Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.70 as of 3/20/2026 12:46:29 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 | 11.15 | 14.35 | 12.75 | 13.12 | 0.00 | 0.00% | 0.98 | 0 | 3 | 5.68 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 14.00 | 11.10 | 13.35 | 12.23 | 12.14 | 0.00 | 0.00% | 0.87 | 0 | 46 | 5.21 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 15.00 | 10.40 | 12.35 | 11.38 | 10.05 | 0.00 | 0.00% | 0.76 | 0 | 48 | 4.77 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 16.00 | 9.65 | 11.25 | 10.45 | 12.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:03 PM EST |
| 17.00 | 8.65 | 10.25 | 9.45 | 8.42 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:59:03 PM EST |
| 18.00 | 7.55 | 8.85 | 8.20 | 8.28 | +0.35 | +4.42% | 0.46 | 31 | 2 | 3.03 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 18.50 | 7.20 | 8.50 | 7.85 | 7.92 | +0.46 | +6.17% | 0.42 | 31 | 5 | 3.05 | 0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 19.00 | 6.70 | 7.55 | 7.13 | 7.06 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.36 | 0.97 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 19.50 | 6.20 | 7.20 | 6.70 | 6.59 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.40 | 0.97 | 0.02 | -0.02 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 20.00 | 5.70 | 6.55 | 6.13 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 15 | 2.08 | 0.95 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 20.50 | 5.20 | 6.20 | 5.70 | 5.76 | -1.74 | -23.20% | 0.28 | 3 | 1 | 2.11 | 0.95 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 21.00 | 4.80 | 5.50 | 5.15 | 5.36 | -1.89 | -26.07% | 0.25 | 8 | 19 | 1.26 | 0.92 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 21.50 | 4.25 | 5.50 | 4.88 | % | 0.23 | 0 | 0 | 1.43 | 0.90 | 0.04 | -0.05 | 3/20/2026 12:59:03 PM EST | |||
| 22.00 | 3.95 | 4.35 | 4.15 | 4.35 | -0.70 | -13.87% | 0.19 | 101 | 9 | 1.23 | 0.88 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 22.50 | 3.50 | 4.35 | 3.93 | % | 0.17 | 0 | 0 | 1.40 | 0.85 | 0.06 | -0.06 | 3/20/2026 12:59:03 PM EST | |||
| 23.00 | 3.05 | 3.55 | 3.30 | 3.32 | % | 0.14 | 104 | 0 | 1.09 | 0.81 | 0.07 | -0.07 | 3/20/2026 | 3/20/2026 12:59:03 PM EST | |
| 23.50 | 2.69 | 3.25 | 2.97 | 2.99 | -0.04 | -1.32% | 0.13 | 2 | 8 | 1.19 | 0.78 | 0.08 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 24.00 | 2.26 | 2.52 | 2.39 | 2.50 | -0.17 | -6.37% | 0.10 | 8 | 5 | 0.99 | 0.73 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 24.50 | 2.00 | 2.16 | 2.08 | 2.17 | -1.36 | -38.53% | 0.08 | 8 | 6 | 0.99 | 0.68 | 0.10 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 25.00 | 1.70 | 1.80 | 1.75 | 1.77 | -0.82 | -31.66% | 0.07 | 74 | 116 | 1.00 | 0.63 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 25.50 | 1.41 | 1.57 | 1.49 | 1.69 | -0.23 | -11.98% | 0.06 | 97 | 54 | 0.98 | 0.57 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 26.00 | 1.19 | 1.31 | 1.25 | 1.33 | -0.45 | -25.29% | 0.05 | 165 | 135 | 0.97 | 0.52 | 0.12 | -0.10 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 26.50 | 1.00 | 1.06 | 1.03 | 1.02 | -0.63 | -38.19% | 0.04 | 92 | 2,161 | 0.94 | 0.46 | 0.12 | -0.10 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 27.00 | 0.80 | 0.91 | 0.86 | 0.92 | -0.48 | -34.29% | 0.03 | 158 | 2,300 | 0.94 | 0.40 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 27.50 | 0.66 | 0.72 | 0.69 | 0.82 | -0.32 | -28.07% | 0.03 | 154 | 383 | 0.94 | 0.35 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 28.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.41 | -41.00% | 0.02 | 496 | 1,058 | 0.94 | 0.30 | 0.10 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 28.50 | 0.42 | 0.48 | 0.45 | 0.47 | -0.33 | -41.25% | 0.02 | 268 | 317 | 0.92 | 0.26 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 29.00 | 0.33 | 0.39 | 0.36 | 0.38 | -0.30 | -44.12% | 0.01 | 246 | 1,109 | 0.94 | 0.22 | 0.09 | -0.07 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 29.50 | 0.26 | 0.29 | 0.28 | 0.29 | -0.28 | -49.13% | 0.01 | 216 | 1,181 | 0.94 | 0.18 | 0.08 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 30.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.24 | -51.07% | 0.01 | 4,861 | 2,835 | 0.93 | 0.15 | 0.07 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 30.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.15 | -42.86% | 0.01 | 76 | 418 | 0.93 | 0.13 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 31.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.15 | -50.00% | 0.00 | 311 | 1,511 | 0.95 | 0.10 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 31.50 | 0.10 | 0.14 | 0.12 | 0.14 | -0.12 | -46.16% | 0.00 | 21 | 357 | 0.97 | 0.09 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 32.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 81 | 809 | 0.97 | 0.07 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 32.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 47 | 395 | 0.99 | 0.06 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 33.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 38 | 780 | 1.00 | 0.05 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 33.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 116 | 1.05 | 0.04 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 352 | 298 | 1.01 | 0.03 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 34.50 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.40 | 0.02 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 88 | 1,792 | 1.03 | 0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 35.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.01 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 36.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 230 | 1.25 | 0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 36.50 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | 0.01 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.77 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 37.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:03 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 329 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 38.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.94 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 40.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 790 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 218 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 42.00 | 0.00 | 0.24 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.19 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:03 PM EST |
| 43.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:03 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 60 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.42 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 46.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:03 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 12:59:03 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:59:03 PM EST |
| 49.00 | 0.00 | 0.23 | 0.12 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 12:59:03 PM EST |
| 50.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 114 | 2.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:59:03 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.09 | -90.00% | 0.01 | 6 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.65 | -0.01 | 0.01 | -0.01 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 18.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 14 | 1,124 | 1.24 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 123 | 186 | 1.19 | -0.03 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 19.50 | 0.05 | 0.27 | 0.16 | 0.07 | -0.04 | -36.37% | 0.01 | 25 | 45 | 1.19 | -0.03 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 20.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.01 | -8.34% | 0.00 | 31 | 647 | 1.17 | -0.05 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 20.50 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.50 | -0.05 | 0.03 | -0.03 | 3/17/2026 | 3/20/2026 12:59:03 PM EST |
| 21.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.02 | -11.77% | 0.01 | 44 | 950 | 1.12 | -0.08 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 21.50 | 0.20 | 0.23 | 0.22 | 0.20 | -0.02 | -9.10% | 0.01 | 46 | 36 | 1.08 | -0.10 | 0.04 | -0.05 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 22.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.03 | +12.50% | 0.01 | 278 | 3,226 | 1.08 | -0.12 | 0.05 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 22.50 | 0.32 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.02 | 82 | 283 | 1.07 | -0.15 | 0.06 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 23.00 | 0.41 | 0.45 | 0.43 | 0.42 | +0.03 | +7.70% | 0.02 | 136 | 1,084 | 1.05 | -0.19 | 0.07 | -0.07 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 23.50 | 0.49 | 0.59 | 0.54 | 0.56 | +0.08 | +16.67% | 0.02 | 386 | 435 | 1.02 | -0.22 | 0.08 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 24.00 | 0.66 | 0.75 | 0.71 | 0.70 | +0.14 | +25.00% | 0.03 | 475 | 893 | 1.02 | -0.27 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 24.50 | 0.81 | 0.89 | 0.85 | 0.87 | +0.18 | +26.09% | 0.03 | 71 | 275 | 1.00 | -0.32 | 0.10 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 25.00 | 1.03 | 1.10 | 1.07 | 1.02 | +0.17 | +20.00% | 0.04 | 547 | 4,286 | 0.99 | -0.37 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 25.50 | 1.21 | 1.31 | 1.26 | 1.26 | +0.25 | +24.76% | 0.05 | 59 | 421 | 0.99 | -0.42 | 0.11 | -0.10 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 26.00 | 1.49 | 1.57 | 1.53 | 1.50 | +0.30 | +25.00% | 0.06 | 92 | 613 | 0.97 | -0.48 | 0.12 | -0.10 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 26.50 | 1.73 | 1.89 | 1.81 | 1.67 | +0.23 | +15.98% | 0.07 | 89 | 180 | 0.90 | -0.54 | 0.12 | -0.10 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 27.00 | 2.06 | 2.17 | 2.12 | 1.98 | +0.29 | +17.16% | 0.08 | 102 | 1,076 | 0.97 | -0.60 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 27.50 | 2.38 | 2.54 | 2.46 | 2.26 | +0.02 | +0.90% | 0.09 | 35 | 2,112 | 0.94 | -0.65 | 0.11 | -0.09 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 28.00 | 2.70 | 2.93 | 2.82 | 2.73 | +0.37 | +15.68% | 0.10 | 96 | 674 | 0.95 | -0.70 | 0.10 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 28.50 | 3.00 | 3.40 | 3.20 | 2.95 | -0.39 | -11.68% | 0.11 | 7 | 104 | 0.93 | -0.74 | 0.09 | -0.08 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 29.00 | 3.25 | 3.75 | 3.50 | 3.45 | +0.49 | +16.56% | 0.12 | 20 | 244 | 0.90 | -0.78 | 0.09 | -0.07 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 29.50 | 3.70 | 4.15 | 3.93 | 3.69 | +0.36 | +10.82% | 0.13 | 3 | 25 | 1.11 | -0.82 | 0.08 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 30.00 | 4.20 | 4.60 | 4.40 | 4.39 | +0.53 | +13.74% | 0.15 | 24 | 256 | 1.09 | -0.85 | 0.07 | -0.06 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 30.50 | 4.70 | 5.15 | 4.93 | 4.78 | -0.13 | -2.65% | 0.16 | 1 | 36 | 1.17 | -0.87 | 0.06 | -0.05 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 31.00 | 4.80 | 5.50 | 5.15 | 5.15 | +0.49 | +10.52% | 0.17 | 2 | 94 | 1.13 | -0.90 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 31.50 | 5.20 | 6.05 | 5.63 | 5.48 | -0.38 | -6.49% | 0.18 | 12 | 47 | 1.19 | -0.91 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 32.00 | 5.80 | 6.45 | 6.13 | 6.07 | -0.05 | -0.82% | 0.19 | 16 | 63 | 1.26 | -0.93 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 32.50 | 6.55 | 6.95 | 6.75 | 6.59 | +0.12 | +1.86% | 0.21 | 3 | 25 | 1.32 | -0.94 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 33.00 | 7.05 | 7.55 | 7.30 | 7.00 | -0.23 | -3.19% | 0.22 | 13 | 40 | 1.31 | -0.95 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 33.50 | 7.55 | 8.05 | 7.80 | 7.48 | +0.02 | +0.27% | 0.23 | 4 | 21 | 1.37 | -0.96 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 34.00 | 8.05 | 8.40 | 8.23 | 7.90 | -0.03 | -0.38% | 0.24 | 6 | 129 | 1.43 | -0.97 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 34.50 | 8.55 | 8.95 | 8.75 | 8.38 | -0.42 | -4.78% | 0.25 | 6 | 16 | 1.48 | -0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 35.00 | 9.05 | 9.40 | 9.23 | 8.80 | -0.22 | -2.44% | 0.26 | 13 | 50 | 1.45 | -0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 35.50 | 9.55 | 10.05 | 9.80 | 9.24 | +1.88 | +25.55% | 0.28 | 6 | 3 | 1.50 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 36.00 | 10.05 | 10.40 | 10.23 | 9.72 | +1.07 | +12.37% | 0.28 | 2 | 75 | 1.64 | -0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 36.50 | 10.60 | 10.95 | 10.78 | 10.15 | +1.92 | +23.33% | 0.30 | 2 | 3 | 1.84 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 37.00 | 11.10 | 11.55 | 11.33 | 10.71 | +1.06 | +10.99% | 0.31 | 3 | 21 | 1.74 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 37.50 | 10.25 | 11.95 | 11.10 | 11.70 | % | 0.30 | 5 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST | |
| 38.00 | 10.40 | 12.40 | 11.40 | 12.30 | +1.64 | +15.39% | 0.30 | 3 | 41 | 2.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 38.50 | 10.95 | 13.00 | 11.98 | 12.64 | % | 0.31 | 1 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST | |
| 39.00 | 11.45 | 13.70 | 12.58 | 10.57 | 0.00 | 0.00% | 0.32 | 0 | 22 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:03 PM EST |
| 40.00 | 12.60 | 14.70 | 13.65 | 13.63 | +0.84 | +6.57% | 0.34 | 2 | 8 | 2.52 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 41.00 | 13.60 | 15.45 | 14.53 | 15.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 42.00 | 14.45 | 16.70 | 15.58 | 14.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:03 PM EST |
| 43.00 | 15.60 | 17.45 | 16.53 | 16.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:59:03 PM EST |
| 44.00 | 16.45 | 18.70 | 17.58 | 16.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:03 PM EST |
| 45.00 | 17.45 | 19.70 | 18.58 | 11.58 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 12:59:03 PM EST |
| 46.00 | 18.60 | 20.50 | 19.55 | % | 0.42 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:03 PM EST | |||
| 47.00 | 19.60 | 21.45 | 20.53 | 19.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:59:03 PM EST |
| 48.00 | 20.30 | 22.70 | 21.50 | % | 0.45 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:03 PM EST | |||
| 49.00 | 21.35 | 23.50 | 22.43 | % | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:59:03 PM EST | |||
| 50.00 | 22.20 | 25.00 | 23.60 | 22.54 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:59:03 PM EST |