Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.26 as of 4/10/2026 8:26:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.70 | 21.95 | 21.33 | 17.70 | 0.00 | 0.00% | 4.27 | 0 | 44 | 9.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:02 PM EST |
| 7.00 | 18.80 | 19.85 | 19.33 | 19.31 | 0.00 | 0.00% | 2.76 | 0 | 180 | 7.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 8.00 | 17.90 | 18.95 | 18.43 | 18.32 | 0.00 | 0.00% | 2.30 | 0 | 22 | 6.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 9.00 | 16.70 | 17.95 | 17.33 | 16.25 | 0.00 | 0.00% | 1.93 | 0 | 81 | 6.31 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 10.00 | 16.00 | 16.95 | 16.48 | 16.60 | 0.00 | 0.00% | 1.65 | 0 | 209 | 5.75 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 11.00 | 14.80 | 15.95 | 15.38 | 17.04 | 0.00 | 0.00% | 1.40 | 0 | 181 | 5.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 12.00 | 13.95 | 14.85 | 14.40 | 16.55 | 0.00 | 0.00% | 1.20 | 0 | 68 | 4.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 13.00 | 12.85 | 13.90 | 13.38 | 13.80 | -1.70 | -10.97% | 1.03 | 2 | 575 | 4.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 14.00 | 11.70 | 13.05 | 12.38 | 13.20 | +1.75 | +15.29% | 0.88 | 1 | 60 | 4.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 15.00 | 10.85 | 11.90 | 11.38 | 11.35 | 0.00 | 0.00% | 0.76 | 238 | 411 | 3.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 16.00 | 9.75 | 10.80 | 10.28 | 10.55 | -2.20 | -17.26% | 0.64 | 1 | 126 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 17.00 | 8.85 | 9.85 | 9.35 | 9.55 | -1.34 | -12.31% | 0.55 | 1 | 227 | 2.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 18.00 | 8.00 | 8.90 | 8.45 | 8.82 | +0.32 | +3.77% | 0.47 | 23 | 144 | 2.64 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 19.00 | 6.90 | 7.95 | 7.43 | 7.05 | 0.00 | 0.00% | 0.39 | 0 | 110 | 2.43 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 20.00 | 6.00 | 7.10 | 6.55 | 6.40 | -0.35 | -5.19% | 0.33 | 339 | 598 | 2.33 | 0.98 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 21.00 | 5.25 | 6.00 | 5.63 | 5.75 | +0.85 | +17.35% | 0.27 | 66 | 413 | 1.94 | 0.95 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 22.00 | 4.25 | 5.10 | 4.68 | 4.55 | +0.55 | +13.75% | 0.21 | 66 | 1,930 | 1.78 | 0.91 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 22.50 | 3.55 | 4.35 | 3.95 | 4.31 | -0.24 | -5.28% | 0.18 | 1 | 41 | 1.40 | 0.88 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.00 | 3.45 | 3.75 | 3.60 | 3.60 | -0.40 | -10.00% | 0.16 | 35 | 627 | 0.97 | 0.85 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.50 | 3.00 | 3.55 | 3.28 | 3.44 | -0.06 | -1.72% | 0.14 | 9 | 171 | 1.03 | 0.81 | 0.07 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.00 | 2.65 | 3.20 | 2.93 | 2.99 | +0.49 | +19.60% | 0.12 | 30 | 805 | 1.06 | 0.77 | 0.08 | -0.08 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.50 | 2.28 | 2.53 | 2.41 | 2.48 | +0.42 | +20.39% | 0.10 | 62 | 230 | 0.93 | 0.72 | 0.09 | -0.09 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.00 | 2.06 | 2.20 | 2.13 | 2.19 | +0.41 | +23.04% | 0.09 | 700 | 1,505 | 0.97 | 0.67 | 0.10 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.50 | 1.78 | 1.90 | 1.84 | 1.76 | +0.31 | +21.38% | 0.07 | 146 | 255 | 0.97 | 0.62 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.00 | 1.48 | 1.62 | 1.55 | 1.56 | +0.22 | +16.42% | 0.06 | 598 | 1,890 | 0.96 | 0.56 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.50 | 1.27 | 1.37 | 1.32 | 1.33 | +0.24 | +22.02% | 0.05 | 834 | 724 | 0.97 | 0.51 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.00 | 0.91 | 1.10 | 1.01 | 1.09 | +0.16 | +17.21% | 0.04 | 2,015 | 2,306 | 0.90 | 0.45 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.50 | 0.90 | 0.95 | 0.93 | 0.90 | +0.12 | +15.39% | 0.03 | 1,139 | 971 | 0.97 | 0.40 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.00 | 0.75 | 0.79 | 0.77 | 0.76 | +0.12 | +18.75% | 0.03 | 5,935 | 4,029 | 0.97 | 0.35 | 0.10 | -0.09 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.50 | 0.58 | 0.65 | 0.62 | 0.60 | +0.10 | +20.00% | 0.02 | 1,422 | 1,031 | 0.96 | 0.30 | 0.10 | -0.09 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.00 | 0.48 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 1,867 | 2,998 | 0.96 | 0.26 | 0.09 | -0.08 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.50 | 0.36 | 0.46 | 0.41 | 0.43 | +0.09 | +26.48% | 0.01 | 1,107 | 526 | 0.97 | 0.22 | 0.08 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.00 | 0.31 | 0.36 | 0.34 | 0.33 | +0.04 | +13.80% | 0.01 | 5,080 | 17,820 | 0.98 | 0.18 | 0.07 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.50 | 0.21 | 0.33 | 0.27 | 0.33 | +0.07 | +26.93% | 0.01 | 547 | 674 | 0.98 | 0.15 | 0.07 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 31.00 | 0.21 | 0.24 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 3,488 | 2,392 | 0.99 | 0.12 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 31.50 | 0.15 | 0.19 | 0.17 | 0.22 | +0.02 | +10.00% | 0.01 | 496 | 883 | 0.97 | 0.10 | 0.05 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 32.00 | 0.12 | 0.17 | 0.15 | 0.11 | -0.02 | -15.39% | 0.00 | 3,397 | 2,530 | 1.00 | 0.08 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 33.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 380 | 1,949 | 1.03 | 0.05 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 627 | 1,955 | 1.09 | 0.03 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 35.00 | 0.02 | 0.08 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 999 | 4,505 | 1.12 | 0.02 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 36.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 371 | 1,717 | 1.20 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 37.00 | 0.02 | 0.09 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 24 | 1,555 | 1.24 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 38.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 63 | 1,138 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 39.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 770 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 556 | 14,475 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 88 | 2,861 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.09 | -81.82% | 0.00 | 21 | 650 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,408 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 2.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 103 | 2.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,102 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 2,451 | 3.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,122 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 445 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 75 | 2.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 127 | 3.98 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 33 | 1,277 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 34 | 302 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 259 | 1,729 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 18.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 178 | 2,646 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 34 | 1,709 | 1.19 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 20.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 167 | 2,118 | 1.22 | -0.02 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 21.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.11 | -50.00% | 0.01 | 223 | 1,172 | 1.15 | -0.05 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 22.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 393 | 4,227 | 1.08 | -0.09 | 0.04 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 22.50 | 0.24 | 0.28 | 0.26 | 0.26 | -0.18 | -40.91% | 0.01 | 216 | 621 | 1.06 | -0.12 | 0.05 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.00 | 0.32 | 0.35 | 0.34 | 0.33 | -0.22 | -40.00% | 0.01 | 392 | 1,377 | 1.04 | -0.15 | 0.06 | -0.06 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 23.50 | 0.41 | 0.46 | 0.44 | 0.41 | -0.26 | -38.81% | 0.02 | 782 | 408 | 1.03 | -0.19 | 0.07 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.00 | 0.53 | 0.60 | 0.57 | 0.55 | -0.32 | -36.79% | 0.02 | 1,068 | 5,277 | 1.04 | -0.23 | 0.08 | -0.08 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 24.50 | 0.68 | 0.84 | 0.76 | 0.70 | -0.37 | -34.58% | 0.03 | 255 | 445 | 1.01 | -0.28 | 0.09 | -0.09 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.00 | 0.85 | 0.90 | 0.88 | 0.87 | -0.40 | -31.50% | 0.04 | 3,331 | 3,528 | 1.02 | -0.33 | 0.10 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 25.50 | 1.04 | 1.11 | 1.08 | 1.09 | -0.35 | -24.31% | 0.04 | 493 | 796 | 1.01 | -0.38 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.00 | 1.27 | 1.31 | 1.29 | 1.33 | -0.42 | -24.00% | 0.05 | 1,743 | 1,536 | 1.00 | -0.44 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 26.50 | 1.47 | 1.62 | 1.55 | 1.53 | -0.57 | -27.15% | 0.06 | 1,142 | 190 | 1.02 | -0.49 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.00 | 1.79 | 1.89 | 1.84 | 1.81 | -0.51 | -21.99% | 0.07 | 880 | 1,703 | 0.96 | -0.55 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 27.50 | 2.11 | 2.22 | 2.17 | 2.14 | -0.22 | -9.33% | 0.08 | 1,114 | 131 | 0.98 | -0.60 | 0.11 | -0.10 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.00 | 2.39 | 2.57 | 2.48 | 2.45 | -0.60 | -19.68% | 0.09 | 639 | 2,781 | 0.99 | -0.65 | 0.10 | -0.09 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 28.50 | 2.49 | 2.93 | 2.71 | 2.54 | -0.81 | -24.18% | 0.10 | 14 | 100 | 0.90 | -0.70 | 0.10 | -0.09 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.00 | 2.75 | 3.55 | 3.15 | 3.19 | -0.48 | -13.08% | 0.11 | 108 | 536 | 0.87 | -0.74 | 0.09 | -0.08 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 29.50 | 2.80 | 3.75 | 3.28 | 3.52 | -0.38 | -9.75% | 0.11 | 16 | 18 | 1.09 | -0.78 | 0.08 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.00 | 3.70 | 4.40 | 4.05 | 3.92 | -0.57 | -12.70% | 0.13 | 72 | 1,612 | 1.31 | -0.82 | 0.07 | -0.07 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 30.50 | 4.00 | 4.85 | 4.43 | 4.48 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.35 | -0.85 | 0.07 | -0.06 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 31.00 | 4.15 | 5.50 | 4.83 | 4.73 | -0.46 | -8.87% | 0.16 | 7 | 2,412 | 1.61 | -0.88 | 0.06 | -0.05 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 31.50 | 4.60 | 5.85 | 5.23 | 5.20 | -0.70 | -11.87% | 0.17 | 6 | 9 | 1.51 | -0.90 | 0.05 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 32.00 | 5.20 | 6.60 | 5.90 | 5.52 | -0.52 | -8.61% | 0.18 | 9 | 522 | 1.81 | -0.92 | 0.04 | -0.04 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 33.00 | 5.60 | 7.40 | 6.50 | 6.63 | -0.30 | -4.33% | 0.20 | 1 | 364 | 1.78 | -0.95 | 0.03 | -0.03 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 34.00 | 7.10 | 8.25 | 7.68 | 7.50 | +1.23 | +19.62% | 0.23 | 2 | 376 | 1.76 | -0.97 | 0.02 | -0.02 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 35.00 | 7.95 | 9.20 | 8.58 | 8.60 | +0.05 | +0.59% | 0.25 | 2 | 1,612 | 1.89 | -0.98 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 36.00 | 9.10 | 10.25 | 9.68 | 9.75 | +0.70 | +7.74% | 0.27 | 3 | 325 | 2.01 | -0.99 | 0.01 | -0.01 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 37.00 | 8.85 | 11.30 | 10.08 | 9.55 | -1.17 | -10.92% | 0.27 | 1 | 226 | 2.17 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 38.00 | 10.95 | 12.35 | 11.65 | 11.65 | +0.95 | +8.88% | 0.31 | 2 | 103 | 2.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 39.00 | 12.10 | 13.10 | 12.60 | 10.25 | 0.00 | 0.00% | 0.32 | 0 | 299 | 2.14 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:02 PM EST |
| 40.00 | 13.10 | 14.30 | 13.70 | 13.65 | -0.15 | -1.09% | 0.34 | 3 | 70 | 2.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 41.00 | 14.10 | 15.60 | 14.85 | 14.35 | +1.35 | +10.39% | 0.36 | 2 | 129 | 2.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 42.00 | 14.90 | 16.30 | 15.60 | 17.10 | 0.00 | 0.00% | 0.37 | 0 | 35 | 2.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:02 PM EST |
| 43.00 | 15.95 | 17.60 | 16.78 | 16.50 | +1.20 | +7.85% | 0.39 | 1 | 49 | 3.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 44.00 | 15.70 | 18.85 | 17.28 | 18.17 | 0.00 | 0.00% | 0.39 | 0 | 25 | 3.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:02 PM EST |
| 45.00 | 17.80 | 19.25 | 18.53 | 18.60 | -2.30 | -11.01% | 0.41 | 6 | 5 | 2.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 46.00 | 18.75 | 20.25 | 19.50 | 19.70 | % | 0.42 | 2 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST | |
| 47.00 | 19.60 | 21.30 | 20.45 | 20.45 | -6.20 | -23.27% | 0.44 | 5 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 48.00 | 19.70 | 22.00 | 20.85 | 21.37 | +1.19 | +5.90% | 0.43 | 4 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |
| 49.00 | 21.70 | 23.20 | 22.45 | % | 0.46 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 50.00 | 22.40 | 24.25 | 23.33 | 23.40 | 0.00 | 0.00% | 0.47 | 0 | 4 | 3.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:02 PM EST |
| 55.00 | 26.70 | 29.20 | 27.95 | % | 0.51 | 0 | 13 | 3.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:02 PM EST | |||
| 60.00 | 31.70 | 34.50 | 33.10 | 32.73 | -7.12 | -17.87% | 0.55 | 1 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:02 PM EST |