Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $39.60 as of 5/6/2026 4:51:04 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 | 40.70 | 44.00 | 42.35 | 33.86 | 0.00 | 0.00% | 42.35 | 0 | 46 | 7.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 2.00 | 39.70 | 42.90 | 41.30 | 32.10 | 0.00 | 0.00% | 20.65 | 0 | 229 | 9.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 3.00 | 38.70 | 42.05 | 40.38 | 31.65 | 0.00 | 0.00% | 13.46 | 0 | 74 | 7.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 4.00 | 37.70 | 41.05 | 39.38 | 39.23 | +12.98 | +49.45% | 9.85 | 1 | 93 | 6.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 5.00 | 36.70 | 40.00 | 38.35 | 28.85 | 0.00 | 0.00% | 7.67 | 0 | 167 | 5.39 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 7.00 | 34.20 | 38.05 | 36.13 | 28.10 | 0.00 | 0.00% | 5.16 | 0 | 496 | 4.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 10.00 | 32.45 | 33.75 | 33.10 | 31.89 | +2.94 | +10.16% | 3.31 | 36 | 526 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 11.00 | 30.75 | 34.05 | 32.40 | 31.00 | % | 2.95 | 1 | 44 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST | |
| 12.00 | 30.30 | 31.80 | 31.05 | 31.00 | +4.05 | +15.03% | 2.59 | 1 | 650 | 2.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 13.00 | 28.75 | 32.05 | 30.40 | % | 2.34 | 0 | 103 | 2.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 14.00 | 27.75 | 31.10 | 29.43 | 24.10 | 0.00 | 0.00% | 2.10 | 0 | 198 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 15.00 | 26.80 | 30.00 | 28.40 | 25.50 | +0.38 | +1.52% | 1.89 | 350 | 2,924 | 2.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 16.00 | 25.80 | 28.80 | 27.30 | 24.00 | 0.00 | 0.00% | 1.71 | 0 | 130 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 17.00 | 24.80 | 27.65 | 26.23 | 25.92 | +3.92 | +17.82% | 1.54 | 3 | 1,004 | 2.17 | 0.99 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 18.00 | 23.85 | 25.60 | 24.73 | 21.52 | 0.00 | 0.00% | 1.37 | 0 | 104 | 1.69 | 0.99 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 19.00 | 22.90 | 26.15 | 24.53 | 20.71 | 0.00 | 0.00% | 1.29 | 0 | 31 | 2.38 | 0.98 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 20.00 | 22.60 | 24.05 | 23.33 | 23.44 | +3.84 | +19.60% | 1.17 | 30 | 1,267 | 1.59 | 0.98 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 21.00 | 21.30 | 23.05 | 22.18 | 18.55 | 0.00 | 0.00% | 1.06 | 0 | 53 | 1.50 | 0.97 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 22.00 | 21.10 | 21.75 | 21.43 | 21.75 | +8.75 | +67.31% | 0.97 | 2 | 1,389 | 1.45 | 0.97 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 23.00 | 20.15 | 20.85 | 20.50 | 13.70 | 0.00 | 0.00% | 0.89 | 0 | 2,614 | 1.39 | 0.96 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 24.00 | 19.25 | 19.90 | 19.58 | 19.55 | +6.35 | +48.11% | 0.82 | 40 | 378 | 0.94 | 0.95 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 25.00 | 18.60 | 19.00 | 18.80 | 18.70 | +3.70 | +24.67% | 0.75 | 26 | 1,691 | 1.06 | 0.94 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 26.00 | 17.40 | 18.40 | 17.90 | 16.17 | +1.81 | +12.61% | 0.69 | 3 | 1,031 | 1.11 | 0.93 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 27.00 | 16.35 | 17.55 | 16.95 | 16.69 | +3.32 | +24.84% | 0.63 | 34 | 1,328 | 1.27 | 0.92 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 28.00 | 15.55 | 16.65 | 16.10 | 15.93 | +2.83 | +21.61% | 0.58 | 48 | 577 | 0.81 | 0.91 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 29.00 | 14.75 | 15.80 | 15.28 | 15.28 | +3.78 | +32.87% | 0.53 | 110 | 594 | 1.02 | 0.89 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 30.00 | 14.35 | 14.70 | 14.53 | 14.40 | +3.03 | +26.65% | 0.48 | 511 | 4,913 | 1.09 | 0.88 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 31.00 | 13.20 | 13.90 | 13.55 | 13.60 | +3.17 | +30.40% | 0.44 | 41 | 3,946 | 1.10 | 0.86 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 32.00 | 12.90 | 13.25 | 13.08 | 13.00 | +2.90 | +28.72% | 0.41 | 405 | 2,131 | 1.09 | 0.84 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 33.00 | 11.75 | 12.65 | 12.20 | 11.98 | +3.23 | +36.92% | 0.37 | 68 | 475 | 1.09 | 0.83 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 34.00 | 11.45 | 11.75 | 11.60 | 11.60 | +3.10 | +36.48% | 0.34 | 68 | 750 | 1.08 | 0.80 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 35.00 | 10.40 | 10.95 | 10.68 | 10.73 | +2.56 | +31.34% | 0.31 | 3,695 | 5,821 | 1.08 | 0.78 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 36.00 | 9.90 | 10.25 | 10.08 | 10.00 | +2.55 | +34.23% | 0.28 | 1,621 | 2,487 | 1.09 | 0.76 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 37.00 | 9.00 | 9.65 | 9.33 | 9.57 | +2.53 | +35.94% | 0.25 | 233 | 1,078 | 1.05 | 0.73 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 38.00 | 8.50 | 9.05 | 8.78 | 8.75 | +2.30 | +35.66% | 0.23 | 432 | 5,604 | 1.06 | 0.71 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 39.00 | 8.05 | 8.40 | 8.23 | 8.28 | +2.28 | +38.00% | 0.21 | 272 | 1,246 | 1.06 | 0.68 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 40.00 | 7.60 | 7.90 | 7.75 | 7.75 | +2.13 | +37.90% | 0.19 | 9,604 | 12,467 | 1.06 | 0.66 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 41.00 | 7.10 | 7.40 | 7.25 | 7.10 | +2.10 | +42.00% | 0.18 | 333 | 411 | 1.07 | 0.63 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 42.00 | 6.45 | 6.90 | 6.68 | 6.85 | +1.95 | +39.80% | 0.16 | 247 | 1,056 | 1.05 | 0.61 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 43.00 | 6.10 | 6.45 | 6.28 | 6.23 | +1.98 | +46.59% | 0.15 | 258 | 365 | 1.07 | 0.58 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 44.00 | 5.55 | 6.00 | 5.78 | 5.75 | +1.95 | +51.32% | 0.13 | 83 | 1,569 | 1.05 | 0.56 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 45.00 | 5.50 | 5.55 | 5.53 | 5.50 | +1.80 | +48.65% | 0.12 | 703 | 2,143 | 1.06 | 0.53 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 46.00 | 4.80 | 5.20 | 5.00 | 4.98 | +1.48 | +42.29% | 0.11 | 113 | 208 | 1.04 | 0.51 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 47.00 | 4.45 | 4.90 | 4.68 | 4.77 | +1.62 | +51.43% | 0.10 | 21 | 103 | 1.05 | 0.48 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 48.00 | 4.10 | 4.55 | 4.33 | 4.41 | +1.61 | +57.50% | 0.09 | 83 | 291 | 1.05 | 0.46 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 49.00 | 3.80 | 4.20 | 4.00 | 4.11 | +1.43 | +53.36% | 0.08 | 91 | 298 | 1.05 | 0.44 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 50.00 | 3.80 | 3.90 | 3.85 | 3.90 | +1.38 | +54.77% | 0.08 | 2,854 | 4,023 | 1.05 | 0.42 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 55.00 | 2.54 | 2.77 | 2.66 | 2.53 | +0.88 | +53.34% | 0.05 | 229 | 1,970 | 1.05 | 0.32 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 60.00 | 1.85 | 1.90 | 1.88 | 1.78 | +0.71 | +66.36% | 0.03 | 952 | 7,836 | 1.06 | 0.24 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 294 | 7.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 341 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 2:58:59 PM EST |
| 7.00 | 0.00 | 1.42 | 0.71 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 801 | 4.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 10.00 | 0.02 | 0.22 | 0.12 | 0.07 | +0.02 | +40.00% | 0.01 | 9 | 1,087 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,050 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 878 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 64 | 1,291 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.07 | -63.64% | 0.01 | 5 | 5,573 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 17.00 | 0.05 | 0.27 | 0.16 | 0.15 | +0.04 | +36.37% | 0.01 | 14 | 3,370 | 1.43 | -0.01 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 1 | 147 | 1.52 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.17 | -0.04 | -19.05% | 0.01 | 64 | 158 | 1.16 | -0.02 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 20.00 | 0.05 | 0.23 | 0.14 | 0.16 | -0.10 | -38.47% | 0.01 | 131 | 1,399 | 1.21 | -0.02 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 21.00 | 0.01 | 0.34 | 0.18 | 0.22 | -0.09 | -29.04% | 0.01 | 3 | 188 | 1.08 | -0.03 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 22.00 | 0.22 | 0.31 | 0.27 | 0.25 | -0.07 | -21.88% | 0.01 | 81 | 1,347 | 1.21 | -0.03 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 23.00 | 0.27 | 0.33 | 0.30 | 0.28 | -0.17 | -37.78% | 0.01 | 57 | 440 | 1.16 | -0.04 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 24.00 | 0.30 | 0.38 | 0.34 | 0.37 | -0.18 | -32.73% | 0.01 | 62 | 601 | 1.13 | -0.05 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 25.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.19 | -29.24% | 0.02 | 338 | 2,880 | 1.14 | -0.06 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 26.00 | 0.54 | 0.80 | 0.67 | 0.60 | -0.29 | -32.59% | 0.03 | 40 | 2,485 | 1.13 | -0.07 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 27.00 | 0.65 | 0.79 | 0.72 | 0.67 | -0.25 | -27.18% | 0.03 | 54 | 583 | 1.12 | -0.08 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 28.00 | 0.66 | 0.94 | 0.80 | 0.79 | -0.34 | -30.09% | 0.03 | 80 | 3,287 | 1.10 | -0.09 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 29.00 | 0.86 | 1.04 | 0.95 | 0.95 | -0.34 | -26.36% | 0.03 | 71 | 891 | 1.08 | -0.11 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 30.00 | 1.08 | 1.19 | 1.14 | 1.20 | -0.31 | -20.53% | 0.04 | 412 | 4,275 | 1.09 | -0.12 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 31.00 | 1.25 | 1.48 | 1.37 | 1.31 | -0.48 | -26.82% | 0.04 | 40 | 509 | 1.08 | -0.14 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 32.00 | 1.41 | 1.70 | 1.56 | 1.53 | -0.57 | -27.15% | 0.05 | 117 | 529 | 1.07 | -0.16 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 33.00 | 1.74 | 1.89 | 1.82 | 1.81 | -0.84 | -31.70% | 0.06 | 224 | 405 | 1.06 | -0.17 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 34.00 | 1.96 | 2.17 | 2.07 | 2.01 | -0.77 | -27.70% | 0.06 | 84 | 3,113 | 1.06 | -0.20 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 35.00 | 2.31 | 2.47 | 2.39 | 2.49 | -0.66 | -20.96% | 0.07 | 3,190 | 988 | 1.05 | -0.22 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 36.00 | 2.51 | 2.82 | 2.67 | 2.68 | -1.12 | -29.48% | 0.07 | 1,417 | 133 | 1.05 | -0.24 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 37.00 | 2.89 | 3.30 | 3.10 | 3.00 | -1.40 | -31.82% | 0.08 | 33 | 280 | 1.05 | -0.27 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 38.00 | 3.35 | 3.60 | 3.48 | 3.44 | -1.26 | -26.81% | 0.09 | 154 | 230 | 1.04 | -0.29 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 39.00 | 3.75 | 4.10 | 3.93 | 3.90 | -1.20 | -23.53% | 0.10 | 51 | 115 | 1.04 | -0.32 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 40.00 | 4.15 | 4.60 | 4.38 | 4.30 | -1.31 | -23.36% | 0.11 | 7,264 | 396 | 1.03 | -0.34 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 41.00 | 4.70 | 5.10 | 4.90 | 4.79 | -1.81 | -27.43% | 0.12 | 33 | 67 | 1.04 | -0.37 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 42.00 | 5.20 | 5.60 | 5.40 | 5.30 | -4.70 | -47.00% | 0.13 | 19 | 152 | 1.04 | -0.39 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 43.00 | 5.70 | 6.15 | 5.93 | 5.90 | -1.96 | -24.94% | 0.14 | 8 | 11 | 1.03 | -0.42 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 44.00 | 6.25 | 6.70 | 6.48 | 6.45 | % | 0.15 | 24 | 38 | 1.03 | -0.44 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST | |
| 45.00 | 6.85 | 7.25 | 7.05 | 6.99 | -5.50 | -44.04% | 0.16 | 19 | 140 | 1.04 | -0.47 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 46.00 | 7.50 | 7.95 | 7.73 | 7.86 | -2.69 | -25.50% | 0.17 | 1 | 60 | 1.03 | -0.49 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 47.00 | 8.10 | 8.60 | 8.35 | 11.25 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.03 | -0.52 | 0.03 | -0.07 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 48.00 | 8.75 | 9.25 | 9.00 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.03 | -0.54 | 0.03 | -0.07 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 49.00 | 9.35 | 9.95 | 9.65 | 10.30 | -12.80 | -55.42% | 0.20 | 10 | 31 | 1.03 | -0.56 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 50.00 | 10.20 | 10.60 | 10.40 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 508 | 1.03 | -0.58 | 0.02 | -0.07 | 4/27/2026 | 5/6/2026 2:58:59 PM EST |
| 55.00 | 14.00 | 14.40 | 14.20 | 24.70 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.03 | -0.68 | 0.02 | -0.07 | 4/15/2026 | 5/6/2026 2:58:59 PM EST |
| 60.00 | 17.95 | 18.55 | 18.25 | 19.00 | -2.45 | -11.43% | 0.30 | 2 | 8 | 1.02 | -0.76 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |