | 2.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 793 | 1.81 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.54 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 804 | 1.81 | -0.01 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:58 PM EST |
| 12.00 | 0.01 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1,047 | 1.62 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 13.00 | 0.06 | 0.38 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 85 | 533 | 1.52 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 14.00 | 0.06 | 0.98 | 0.52 | 0.36 | +0.20 | +125.00% | 0.04 | 5 | 127 | 1.65 | -0.02 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 15.00 | 0.09 | 0.31 | 0.20 | 0.39 | +0.20 | +105.27% | 0.01 | 8 | 283 | 1.33 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.04 | -13.34% | 0.02 | 15 | 1,334 | 1.35 | -0.03 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.82 | 0.49 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 2,439 | 1.39 | -0.04 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 18.00 | 0.20 | 0.75 | 0.48 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 550 | 1.31 | -0.04 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 19.00 | 0.11 | 0.53 | 0.32 | 0.82 | +0.42 | +105.00% | 0.02 | 2 | 313 | 1.11 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 20.00 | 0.35 | 0.61 | 0.48 | 0.50 | -0.05 | -9.10% | 0.02 | 133 | 1,113 | 1.18 | -0.06 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 21.00 | 0.25 | 0.56 | 0.41 | 0.45 | -0.05 | -10.00% | 0.02 | 15 | 866 | 1.05 | -0.08 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 22.00 | 0.54 | 0.90 | 0.72 | 0.62 | -0.16 | -20.52% | 0.03 | 5 | 643 | 1.15 | -0.08 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 23.00 | 0.62 | 0.96 | 0.79 | 0.74 | -0.21 | -22.11% | 0.03 | 1 | 501 | 1.11 | -0.09 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 24.00 | 0.81 | 1.01 | 0.91 | 0.87 | -0.23 | -20.91% | 0.04 | 25 | 346 | 1.08 | -0.11 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 25.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.40 | -28.58% | 0.04 | 122 | 1,548 | 1.06 | -0.12 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 26.00 | 1.00 | 1.64 | 1.32 | 1.25 | -0.35 | -21.88% | 0.05 | 30 | 662 | 1.07 | -0.13 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 27.00 | 1.33 | 1.59 | 1.46 | 1.42 | -0.61 | -30.05% | 0.05 | 7 | 657 | 1.04 | -0.15 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 28.00 | 1.30 | 1.80 | 1.55 | 1.63 | -0.60 | -26.91% | 0.06 | 32 | 649 | 0.99 | -0.17 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 29.00 | 1.57 | 2.10 | 1.84 | 1.90 | -0.83 | -30.41% | 0.06 | 167 | 678 | 0.98 | -0.19 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 30.00 | 2.21 | 2.41 | 2.31 | 2.27 | -0.69 | -23.32% | 0.08 | 344 | 2,147 | 1.02 | -0.22 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 31.00 | 2.53 | 2.78 | 2.66 | 2.72 | -0.73 | -21.16% | 0.09 | 15 | 180 | 1.02 | -0.24 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 32.00 | 2.95 | 3.15 | 3.05 | 3.10 | -0.85 | -21.52% | 0.10 | 100 | 1,587 | 1.02 | -0.27 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 33.00 | 3.30 | 3.60 | 3.45 | 3.25 | -1.20 | -26.97% | 0.10 | 15 | 234 | 1.01 | -0.29 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 34.00 | 3.80 | 4.00 | 3.90 | 3.95 | -1.05 | -21.00% | 0.11 | 89 | 286 | 1.01 | -0.32 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 35.00 | 4.25 | 4.50 | 4.38 | 4.45 | -1.15 | -20.54% | 0.13 | 486 | 889 | 1.01 | -0.35 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 36.00 | 4.80 | 4.95 | 4.88 | 4.90 | -1.15 | -19.01% | 0.14 | 166 | 293 | 1.00 | -0.37 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 37.00 | 5.25 | 5.65 | 5.45 | 5.70 | -1.05 | -15.56% | 0.15 | 98 | 379 | 1.01 | -0.40 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 38.00 | 5.85 | 6.05 | 5.95 | 5.92 | -1.58 | -21.07% | 0.16 | 6 | 271 | 1.00 | -0.43 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 39.00 | 6.40 | 7.35 | 6.88 | 6.15 | -1.85 | -23.13% | 0.18 | 29 | 138 | 1.06 | -0.45 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 40.00 | 7.10 | 7.25 | 7.18 | 7.10 | -1.80 | -20.23% | 0.18 | 168 | 319 | 1.00 | -0.48 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 41.00 | 7.40 | 8.15 | 7.78 | 7.45 | -0.25 | -3.25% | 0.19 | 5 | 114 | 0.99 | -0.50 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 42.00 | 8.40 | 8.65 | 8.53 | 8.16 | -0.89 | -9.84% | 0.20 | 10 | 152 | 1.00 | -0.52 | 0.03 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 43.00 | 9.05 | 9.35 | 9.20 | 8.95 | -0.80 | -8.21% | 0.21 | 50 | 123 | 1.01 | -0.55 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 44.00 | 9.75 | 10.60 | 10.18 | 10.46 | 0.00 | 0.00% | 0.23 | 0 | 154 | 1.05 | -0.57 | 0.03 | -0.05 | 1/13/2026 | 1/23/2026 3:59:58 PM EST |
| 45.00 | 10.50 | 11.10 | 10.80 | 10.52 | -1.65 | -13.56% | 0.24 | 12 | 1,220 | 1.03 | -0.59 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 46.00 | 11.25 | 12.60 | 11.93 | 11.13 | +0.18 | +1.65% | 0.26 | 2 | 2 | 1.10 | -0.61 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 47.00 | 12.00 | 12.45 | 12.23 | 13.94 | 0.00 | 0.00% | 0.26 | 0 | 201 | 1.02 | -0.63 | 0.02 | -0.05 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 48.00 | 12.75 | 13.25 | 13.00 | 18.53 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | -0.65 | 0.02 | -0.05 | 1/7/2026 | 1/23/2026 3:59:58 PM EST |
| 49.00 | 13.30 | 14.05 | 13.68 | 13.65 | -11.11 | -44.88% | 0.28 | 1 | 15 | 1.00 | -0.67 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 50.00 | 14.35 | 14.85 | 14.60 | 15.10 | -13.45 | -47.11% | 0.29 | 1 | 397 | 1.02 | -0.68 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 18.65 | 19.80 | 19.23 | 23.25 | 0.00 | 0.00% | 0.35 | 0 | 71 | 1.10 | -0.76 | 0.02 | -0.04 | 1/8/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 22.10 | 24.30 | 23.20 | 26.40 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.27 | -0.82 | 0.02 | -0.04 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |