Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $31.53 as of 4/18/2026 4:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 21.45 | 22.65 | 22.05 | 22.00 | +4.60 | +26.44% | 2.21 | 32 | 1 | 8.60 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 11.00 | 19.10 | 22.70 | 20.90 | 21.11 | +6.53 | +44.79% | 1.90 | 15 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 12.00 | 19.40 | 20.75 | 20.08 | 20.10 | +0.98 | +5.13% | 1.67 | 91 | 10 | 7.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 13.00 | 18.60 | 19.60 | 19.10 | 19.20 | +1.68 | +9.59% | 1.47 | 87 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 14.00 | 16.10 | 18.75 | 17.43 | 17.65 | +0.55 | +3.22% | 1.24 | 13 | 5 | 6.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 15.00 | 15.10 | 18.70 | 16.90 | 17.17 | +5.31 | +44.78% | 1.13 | 22 | 6 | 8.02 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 16.00 | 15.60 | 16.65 | 16.13 | 16.15 | +0.38 | +2.41% | 1.01 | 46 | 5 | 5.46 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 17.00 | 14.45 | 15.85 | 15.15 | 15.15 | +1.15 | +8.22% | 0.89 | 38 | 2 | 5.48 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 18.00 | 13.45 | 14.65 | 14.05 | 13.50 | +0.45 | +3.45% | 0.78 | 5 | 134 | 4.69 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 18.50 | 12.75 | 14.25 | 13.50 | 12.95 | % | 0.73 | 2 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 19.00 | 12.40 | 13.90 | 13.15 | 12.40 | +0.23 | +1.89% | 0.69 | 2 | 21 | 4.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 19.50 | 11.70 | 13.35 | 12.53 | 11.90 | +5.50 | +85.94% | 0.64 | 6 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 20.00 | 11.50 | 12.60 | 12.05 | 12.15 | +0.85 | +7.53% | 0.60 | 5 | 454 | 3.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 20.50 | 10.75 | 12.55 | 11.65 | 10.95 | +4.73 | +76.05% | 0.57 | 17 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 21.00 | 10.55 | 11.70 | 11.13 | 11.15 | +0.85 | +8.26% | 0.53 | 22 | 97 | 3.76 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 21.50 | 8.60 | 12.30 | 10.45 | 9.93 | +0.63 | +6.78% | 0.49 | 3 | 4 | 5.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 22.00 | 9.45 | 10.85 | 10.15 | 10.20 | +0.98 | +10.63% | 0.46 | 8 | 58 | 3.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 22.50 | 8.65 | 10.45 | 9.55 | 9.03 | +0.46 | +5.37% | 0.42 | 3 | 3 | 3.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 23.00 | 8.50 | 9.80 | 9.15 | 9.20 | +0.71 | +8.37% | 0.40 | 33 | 36 | 3.28 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 23.50 | 7.80 | 9.30 | 8.55 | 8.71 | +1.31 | +17.71% | 0.36 | 69 | 38 | 3.13 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 24.00 | 7.50 | 8.65 | 8.08 | 8.31 | +1.55 | +22.93% | 0.34 | 23 | 104 | 2.78 | 0.99 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 24.50 | 7.00 | 8.25 | 7.63 | 7.69 | +1.67 | +27.75% | 0.31 | 9 | 108 | 2.77 | 0.99 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 25.00 | 6.80 | 7.70 | 7.25 | 7.29 | +0.64 | +9.63% | 0.29 | 30 | 557 | 2.56 | 0.98 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 25.50 | 6.15 | 7.25 | 6.70 | 6.69 | +0.69 | +11.50% | 0.26 | 33 | 462 | 2.48 | 0.98 | 0.02 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 26.00 | 5.65 | 6.85 | 6.25 | 6.12 | +0.37 | +6.44% | 0.24 | 28 | 371 | 2.46 | 0.96 | 0.02 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 26.50 | 5.45 | 6.25 | 5.85 | 5.43 | +0.18 | +3.43% | 0.22 | 14 | 194 | 2.20 | 0.95 | 0.03 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 27.00 | 4.65 | 5.70 | 5.18 | 5.26 | +0.46 | +9.59% | 0.19 | 207 | 1,635 | 2.01 | 0.93 | 0.04 | -0.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 27.50 | 4.15 | 4.95 | 4.55 | 4.83 | +0.46 | +10.53% | 0.17 | 66 | 243 | 1.58 | 0.91 | 0.04 | -0.09 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 28.00 | 4.10 | 4.85 | 4.48 | 4.20 | +0.21 | +5.27% | 0.16 | 540 | 1,408 | 1.14 | 0.89 | 0.05 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 28.50 | 3.40 | 4.25 | 3.83 | 3.60 | +0.06 | +1.70% | 0.13 | 39 | 251 | 1.64 | 0.86 | 0.06 | -0.12 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 29.00 | 3.30 | 3.85 | 3.58 | 3.71 | +0.56 | +17.78% | 0.12 | 69 | 1,377 | 1.13 | 0.82 | 0.07 | -0.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 29.50 | 3.00 | 3.30 | 3.15 | 3.10 | +0.25 | +8.78% | 0.11 | 188 | 432 | 1.10 | 0.79 | 0.08 | -0.15 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 30.00 | 2.73 | 2.94 | 2.84 | 2.85 | +0.30 | +11.77% | 0.09 | 751 | 5,938 | 1.11 | 0.74 | 0.09 | -0.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 30.50 | 2.36 | 2.56 | 2.46 | 2.41 | +0.14 | +6.17% | 0.08 | 630 | 934 | 1.11 | 0.70 | 0.10 | -0.17 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 31.00 | 2.11 | 2.22 | 2.17 | 2.10 | +0.15 | +7.70% | 0.07 | 1,585 | 2,148 | 1.12 | 0.65 | 0.10 | -0.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 31.50 | 1.84 | 1.90 | 1.87 | 1.81 | +0.07 | +4.03% | 0.06 | 2,082 | 1,284 | 1.11 | 0.60 | 0.10 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 32.00 | 1.58 | 1.64 | 1.61 | 1.61 | +0.13 | +8.79% | 0.05 | 12,951 | 2,946 | 1.11 | 0.54 | 0.11 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 32.50 | 1.32 | 1.44 | 1.38 | 1.34 | -0.01 | -0.75% | 0.04 | 1,882 | 773 | 1.11 | 0.49 | 0.11 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 33.00 | 1.13 | 1.18 | 1.16 | 1.16 | +0.03 | +2.66% | 0.04 | 2,890 | 2,433 | 1.10 | 0.44 | 0.10 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 33.50 | 0.92 | 1.00 | 0.96 | 0.90 | -0.06 | -6.25% | 0.03 | 644 | 285 | 1.11 | 0.39 | 0.10 | -0.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 34.00 | 0.76 | 0.85 | 0.81 | 0.76 | -0.09 | -10.59% | 0.02 | 1,081 | 1,088 | 1.11 | 0.34 | 0.10 | -0.17 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 34.50 | 0.59 | 0.75 | 0.67 | 0.67 | -0.06 | -8.22% | 0.02 | 1,017 | 467 | 1.08 | 0.30 | 0.09 | -0.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 35.00 | 0.54 | 0.57 | 0.56 | 0.57 | -0.04 | -6.56% | 0.02 | 5,300 | 2,939 | 1.11 | 0.26 | 0.08 | -0.15 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 35.50 | 0.43 | 0.48 | 0.46 | 0.43 | -0.09 | -17.31% | 0.01 | 256 | 234 | 1.12 | 0.22 | 0.08 | -0.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 36.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.07 | -16.28% | 0.01 | 2,337 | 829 | 1.12 | 0.19 | 0.07 | -0.12 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 36.50 | 0.26 | 0.32 | 0.29 | 0.29 | -0.04 | -12.13% | 0.01 | 261 | 91 | 1.11 | 0.16 | 0.06 | -0.11 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 37.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.09 | -28.13% | 0.01 | 549 | 883 | 1.12 | 0.13 | 0.05 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 37.50 | 0.14 | 0.21 | 0.18 | 0.19 | -0.10 | -34.49% | 0.00 | 330 | 105 | 1.10 | 0.11 | 0.05 | -0.09 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 38.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 1,238 | 2,207 | 1.15 | 0.09 | 0.04 | -0.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 38.50 | 0.09 | 0.18 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 169 | 12 | 1.16 | 0.08 | 0.03 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 39.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 103 | 145 | 1.14 | 0.06 | 0.03 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 39.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 57 | 11 | 1.18 | 0.05 | 0.02 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 422 | 468 | 1.18 | 0.04 | 0.02 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 41.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 46 | 44 | 1.25 | 0.03 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.02 | 0.01 | -0.02 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 113 | 1.96 | 0.01 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 8 | 2.16 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.12 | +0.11 | +1,100.00% | 0.01 | 2 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 2 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 5 | 4.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/20/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 83 | 2.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 3,032 | 2.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 291 | 2.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 98 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 44 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 93 | 607 | 1.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 309 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 50 | 2.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 79 | 691 | 1.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 284 | 1.86 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 33 | 739 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 9 | 205 | 1.50 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 134 | 645 | 1.41 | -0.01 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 24.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 571 | 1.29 | -0.01 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 379 | 1,860 | 1.37 | -0.02 | 0.01 | -0.03 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 25.50 | 0.02 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 52 | 437 | 1.19 | -0.02 | 0.02 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 26.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1,077 | 744 | 1.29 | -0.04 | 0.02 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 26.50 | 0.11 | 0.13 | 0.12 | 0.14 | -0.09 | -39.13% | 0.00 | 245 | 1,200 | 1.28 | -0.05 | 0.03 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 27.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.12 | -42.86% | 0.01 | 1,770 | 1,828 | 1.25 | -0.07 | 0.04 | -0.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 27.50 | 0.18 | 0.22 | 0.20 | 0.22 | -0.10 | -31.25% | 0.01 | 576 | 958 | 1.22 | -0.09 | 0.04 | -0.09 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 28.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.20 | -44.45% | 0.01 | 4,027 | 2,035 | 1.20 | -0.11 | 0.05 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 28.50 | 0.30 | 0.33 | 0.32 | 0.32 | -0.29 | -47.55% | 0.01 | 1,028 | 604 | 1.17 | -0.14 | 0.06 | -0.12 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 29.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.26 | -38.24% | 0.01 | 1,211 | 547 | 1.18 | -0.18 | 0.07 | -0.14 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 29.50 | 0.49 | 0.53 | 0.51 | 0.51 | -0.32 | -38.56% | 0.02 | 1,164 | 680 | 1.15 | -0.21 | 0.08 | -0.15 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 30.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.32 | -32.99% | 0.02 | 3,478 | 814 | 1.15 | -0.26 | 0.09 | -0.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 30.50 | 0.76 | 0.81 | 0.79 | 0.80 | -0.39 | -32.78% | 0.03 | 1,469 | 390 | 1.13 | -0.30 | 0.10 | -0.17 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 31.00 | 0.93 | 0.99 | 0.96 | 1.07 | -0.35 | -24.65% | 0.03 | 1,408 | 444 | 1.13 | -0.35 | 0.10 | -0.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 31.50 | 1.15 | 1.24 | 1.20 | 1.20 | -0.53 | -30.64% | 0.04 | 570 | 470 | 1.14 | -0.40 | 0.10 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 32.00 | 1.35 | 1.48 | 1.42 | 1.50 | -0.45 | -23.08% | 0.04 | 586 | 204 | 1.14 | -0.46 | 0.11 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 32.50 | 1.55 | 1.81 | 1.68 | 1.74 | -0.51 | -22.67% | 0.05 | 139 | 32 | 1.15 | -0.51 | 0.11 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 33.00 | 1.83 | 2.09 | 1.96 | 2.02 | -0.60 | -22.91% | 0.06 | 204 | 28 | 1.12 | -0.56 | 0.10 | -0.19 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 33.50 | 2.16 | 2.44 | 2.30 | 2.38 | -1.22 | -33.89% | 0.07 | 123 | 8 | 1.14 | -0.61 | 0.10 | -0.18 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 34.00 | 2.47 | 3.05 | 2.76 | 2.80 | -0.73 | -20.68% | 0.08 | 61 | 7 | 1.23 | -0.66 | 0.10 | -0.17 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 34.50 | 2.78 | 3.45 | 3.12 | 3.10 | -0.61 | -16.45% | 0.09 | 2 | 2 | 1.22 | -0.70 | 0.09 | -0.16 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 35.00 | 3.15 | 3.85 | 3.50 | 3.57 | -0.41 | -10.31% | 0.10 | 5 | 34 | 1.20 | -0.74 | 0.08 | -0.15 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 35.50 | 3.65 | 4.20 | 3.93 | % | 0.11 | 0 | 0 | 1.26 | -0.78 | 0.08 | -0.14 | 4/20/2026 4:00:06 PM EST | |||
| 36.00 | 4.05 | 5.00 | 4.53 | 5.56 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.75 | -0.81 | 0.07 | -0.12 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 36.50 | 3.30 | 6.70 | 5.00 | 5.07 | % | 0.14 | 1 | 0 | 2.84 | -0.84 | 0.06 | -0.11 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 37.00 | 3.80 | 7.15 | 5.48 | 5.45 | -0.90 | -14.18% | 0.15 | 3 | 7 | 2.90 | -0.87 | 0.05 | -0.10 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 37.50 | 4.75 | 7.60 | 6.18 | 5.85 | % | 0.16 | 2 | 0 | 3.01 | -0.89 | 0.05 | -0.09 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 38.00 | 5.70 | 7.00 | 6.35 | 6.32 | -1.15 | -15.40% | 0.17 | 30 | 10 | 2.13 | -0.91 | 0.04 | -0.07 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 38.50 | 5.90 | 7.65 | 6.78 | 6.77 | % | 0.18 | 10 | 0 | 2.35 | -0.92 | 0.03 | -0.06 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 39.00 | 5.85 | 8.10 | 6.98 | 7.29 | -0.83 | -10.23% | 0.18 | 6 | 2 | 2.39 | -0.94 | 0.03 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 39.50 | 6.05 | 9.50 | 7.78 | 7.73 | % | 0.20 | 8 | 0 | 3.31 | -0.95 | 0.02 | -0.05 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 40.00 | 7.35 | 9.10 | 8.23 | 8.20 | -2.18 | -21.01% | 0.21 | 6 | 10 | 2.56 | -0.96 | 0.02 | -0.04 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 41.00 | 8.40 | 10.35 | 9.38 | 10.17 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.95 | -0.97 | 0.01 | -0.03 | 4/17/2026 | 4/20/2026 4:00:06 PM EST |
| 42.00 | 9.40 | 11.35 | 10.38 | 10.60 | -5.20 | -32.92% | 0.25 | 4 | 1 | 3.10 | -0.98 | 0.01 | -0.02 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 43.00 | 10.35 | 12.20 | 11.28 | 11.50 | -0.99 | -7.93% | 0.26 | 5 | 3 | 3.10 | -0.99 | 0.01 | -0.01 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 44.00 | 11.30 | 13.05 | 12.18 | 12.70 | -1.35 | -9.61% | 0.28 | 3 | 0 | 3.09 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 45.00 | 12.35 | 14.15 | 13.25 | 13.75 | % | 0.29 | 2 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST | |
| 46.00 | 13.20 | 15.20 | 14.20 | 14.45 | -1.14 | -7.32% | 0.31 | 1 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |
| 47.00 | 13.55 | 16.90 | 15.23 | 15.80 | -1.32 | -7.71% | 0.32 | 2 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:06 PM EST |