Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.91 as of 3/16/2026 7:10:46 AM 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 | 13.90 | 16.10 | 15.00 | 15.20 | % | 1.15 | 2 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 14.00 | 13.00 | 15.30 | 14.15 | % | 1.01 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 15.00 | 12.05 | 14.50 | 13.28 | 13.47 | -0.38 | -2.75% | 0.89 | 2 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 16.00 | 11.05 | 13.10 | 12.08 | 12.50 | % | 0.76 | 2 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 17.00 | 10.05 | 12.15 | 11.10 | 8.42 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.46 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 18.00 | 9.00 | 11.35 | 10.18 | 10.41 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.34 | 0.98 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 18.50 | 8.95 | 10.30 | 9.63 | 9.42 | +0.52 | +5.85% | 0.52 | 6 | 4 | 2.70 | 0.98 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 19.00 | 8.10 | 10.15 | 9.13 | 8.97 | -0.23 | -2.50% | 0.48 | 2 | 4 | 2.89 | 0.97 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 19.50 | 7.45 | 9.80 | 8.63 | % | 0.44 | 0 | 0 | 2.88 | 0.97 | 0.01 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 20.00 | 7.10 | 9.10 | 8.10 | 8.81 | 0.00 | 0.00% | 0.40 | 0 | 11 | 2.59 | 0.95 | 0.02 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 20.50 | 6.95 | 8.65 | 7.80 | 7.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.50 | 0.94 | 0.02 | -0.04 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 6.65 | 7.70 | 7.18 | 7.25 | -0.90 | -11.05% | 0.34 | 25 | 10 | 2.01 | 0.93 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 21.50 | 5.95 | 7.70 | 6.83 | % | 0.32 | 0 | 0 | 2.29 | 0.91 | 0.03 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 22.00 | 5.70 | 7.30 | 6.50 | 12.69 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.39 | 0.89 | 0.03 | -0.05 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 5.30 | 7.00 | 6.15 | % | 0.27 | 0 | 0 | 1.51 | 0.88 | 0.04 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 23.00 | 4.90 | 6.55 | 5.73 | % | 0.25 | 0 | 0 | 1.50 | 0.85 | 0.04 | -0.06 | 3/16/2026 4:00:01 PM EST | |||
| 23.50 | 4.50 | 6.15 | 5.33 | 5.73 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.48 | 0.83 | 0.05 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 4.00 | 5.15 | 4.58 | 4.49 | -0.33 | -6.85% | 0.19 | 2 | 1 | 1.22 | 0.80 | 0.05 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 24.50 | 3.75 | 4.70 | 4.23 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.24 | 0.77 | 0.06 | -0.08 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 3.55 | 4.35 | 3.95 | 3.87 | +0.43 | +12.50% | 0.16 | 3 | 96 | 1.28 | 0.74 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.50 | 3.20 | 4.35 | 3.78 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.36 | 0.70 | 0.07 | -0.09 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 2.90 | 3.15 | 3.03 | 3.00 | +0.33 | +12.36% | 0.12 | 5 | 74 | 1.10 | 0.67 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.50 | 2.57 | 2.80 | 2.69 | 2.76 | -0.41 | -12.94% | 0.10 | 12 | 75 | 1.07 | 0.63 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.00 | 2.31 | 2.50 | 2.41 | 2.40 | +0.15 | +6.67% | 0.09 | 150 | 141 | 1.07 | 0.59 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 2.05 | 2.24 | 2.15 | 2.11 | +0.06 | +2.93% | 0.08 | 41 | 157 | 1.06 | 0.56 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.00 | 1.82 | 1.99 | 1.91 | 1.91 | +0.17 | +9.77% | 0.07 | 622 | 260 | 1.06 | 0.52 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.50 | 1.60 | 1.80 | 1.70 | 1.71 | +0.13 | +8.23% | 0.06 | 77 | 141 | 1.06 | 0.48 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.00 | 1.39 | 1.55 | 1.47 | 1.50 | +0.03 | +2.05% | 0.05 | 526 | 978 | 1.04 | 0.44 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.50 | 1.22 | 1.30 | 1.26 | 1.30 | -0.13 | -9.10% | 0.04 | 37 | 50 | 1.02 | 0.40 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 1.05 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79% | 0.04 | 810 | 1,199 | 1.03 | 0.37 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.50 | 0.92 | 0.99 | 0.96 | 0.95 | -0.11 | -10.38% | 0.03 | 60 | 148 | 1.02 | 0.33 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.00 | 0.77 | 0.90 | 0.84 | 0.93 | +0.06 | +6.90% | 0.03 | 1,084 | 635 | 1.02 | 0.30 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.50 | 0.67 | 0.79 | 0.73 | 0.72 | -0.01 | -1.37% | 0.02 | 157 | 107 | 1.02 | 0.27 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 0.56 | 0.67 | 0.62 | 0.61 | -0.04 | -6.16% | 0.02 | 531 | 444 | 1.01 | 0.24 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 0.49 | 0.61 | 0.55 | 0.53 | -0.04 | -7.02% | 0.02 | 106 | 347 | 1.03 | 0.21 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 0.39 | 0.52 | 0.46 | 0.44 | -0.08 | -15.39% | 0.01 | 307 | 780 | 1.01 | 0.19 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 33.50 | 0.33 | 0.47 | 0.40 | 0.47 | +0.02 | +4.45% | 0.01 | 30 | 104 | 1.02 | 0.16 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 0.31 | 0.37 | 0.34 | 0.34 | -0.05 | -12.83% | 0.01 | 109 | 285 | 1.02 | 0.14 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.50 | 0.25 | 0.32 | 0.29 | 0.32 | -0.12 | -27.28% | 0.01 | 10 | 106 | 1.02 | 0.13 | 0.04 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 0.21 | 0.26 | 0.24 | 0.20 | -0.15 | -42.86% | 0.01 | 176 | 1,896 | 1.01 | 0.11 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.50 | 0.16 | 0.28 | 0.22 | 0.23 | -0.09 | -28.13% | 0.01 | 9 | 11 | 1.03 | 0.10 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 0.12 | 0.24 | 0.18 | 0.19 | -0.11 | -36.67% | 0.01 | 59 | 270 | 1.02 | 0.08 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.50 | 0.13 | 0.20 | 0.17 | 0.18 | -0.04 | -18.19% | 0.00 | 6 | 6 | 1.05 | 0.07 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 0.09 | 0.17 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 41 | 130 | 1.03 | 0.06 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.67 | 0.05 | 0.02 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 38.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.03 | -20.00% | 0.00 | 87 | 215 | 1.06 | 0.05 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.75 | 0.04 | 0.02 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 39.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 318 | 1.00 | 0.04 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 56 | 835 | 1.13 | 0.03 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 221 | 1.21 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 35 | 1.35 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.98 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.03 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.47 | 0.24 | 0.07 | +0.02 | +40.00% | 0.02 | 1 | 41 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.05 | -31.25% | 0.00 | 6 | 13 | 1.46 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 32 | 1 | 1.50 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 19.00 | 0.03 | 0.20 | 0.12 | 0.11 | -0.11 | -50.00% | 0.01 | 5 | 182 | 1.29 | -0.03 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.89 | -0.03 | 0.01 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 20.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.11 | -40.75% | 0.01 | 30 | 529 | 1.28 | -0.05 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 20.50 | 0.17 | 0.23 | 0.20 | 0.18 | -0.12 | -40.00% | 0.01 | 7 | 9 | 1.26 | -0.06 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 21.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.10 | -31.25% | 0.01 | 622 | 239 | 1.23 | -0.07 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 21.50 | 0.06 | 0.33 | 0.20 | 0.33 | -0.05 | -13.16% | 0.01 | 2 | 9 | 1.06 | -0.09 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.00 | 0.20 | 0.38 | 0.29 | 0.30 | -0.25 | -45.46% | 0.01 | 382 | 2,968 | 1.13 | -0.11 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 22.50 | 0.38 | 0.45 | 0.42 | 0.43 | -0.14 | -24.57% | 0.02 | 4 | 33 | 1.19 | -0.13 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 23.00 | 0.46 | 0.52 | 0.49 | 0.46 | -0.34 | -42.50% | 0.02 | 113 | 245 | 1.17 | -0.15 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 23.50 | 0.51 | 0.62 | 0.57 | 0.56 | -0.30 | -34.89% | 0.02 | 30 | 98 | 1.14 | -0.17 | 0.05 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 24.00 | 0.65 | 0.76 | 0.71 | 0.69 | -0.37 | -34.91% | 0.03 | 150 | 342 | 1.15 | -0.20 | 0.05 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 24.50 | 0.76 | 0.81 | 0.79 | 0.79 | -0.41 | -34.17% | 0.03 | 43 | 98 | 1.11 | -0.23 | 0.06 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.00 | 0.91 | 0.98 | 0.95 | 0.93 | -0.45 | -32.61% | 0.04 | 318 | 3,583 | 1.11 | -0.26 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 25.50 | 1.06 | 1.14 | 1.10 | 1.10 | -0.46 | -29.49% | 0.04 | 20 | 109 | 1.10 | -0.30 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.00 | 1.24 | 1.33 | 1.29 | 1.28 | -0.43 | -25.15% | 0.05 | 53 | 488 | 1.10 | -0.33 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 26.50 | 1.43 | 1.52 | 1.48 | 1.45 | -0.05 | -3.34% | 0.06 | 31 | 94 | 1.08 | -0.37 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.00 | 1.63 | 1.73 | 1.68 | 1.65 | -0.68 | -29.19% | 0.06 | 58 | 923 | 1.07 | -0.41 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 27.50 | 1.86 | 2.26 | 2.06 | 1.95 | -0.40 | -17.03% | 0.07 | 83 | 80 | 1.14 | -0.44 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.00 | 2.07 | 2.30 | 2.19 | 2.23 | -0.53 | -19.21% | 0.08 | 21 | 665 | 1.06 | -0.48 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 28.50 | 2.38 | 2.56 | 2.47 | 2.55 | -0.26 | -9.26% | 0.09 | 63 | 134 | 1.06 | -0.52 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.00 | 2.67 | 2.86 | 2.77 | 2.72 | -0.63 | -18.81% | 0.10 | 64 | 181 | 1.06 | -0.56 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 29.50 | 2.94 | 3.20 | 3.07 | 3.11 | -0.65 | -17.29% | 0.10 | 4 | 24 | 1.04 | -0.60 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.00 | 3.30 | 3.45 | 3.38 | 3.32 | -0.81 | -19.62% | 0.11 | 56 | 170 | 1.02 | -0.63 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 30.50 | 3.55 | 3.90 | 3.73 | 3.70 | -0.17 | -4.40% | 0.12 | 10 | 18 | 1.02 | -0.67 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.00 | 4.00 | 4.45 | 4.23 | 4.15 | +0.05 | +1.22% | 0.14 | 5 | 84 | 1.09 | -0.70 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 31.50 | 4.25 | 4.80 | 4.53 | 4.33 | -0.63 | -12.71% | 0.14 | 8 | 36 | 1.03 | -0.73 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.00 | 4.70 | 5.25 | 4.98 | 4.80 | +0.33 | +7.39% | 0.16 | 3 | 51 | 1.06 | -0.76 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 32.50 | 4.65 | 5.60 | 5.13 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.21 | -0.79 | 0.06 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 33.00 | 5.05 | 6.10 | 5.58 | 6.15 | 0.00 | 0.00% | 0.17 | 0 | 38 | 1.27 | -0.81 | 0.05 | -0.06 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 33.50 | 5.85 | 6.45 | 6.15 | 6.00 | -0.68 | -10.18% | 0.18 | 1 | 19 | 1.22 | -0.84 | 0.05 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 34.00 | 5.95 | 6.80 | 6.38 | 6.04 | 0.00 | 0.00% | 0.19 | 0 | 104 | 1.16 | -0.86 | 0.05 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 34.50 | 6.20 | 7.45 | 6.83 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.33 | -0.87 | 0.04 | -0.05 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 35.00 | 6.80 | 7.75 | 7.28 | 7.60 | +0.20 | +2.71% | 0.21 | 1 | 46 | 1.22 | -0.89 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 35.50 | 7.05 | 8.60 | 7.83 | 7.36 | -0.03 | -0.41% | 0.22 | 1 | 3 | 1.55 | -0.90 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.00 | 7.45 | 9.25 | 8.35 | 7.73 | -0.07 | -0.90% | 0.23 | 1 | 74 | 1.71 | -0.92 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 36.50 | 7.80 | 9.50 | 8.65 | 8.23 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.58 | -0.93 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 37.00 | 8.60 | 10.15 | 9.38 | 9.55 | -0.12 | -1.25% | 0.25 | 5 | 30 | 1.74 | -0.94 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 37.50 | 9.45 | 10.70 | 10.08 | % | 0.27 | 0 | 0 | 1.82 | -0.95 | 0.02 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 38.00 | 9.65 | 11.15 | 10.40 | 11.14 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.83 | -0.95 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 38.50 | 10.05 | 11.55 | 10.80 | % | 0.28 | 0 | 0 | 1.80 | -0.96 | 0.02 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 39.00 | 10.75 | 12.15 | 11.45 | 10.57 | -0.98 | -8.49% | 0.29 | 2 | 22 | 1.92 | -0.96 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 40.00 | 11.70 | 13.00 | 12.35 | 11.56 | -1.19 | -9.34% | 0.31 | 5 | 17 | 1.89 | -0.97 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 41.00 | 12.35 | 14.00 | 13.18 | 13.38 | -0.27 | -1.98% | 0.32 | 1 | 7 | 1.97 | -0.98 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 42.00 | 13.40 | 15.10 | 14.25 | 14.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.13 | -0.99 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 43.00 | 14.70 | 16.15 | 15.43 | 15.70 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.25 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 44.00 | 15.70 | 17.20 | 16.45 | 16.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.37 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 45.00 | 16.85 | 17.95 | 17.40 | 11.58 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:01 PM EST |
| 46.00 | 17.70 | 18.90 | 18.30 | % | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 47.00 | 17.25 | 21.30 | 19.28 | 19.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 48.00 | 18.95 | 21.60 | 20.28 | % | 0.42 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 49.00 | 20.00 | 23.15 | 21.58 | % | 0.44 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 50.00 | 20.85 | 24.30 | 22.58 | 22.54 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |