Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $30.73 as of 2/18/2026 5:35:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 29.20 | 33.05 | 31.13 | 33.79 | 0.00 | 0.00% | 31.13 | 0 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:59 PM EST |
| 2.00 | 28.50 | 32.05 | 30.28 | 32.65 | 0.00 | 0.00% | 15.14 | 0 | 1,089 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:59 PM EST |
| 3.00 | 27.75 | 31.05 | 29.40 | 33.28 | 0.00 | 0.00% | 9.80 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 4.00 | 26.15 | 30.00 | 28.08 | 32.25 | 0.00 | 0.00% | 7.02 | 0 | 170 | 8.80 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 3:59:59 PM EST |
| 5.00 | 26.00 | 28.90 | 27.45 | 24.15 | 0.00 | 0.00% | 5.49 | 0 | 70 | 7.32 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/18/2026 3:59:59 PM EST |
| 6.00 | 25.00 | 28.05 | 26.53 | 29.65 | 0.00 | 0.00% | 4.42 | 0 | 52 | 6.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 7.00 | 23.95 | 27.15 | 25.55 | 35.05 | 0.00 | 0.00% | 3.65 | 0 | 148 | 6.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/18/2026 3:59:59 PM EST |
| 8.00 | 22.80 | 25.25 | 24.03 | 29.70 | 0.00 | 0.00% | 3.00 | 0 | 60 | 4.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/18/2026 3:59:59 PM EST |
| 9.00 | 21.50 | 25.00 | 23.25 | 24.00 | -0.27 | -1.12% | 2.58 | 1 | 405 | 4.90 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 10.00 | 21.00 | 23.55 | 22.28 | 23.00 | -3.00 | -11.54% | 2.23 | 2 | 392 | 4.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 11.00 | 20.05 | 23.10 | 21.58 | 27.10 | 0.00 | 0.00% | 1.96 | 0 | 97 | 4.24 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/18/2026 3:59:59 PM EST |
| 12.00 | 19.20 | 21.25 | 20.23 | 17.57 | 0.00 | 0.00% | 1.69 | 0 | 1,744 | 3.24 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:59 PM EST |
| 13.00 | 18.25 | 20.35 | 19.30 | 23.43 | 0.00 | 0.00% | 1.48 | 0 | 989 | 3.09 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 14.00 | 16.30 | 19.60 | 17.95 | 15.55 | 0.00 | 0.00% | 1.28 | 0 | 649 | 3.05 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/18/2026 3:59:59 PM EST |
| 15.00 | 16.25 | 18.35 | 17.30 | 17.72 | -3.32 | -15.78% | 1.15 | 1 | 1,586 | 2.66 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 16.00 | 15.50 | 17.75 | 16.63 | 18.75 | 0.00 | 0.00% | 1.04 | 0 | 705 | 2.73 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 17.00 | 14.55 | 16.70 | 15.63 | 21.85 | 0.00 | 0.00% | 0.92 | 0 | 220 | 2.51 | 0.97 | 0.01 | -0.02 | 2/9/2026 | 2/18/2026 3:59:59 PM EST |
| 18.00 | 13.55 | 15.55 | 14.55 | 18.00 | 0.00 | 0.00% | 0.81 | 0 | 157 | 2.25 | 0.96 | 0.01 | -0.02 | 2/9/2026 | 2/18/2026 3:59:59 PM EST |
| 19.00 | 12.70 | 14.60 | 13.65 | 17.55 | 0.00 | 0.00% | 0.72 | 0 | 364 | 2.12 | 0.95 | 0.01 | -0.02 | 2/12/2026 | 2/18/2026 3:59:59 PM EST |
| 20.00 | 11.80 | 13.40 | 12.60 | 13.10 | -0.40 | -2.97% | 0.63 | 15 | 2,573 | 1.86 | 0.94 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 21.00 | 10.75 | 12.90 | 11.83 | 13.75 | 0.00 | 0.00% | 0.56 | 0 | 496 | 1.96 | 0.92 | 0.01 | -0.03 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 22.00 | 10.10 | 12.00 | 11.05 | 11.45 | -0.42 | -3.54% | 0.50 | 2 | 1,267 | 1.24 | 0.90 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 23.00 | 9.25 | 11.00 | 10.13 | 10.65 | -2.35 | -18.08% | 0.44 | 6 | 2,210 | 1.25 | 0.88 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 24.00 | 8.55 | 9.60 | 9.08 | 8.90 | -4.20 | -32.07% | 0.38 | 36 | 1,174 | 1.17 | 0.85 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 25.00 | 7.75 | 9.20 | 8.48 | 8.50 | -1.30 | -13.27% | 0.34 | 16 | 3,336 | 1.22 | 0.83 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 26.00 | 7.00 | 8.25 | 7.63 | 7.40 | -4.05 | -35.38% | 0.29 | 6 | 1,448 | 1.17 | 0.79 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 27.00 | 6.55 | 7.60 | 7.08 | 6.92 | -0.88 | -11.29% | 0.26 | 25 | 1,334 | 1.21 | 0.76 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 28.00 | 6.00 | 7.00 | 6.50 | 6.20 | -1.96 | -24.02% | 0.23 | 10 | 2,452 | 1.22 | 0.72 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 29.00 | 5.45 | 5.75 | 5.60 | 5.59 | -1.71 | -23.43% | 0.19 | 27 | 3,006 | 1.12 | 0.69 | 0.04 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 30.00 | 4.90 | 5.20 | 5.05 | 4.84 | -1.73 | -26.34% | 0.17 | 221 | 5,130 | 1.11 | 0.65 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 31.00 | 3.75 | 4.70 | 4.23 | 4.50 | -1.50 | -25.00% | 0.14 | 158 | 2,768 | 1.02 | 0.61 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 32.00 | 3.75 | 4.25 | 4.00 | 4.06 | -1.24 | -23.40% | 0.12 | 322 | 1,535 | 1.09 | 0.57 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 33.00 | 3.40 | 3.80 | 3.60 | 3.60 | -1.20 | -25.00% | 0.11 | 118 | 3,106 | 1.09 | 0.53 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 34.00 | 3.10 | 3.40 | 3.25 | 3.21 | -1.21 | -27.38% | 0.10 | 215 | 1,293 | 1.10 | 0.49 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 35.00 | 2.78 | 2.87 | 2.83 | 2.85 | -1.05 | -26.93% | 0.08 | 6,750 | 9,639 | 1.08 | 0.45 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 36.00 | 2.39 | 2.62 | 2.51 | 2.45 | -1.10 | -30.99% | 0.07 | 224 | 2,858 | 1.08 | 0.42 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 37.00 | 2.19 | 2.26 | 2.23 | 2.25 | -1.10 | -32.84% | 0.06 | 535 | 3,538 | 1.08 | 0.38 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 38.00 | 1.93 | 2.00 | 1.97 | 1.95 | -0.87 | -30.86% | 0.05 | 72 | 2,155 | 1.08 | 0.35 | 0.04 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 39.00 | 1.59 | 1.77 | 1.68 | 1.74 | -0.85 | -32.82% | 0.04 | 123 | 1,157 | 1.06 | 0.32 | 0.04 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 40.00 | 1.50 | 1.56 | 1.53 | 1.54 | -0.69 | -30.95% | 0.04 | 1,122 | 17,015 | 1.08 | 0.29 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 41.00 | 1.23 | 1.39 | 1.31 | 1.35 | -0.73 | -35.10% | 0.03 | 56 | 2,237 | 1.06 | 0.26 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 42.00 | 1.18 | 1.34 | 1.26 | 1.14 | -0.86 | -43.00% | 0.03 | 57 | 543 | 1.10 | 0.24 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 43.00 | 0.97 | 1.18 | 1.08 | 1.08 | -0.62 | -36.48% | 0.03 | 41 | 554 | 1.09 | 0.21 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 44.00 | 0.88 | 0.98 | 0.93 | 0.93 | -0.76 | -44.97% | 0.02 | 63 | 5,909 | 1.08 | 0.19 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 45.00 | 0.83 | 0.88 | 0.86 | 0.86 | -0.52 | -37.69% | 0.02 | 1,136 | 7,350 | 1.10 | 0.17 | 0.03 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 46.00 | 0.73 | 0.84 | 0.79 | 0.93 | -0.53 | -36.31% | 0.02 | 17 | 197 | 1.11 | 0.15 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 47.00 | 0.49 | 0.74 | 0.62 | 0.70 | -0.40 | -36.37% | 0.01 | 9 | 736 | 1.07 | 0.14 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 48.00 | 0.56 | 0.87 | 0.72 | 0.68 | -0.53 | -43.81% | 0.01 | 37 | 418 | 1.16 | 0.13 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 49.00 | 0.49 | 0.79 | 0.64 | 0.62 | -0.37 | -37.38% | 0.01 | 20 | 91 | 1.16 | 0.11 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 50.00 | 0.48 | 0.57 | 0.53 | 0.51 | -0.33 | -39.29% | 0.01 | 339 | 6,560 | 1.14 | 0.10 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 55.00 | 0.29 | 0.37 | 0.33 | 0.31 | -0.26 | -45.62% | 0.01 | 29 | 1,981 | 1.18 | 0.07 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 60.00 | 0.19 | 0.25 | 0.22 | 0.19 | -0.18 | -48.65% | 0.00 | 141 | 7,519 | 1.22 | 0.04 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 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 | 2/18/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 767 | 2.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 24 | 6.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 77 | 6.03 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 206 | 3.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/18/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 839 | 2.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 32 | 1,060 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.06 | -54.55% | 0.01 | 201 | 455 | 1.82 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.15 | +0.04 | +36.37% | 0.01 | 1 | 156 | 1.79 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 15.00 | 0.02 | 0.33 | 0.18 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 309 | 1.79 | -0.01 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 16.00 | 0.02 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,088 | 1.33 | -0.02 | 0.00 | -0.01 | 2/10/2026 | 2/18/2026 3:59:59 PM EST |
| 17.00 | 0.07 | 0.25 | 0.16 | 0.16 | -0.04 | -20.00% | 0.01 | 3 | 2,451 | 1.29 | -0.03 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 18.00 | 0.17 | 0.29 | 0.23 | 0.29 | +0.10 | +52.64% | 0.01 | 3 | 570 | 1.30 | -0.04 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 19.00 | 0.25 | 0.41 | 0.33 | 0.25 | -0.09 | -26.48% | 0.02 | 13 | 319 | 1.30 | -0.05 | 0.01 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 20.00 | 0.38 | 0.42 | 0.40 | 0.39 | 0.00 | 0.00% | 0.02 | 282 | 1,067 | 1.26 | -0.06 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 21.00 | 0.26 | 0.59 | 0.43 | 0.44 | +0.04 | +10.00% | 0.02 | 15 | 1,147 | 1.17 | -0.08 | 0.01 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 22.00 | 0.44 | 0.65 | 0.55 | 0.62 | +0.05 | +8.78% | 0.03 | 72 | 9,649 | 1.15 | -0.10 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 23.00 | 0.60 | 0.88 | 0.74 | 0.65 | -0.07 | -9.73% | 0.03 | 9 | 594 | 1.16 | -0.12 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 24.00 | 0.88 | 1.11 | 1.00 | 0.99 | +0.08 | +8.80% | 0.04 | 22 | 496 | 1.18 | -0.15 | 0.02 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 25.00 | 1.15 | 1.24 | 1.20 | 1.21 | +0.12 | +11.01% | 0.05 | 424 | 3,754 | 1.15 | -0.17 | 0.02 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 26.00 | 1.38 | 1.52 | 1.45 | 1.45 | +0.15 | +11.54% | 0.06 | 149 | 1,142 | 1.14 | -0.21 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 27.00 | 1.51 | 1.94 | 1.73 | 1.83 | +0.25 | +15.83% | 0.06 | 97 | 863 | 1.12 | -0.24 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 28.00 | 2.05 | 2.22 | 2.14 | 2.04 | +0.13 | +6.81% | 0.08 | 315 | 917 | 1.13 | -0.28 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 29.00 | 2.44 | 2.58 | 2.51 | 2.51 | +0.25 | +11.07% | 0.09 | 380 | 665 | 1.12 | -0.31 | 0.04 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 30.00 | 2.90 | 3.00 | 2.95 | 2.99 | +0.37 | +14.13% | 0.10 | 273 | 6,087 | 1.12 | -0.35 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 31.00 | 3.30 | 3.50 | 3.40 | 3.59 | +0.51 | +16.56% | 0.11 | 21 | 546 | 1.11 | -0.39 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 32.00 | 3.80 | 4.05 | 3.93 | 4.15 | +0.65 | +18.58% | 0.12 | 112 | 1,051 | 1.10 | -0.43 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 33.00 | 4.40 | 4.65 | 4.53 | 4.51 | +0.61 | +15.65% | 0.14 | 83 | 452 | 1.10 | -0.47 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 34.00 | 5.00 | 5.25 | 5.13 | 5.00 | +0.45 | +9.89% | 0.15 | 9 | 476 | 1.10 | -0.51 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 35.00 | 5.60 | 5.95 | 5.78 | 5.85 | +0.79 | +15.62% | 0.17 | 67 | 1,180 | 1.10 | -0.55 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 36.00 | 6.05 | 6.60 | 6.33 | 6.17 | +0.72 | +13.22% | 0.18 | 14 | 277 | 1.06 | -0.58 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 37.00 | 6.55 | 7.25 | 6.90 | 6.63 | +0.63 | +10.50% | 0.19 | 18 | 376 | 1.02 | -0.62 | 0.04 | -0.07 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 38.00 | 7.65 | 8.05 | 7.85 | 8.19 | +1.54 | +23.16% | 0.21 | 8 | 319 | 1.08 | -0.65 | 0.04 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 39.00 | 7.35 | 8.80 | 8.08 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 273 | 0.88 | -0.68 | 0.04 | -0.06 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 40.00 | 9.15 | 9.90 | 9.53 | 9.30 | +2.00 | +27.40% | 0.24 | 93 | 568 | 1.11 | -0.71 | 0.03 | -0.06 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 41.00 | 9.15 | 10.80 | 9.98 | 10.18 | 0.00 | 0.00% | 0.24 | 0 | 231 | 0.93 | -0.74 | 0.03 | -0.06 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 42.00 | 10.50 | 11.40 | 10.95 | 12.21 | +2.61 | +27.19% | 0.26 | 2 | 159 | 1.02 | -0.76 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 43.00 | 11.10 | 12.25 | 11.68 | 11.08 | +0.59 | +5.63% | 0.27 | 1 | 171 | 0.90 | -0.79 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 44.00 | 12.25 | 13.50 | 12.88 | 12.39 | +1.59 | +14.73% | 0.29 | 10 | 145 | 1.07 | -0.81 | 0.03 | -0.05 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 45.00 | 12.45 | 14.00 | 13.23 | 14.20 | +0.80 | +5.97% | 0.29 | 1 | 1,252 | 1.22 | -0.83 | 0.03 | -0.04 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 46.00 | 13.30 | 15.35 | 14.33 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.40 | -0.84 | 0.02 | -0.04 | 1/29/2026 | 2/18/2026 3:59:59 PM EST |
| 47.00 | 14.25 | 16.25 | 15.25 | 12.20 | 0.00 | 0.00% | 0.32 | 0 | 203 | 1.41 | -0.86 | 0.02 | -0.04 | 2/13/2026 | 2/18/2026 3:59:59 PM EST |
| 48.00 | 15.05 | 17.20 | 16.13 | 18.53 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.43 | -0.87 | 0.02 | -0.04 | 1/7/2026 | 2/18/2026 3:59:59 PM EST |
| 49.00 | 15.95 | 18.10 | 17.03 | 16.45 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.44 | -0.89 | 0.02 | -0.03 | 1/30/2026 | 2/18/2026 3:59:59 PM EST |
| 50.00 | 17.05 | 18.60 | 17.83 | 19.20 | +3.79 | +24.60% | 0.36 | 1 | 417 | 1.26 | -0.90 | 0.02 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 55.00 | 21.55 | 23.85 | 22.70 | 23.70 | 0.00 | 0.00% | 0.41 | 0 | 77 | 1.57 | -0.93 | 0.01 | -0.02 | 2/4/2026 | 2/18/2026 3:59:59 PM EST |
| 60.00 | 26.55 | 28.85 | 27.70 | 27.55 | 0.00 | 0.00% | 0.46 | 0 | 45 | 1.73 | -0.96 | 0.01 | -0.02 | 2/4/2026 | 2/18/2026 3:59:59 PM EST |