Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $36.77 as of 5/20/2026 7:40:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 19.50 | 22.75 | 21.13 | 20.80 | +1.60 | +8.34% | 1.17 | 6 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 19.00 | 18.65 | 22.00 | 20.33 | 19.95 | % | 1.07 | 2 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 20.00 | 17.50 | 21.00 | 19.25 | 18.85 | +1.60 | +9.28% | 0.96 | 4 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 20.50 | 17.65 | 20.20 | 18.93 | 25.75 | 0.00 | 0.00% | 0.92 | 0 | 13 | 2.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 21.00 | 17.00 | 20.20 | 18.60 | % | 0.89 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 21.50 | 16.00 | 19.40 | 17.70 | 13.22 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 22.00 | 15.70 | 19.30 | 17.50 | 14.80 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 22.50 | 15.60 | 18.20 | 16.90 | % | 0.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 23.00 | 15.10 | 17.75 | 16.43 | 20.69 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 23.50 | 14.55 | 17.75 | 16.15 | 13.35 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.83 | 0.99 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 24.00 | 14.20 | 17.00 | 15.60 | 15.17 | 0.00 | 0.00% | 0.65 | 0 | 7 | 2.60 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 24.50 | 13.20 | 16.45 | 14.83 | 19.22 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.49 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 25.00 | 13.35 | 15.60 | 14.48 | 21.92 | 0.00 | 0.00% | 0.58 | 0 | 112 | 2.20 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 25.50 | 12.45 | 15.85 | 14.15 | 13.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.56 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 26.00 | 11.65 | 15.35 | 13.50 | 10.82 | 0.00 | 0.00% | 0.52 | 0 | 8 | 2.48 | 0.98 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 26.50 | 11.85 | 14.10 | 12.98 | 20.47 | 0.00 | 0.00% | 0.49 | 0 | 31 | 1.99 | 0.97 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 27.00 | 10.95 | 13.55 | 12.25 | 12.04 | +1.04 | +9.46% | 0.45 | 1 | 9 | 1.89 | 0.97 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 27.50 | 10.80 | 13.30 | 12.05 | 11.56 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.97 | 0.96 | 0.01 | -0.02 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 28.00 | 10.35 | 12.50 | 11.43 | 15.50 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.73 | 0.95 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 28.50 | 10.30 | 11.95 | 11.13 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.67 | 0.94 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 29.00 | 9.45 | 11.85 | 10.65 | 17.79 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.79 | 0.93 | 0.02 | -0.04 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 29.50 | 9.00 | 11.55 | 10.28 | 14.05 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.82 | 0.92 | 0.02 | -0.04 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 30.00 | 9.10 | 10.65 | 9.88 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 34 | 1.56 | 0.91 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 30.50 | 7.50 | 10.35 | 8.93 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.59 | 0.90 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 31.00 | 7.90 | 9.60 | 8.75 | 8.40 | +0.88 | +11.71% | 0.28 | 2 | 5 | 1.41 | 0.88 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 31.50 | 7.60 | 9.20 | 8.40 | 6.23 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.39 | 0.87 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 32.00 | 7.10 | 8.75 | 7.93 | 5.73 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.35 | 0.85 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 32.50 | 6.60 | 9.00 | 7.80 | 9.35 | 0.00 | 0.00% | 0.24 | 0 | 44 | 1.60 | 0.84 | 0.03 | -0.07 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 33.00 | 6.25 | 8.70 | 7.48 | 5.42 | 0.00 | 0.00% | 0.23 | 0 | 73 | 1.61 | 0.82 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 33.50 | 6.05 | 7.65 | 6.85 | 5.57 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.88 | 0.80 | 0.03 | -0.08 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 34.00 | 6.00 | 7.95 | 6.98 | 6.14 | -7.27 | -54.22% | 0.21 | 1 | 54 | 1.12 | 0.78 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 34.50 | 5.40 | 7.15 | 6.28 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.99 | 0.77 | 0.04 | -0.08 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 35.00 | 5.60 | 6.20 | 5.90 | 5.65 | +1.05 | +22.83% | 0.17 | 2 | 98 | 1.00 | 0.74 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 35.50 | 5.20 | 6.30 | 5.75 | 5.17 | -3.04 | -37.03% | 0.16 | 10 | 131 | 1.06 | 0.72 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 36.00 | 5.00 | 5.75 | 5.38 | 4.88 | +1.18 | +31.90% | 0.15 | 7 | 52 | 1.04 | 0.70 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 36.50 | 4.75 | 5.40 | 5.08 | 5.00 | +1.32 | +35.87% | 0.14 | 9 | 65 | 1.05 | 0.68 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 37.00 | 4.60 | 5.05 | 4.83 | 4.41 | +1.31 | +42.26% | 0.13 | 28 | 78 | 1.06 | 0.66 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 37.50 | 4.00 | 4.85 | 4.43 | 4.15 | +1.05 | +33.88% | 0.12 | 19 | 14 | 1.02 | 0.64 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 38.00 | 4.15 | 4.50 | 4.33 | 4.20 | +1.38 | +48.94% | 0.11 | 58 | 415 | 1.08 | 0.61 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 38.50 | 3.70 | 4.30 | 4.00 | 4.00 | +1.25 | +45.46% | 0.10 | 92 | 37 | 1.06 | 0.59 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 39.00 | 3.60 | 3.90 | 3.75 | 3.95 | +1.17 | +42.09% | 0.10 | 79 | 54 | 1.06 | 0.57 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 39.50 | 3.35 | 3.80 | 3.58 | 3.25 | +1.37 | +72.88% | 0.09 | 15 | 9 | 1.08 | 0.55 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 40.00 | 3.15 | 3.45 | 3.30 | 3.29 | +1.44 | +77.84% | 0.08 | 121 | 351 | 1.06 | 0.52 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 40.50 | 2.94 | 3.40 | 3.17 | 2.83 | +0.83 | +41.50% | 0.08 | 1 | 32 | 1.08 | 0.50 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 41.00 | 2.74 | 3.05 | 2.90 | 2.85 | +1.11 | +63.80% | 0.07 | 29 | 305 | 1.06 | 0.48 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 41.50 | 2.54 | 2.90 | 2.72 | 2.39 | -0.30 | -11.16% | 0.07 | 1 | 4 | 1.07 | 0.46 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 42.00 | 2.37 | 2.60 | 2.49 | 2.40 | +0.88 | +57.90% | 0.06 | 57 | 262 | 1.05 | 0.44 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 42.50 | 2.05 | 2.43 | 2.24 | 2.09 | +0.74 | +54.82% | 0.05 | 9 | 16 | 1.03 | 0.41 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 43.00 | 2.02 | 2.26 | 2.14 | 2.10 | +0.91 | +76.48% | 0.05 | 65 | 180 | 1.05 | 0.39 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 43.50 | 1.85 | 2.15 | 2.00 | 1.94 | +0.66 | +51.57% | 0.05 | 5 | 26 | 1.05 | 0.37 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 44.00 | 1.70 | 2.01 | 1.86 | 1.85 | +0.65 | +54.17% | 0.04 | 166 | 202 | 1.05 | 0.35 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 44.50 | 1.47 | 1.87 | 1.67 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.03 | 0.34 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 45.00 | 1.36 | 1.70 | 1.53 | 1.59 | +0.69 | +76.67% | 0.03 | 49 | 329 | 1.03 | 0.32 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 45.50 | 1.25 | 1.55 | 1.40 | 1.25 | +0.25 | +25.00% | 0.03 | 7 | 20 | 1.02 | 0.30 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 46.00 | 1.14 | 1.47 | 1.31 | 1.30 | +0.51 | +64.56% | 0.03 | 27 | 182 | 1.02 | 0.28 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 46.50 | 1.04 | 1.43 | 1.24 | 1.23 | +0.48 | +64.00% | 0.03 | 11 | 4 | 1.04 | 0.27 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 47.00 | 0.95 | 1.20 | 1.08 | 1.02 | +0.29 | +39.73% | 0.02 | 43 | 184 | 1.01 | 0.25 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 47.50 | 0.70 | 1.28 | 0.99 | 1.06 | % | 0.02 | 2 | 0 | 1.01 | 0.23 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 48.00 | 0.79 | 1.19 | 0.99 | 1.01 | +0.31 | +44.29% | 0.02 | 38 | 284 | 1.04 | 0.22 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 48.50 | 0.53 | 1.08 | 0.81 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | 0.21 | 0.03 | -0.08 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 49.00 | 0.49 | 0.95 | 0.72 | 0.76 | +0.22 | +40.75% | 0.01 | 1 | 65 | 0.99 | 0.19 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 50.00 | 0.54 | 0.78 | 0.66 | 0.77 | +0.32 | +71.12% | 0.01 | 180 | 821 | 1.02 | 0.17 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 51.00 | 0.27 | 0.96 | 0.62 | 0.64 | +0.22 | +52.39% | 0.01 | 2 | 15 | 1.03 | 0.15 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 52.00 | 0.21 | 0.71 | 0.46 | 0.46 | +0.05 | +12.20% | 0.01 | 4 | 133 | 1.00 | 0.13 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 53.00 | 0.01 | 1.00 | 0.51 | 0.41 | +0.07 | +20.59% | 0.01 | 10 | 19 | 0.95 | 0.11 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 54.00 | 0.01 | 0.68 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.09 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 55.00 | 0.11 | 0.60 | 0.36 | 0.39 | +0.18 | +85.72% | 0.01 | 330 | 37 | 1.05 | 0.08 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 56.00 | 0.01 | 0.96 | 0.49 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | 0.07 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 57.00 | 0.01 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.06 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 58.00 | 0.12 | 0.63 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.19 | 0.05 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 59.00 | 0.07 | 0.46 | 0.27 | 0.18 | -0.02 | -10.00% | 0.00 | 41 | 152 | 1.14 | 0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 308 | 1.14 | 0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 61.00 | 0.00 | 0.82 | 0.41 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.03 | 0.01 | -0.02 | 5/13/2026 | 5/20/2026 3:59:47 PM EST |
| 62.00 | 0.00 | 1.36 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.03 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 63.00 | 0.00 | 0.99 | 0.50 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.82 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 66.00 | 0.00 | 1.36 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.13 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 2.16 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,135 | 1.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.54 | 0.27 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 21.50 | 0.00 | 0.36 | 0.18 | 0.06 | -0.02 | -25.00% | 0.01 | 2 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 22.50 | 0.01 | 0.42 | 0.22 | 0.12 | -0.04 | -25.00% | 0.01 | 2 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 23.00 | 0.05 | 0.23 | 0.14 | 0.14 | -0.03 | -17.65% | 0.01 | 1 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 23.50 | 0.00 | 0.44 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | -0.01 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 5 | 108 | 1.47 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 24.50 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.66 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 25.00 | 0.09 | 0.22 | 0.16 | 0.18 | -0.06 | -25.00% | 0.01 | 2 | 126 | 1.28 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 0.37 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.50 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.54 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.59 | -0.02 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 26.50 | 0.01 | 0.51 | 0.26 | 0.23 | -0.06 | -20.69% | 0.01 | 15 | 26 | 1.14 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 27.00 | 0.04 | 0.47 | 0.26 | 0.26 | -0.18 | -40.91% | 0.01 | 11 | 105 | 1.16 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 27.50 | 0.04 | 0.37 | 0.21 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | -0.04 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 28.00 | 0.05 | 0.69 | 0.37 | 0.35 | -0.15 | -30.00% | 0.01 | 7 | 104 | 1.16 | -0.05 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 28.50 | 0.12 | 0.84 | 0.48 | 0.40 | -0.12 | -23.08% | 0.02 | 3 | 63 | 1.23 | -0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 29.00 | 0.16 | 0.71 | 0.44 | 0.44 | -0.21 | -32.31% | 0.02 | 2 | 88 | 1.16 | -0.07 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 29.50 | 0.40 | 0.81 | 0.61 | 0.46 | -0.21 | -31.35% | 0.02 | 2 | 320 | 1.25 | -0.08 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 30.00 | 0.39 | 0.86 | 0.63 | 0.55 | -0.31 | -36.05% | 0.02 | 46 | 206 | 1.21 | -0.09 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 30.50 | 0.23 | 0.91 | 0.57 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.11 | -0.10 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 31.00 | 0.47 | 0.79 | 0.63 | 0.72 | -0.25 | -25.78% | 0.02 | 31 | 144 | 1.11 | -0.12 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 31.50 | 0.23 | 1.26 | 0.75 | 0.73 | -0.54 | -42.52% | 0.02 | 4 | 13 | 1.09 | -0.13 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 32.00 | 0.63 | 0.96 | 0.80 | 0.89 | -0.35 | -28.23% | 0.03 | 47 | 716 | 1.10 | -0.14 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 32.50 | 0.74 | 0.94 | 0.84 | 0.89 | -0.62 | -41.06% | 0.03 | 12 | 175 | 1.09 | -0.16 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 33.00 | 0.85 | 1.06 | 0.96 | 1.13 | -0.59 | -34.31% | 0.03 | 9 | 130 | 1.07 | -0.18 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 33.50 | 0.96 | 1.18 | 1.07 | 1.19 | -0.48 | -28.75% | 0.03 | 7 | 56 | 1.07 | -0.20 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 34.00 | 1.08 | 1.31 | 1.20 | 1.34 | -0.66 | -33.00% | 0.04 | 21 | 127 | 1.06 | -0.22 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 34.50 | 1.23 | 1.45 | 1.34 | 1.50 | -0.46 | -23.47% | 0.04 | 18 | 57 | 1.06 | -0.23 | 0.04 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 35.00 | 1.50 | 1.59 | 1.55 | 1.53 | -0.82 | -34.90% | 0.04 | 59 | 371 | 1.08 | -0.26 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 35.50 | 1.55 | 1.77 | 1.66 | 1.77 | -0.53 | -23.05% | 0.05 | 8 | 37 | 1.06 | -0.28 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 36.00 | 1.73 | 1.95 | 1.84 | 1.90 | -0.95 | -33.34% | 0.05 | 45 | 140 | 1.06 | -0.30 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 36.50 | 2.00 | 2.13 | 2.07 | 2.42 | -0.49 | -16.84% | 0.06 | 4 | 21 | 1.07 | -0.32 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 37.00 | 2.10 | 2.52 | 2.31 | 2.50 | -0.90 | -26.48% | 0.06 | 9 | 134 | 1.08 | -0.34 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 37.50 | 2.34 | 2.55 | 2.45 | 2.68 | -1.22 | -31.29% | 0.07 | 1 | 11 | 1.05 | -0.36 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 38.00 | 2.55 | 3.05 | 2.80 | 3.03 | -0.93 | -23.49% | 0.07 | 26 | 136 | 1.09 | -0.39 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 38.50 | 2.62 | 3.30 | 2.96 | 3.33 | -0.55 | -14.18% | 0.08 | 4 | 25 | 1.07 | -0.41 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 39.00 | 2.86 | 3.55 | 3.21 | 3.30 | -0.91 | -21.62% | 0.08 | 30 | 53 | 1.06 | -0.43 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 39.50 | 3.10 | 4.10 | 3.60 | 3.83 | -0.82 | -17.64% | 0.09 | 12 | 2 | 1.10 | -0.45 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 40.00 | 3.30 | 4.15 | 3.73 | 4.15 | -1.25 | -23.15% | 0.09 | 40 | 815 | 1.06 | -0.48 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 40.50 | 3.55 | 4.40 | 3.98 | 4.20 | -1.20 | -22.23% | 0.10 | 3 | 20 | 1.05 | -0.50 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 41.00 | 4.00 | 4.75 | 4.38 | 4.74 | -1.26 | -21.00% | 0.11 | 2 | 38 | 1.08 | -0.52 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 41.50 | 4.40 | 5.05 | 4.73 | 5.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.10 | -0.54 | 0.05 | -0.11 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 42.00 | 4.75 | 5.40 | 5.08 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 348 | 1.10 | -0.56 | 0.05 | -0.11 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 42.50 | 4.95 | 5.55 | 5.25 | % | 0.12 | 0 | 0 | 1.05 | -0.58 | 0.04 | -0.11 | 5/20/2026 3:59:47 PM EST | |||
| 43.00 | 5.35 | 6.00 | 5.68 | 7.07 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.08 | -0.61 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 43.50 | 5.60 | 6.35 | 5.98 | % | 0.14 | 0 | 0 | 1.10 | -0.63 | 0.04 | -0.10 | 5/20/2026 3:59:47 PM EST | |||
| 44.00 | 6.00 | 6.80 | 6.40 | 6.79 | +3.24 | +91.27% | 0.15 | 2 | 14 | 1.09 | -0.65 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 44.50 | 6.30 | 8.05 | 7.18 | % | 0.16 | 0 | 0 | 1.25 | -0.66 | 0.04 | -0.10 | 5/20/2026 3:59:47 PM EST | |||
| 45.00 | 6.70 | 7.55 | 7.13 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 123 | 1.08 | -0.68 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 45.50 | 7.15 | 7.75 | 7.45 | % | 0.16 | 0 | 0 | 1.06 | -0.70 | 0.04 | -0.09 | 5/20/2026 3:59:47 PM EST | |||
| 46.00 | 7.25 | 8.55 | 7.90 | 8.95 | +3.20 | +55.66% | 0.17 | 5 | 168 | 1.08 | -0.72 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 46.50 | 7.80 | 9.65 | 8.73 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.22 | -0.73 | 0.04 | -0.09 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 47.00 | 8.35 | 10.65 | 9.50 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.35 | -0.75 | 0.04 | -0.08 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 47.50 | 8.65 | 11.10 | 9.88 | % | 0.21 | 0 | 0 | 1.33 | -0.77 | 0.04 | -0.08 | 5/20/2026 3:59:47 PM EST | |||
| 48.00 | 9.10 | 11.00 | 10.05 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.27 | -0.78 | 0.03 | -0.08 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 48.50 | 9.40 | 11.50 | 10.45 | % | 0.22 | 0 | 0 | 1.25 | -0.79 | 0.03 | -0.08 | 5/20/2026 3:59:47 PM EST | |||
| 49.00 | 9.10 | 12.35 | 10.73 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.80 | -0.81 | 0.03 | -0.07 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 50.00 | 10.05 | 12.60 | 11.33 | 7.85 | 0.00 | 0.00% | 0.23 | 0 | 471 | 1.58 | -0.83 | 0.03 | -0.07 | 5/13/2026 | 5/20/2026 3:59:47 PM EST |
| 51.00 | 11.00 | 14.15 | 12.58 | % | 0.25 | 0 | 0 | 1.89 | -0.85 | 0.03 | -0.06 | 5/20/2026 3:59:47 PM EST | |||
| 52.00 | 12.20 | 15.10 | 13.65 | % | 0.26 | 0 | 0 | 1.89 | -0.87 | 0.02 | -0.05 | 5/20/2026 3:59:47 PM EST | |||
| 53.00 | 12.90 | 16.00 | 14.45 | % | 0.27 | 0 | 0 | 1.93 | -0.89 | 0.02 | -0.05 | 5/20/2026 3:59:47 PM EST | |||
| 54.00 | 14.25 | 16.30 | 15.28 | 10.30 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.72 | -0.91 | 0.02 | -0.04 | 5/13/2026 | 5/20/2026 3:59:47 PM EST |
| 55.00 | 14.70 | 17.90 | 16.30 | % | 0.30 | 0 | 0 | 2.02 | -0.92 | 0.02 | -0.04 | 5/20/2026 3:59:47 PM EST | |||
| 56.00 | 15.60 | 18.85 | 17.23 | % | 0.31 | 0 | 0 | 2.06 | -0.93 | 0.01 | -0.03 | 5/20/2026 3:59:47 PM EST | |||
| 57.00 | 16.45 | 19.80 | 18.13 | % | 0.32 | 0 | 0 | 2.09 | -0.94 | 0.01 | -0.03 | 5/20/2026 3:59:47 PM EST | |||
| 58.00 | 17.20 | 20.80 | 19.00 | % | 0.33 | 0 | 0 | 2.18 | -0.95 | 0.01 | -0.03 | 5/20/2026 3:59:47 PM EST | |||
| 59.00 | 18.85 | 21.65 | 20.25 | 14.65 | 0.00 | 0.00% | 0.34 | 0 | 19 | 2.12 | -0.96 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 60.00 | 19.65 | 22.70 | 21.18 | % | 0.35 | 0 | 0 | 2.23 | -0.96 | 0.01 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 61.00 | 20.85 | 23.70 | 22.28 | % | 0.37 | 0 | 0 | 2.26 | -0.97 | 0.01 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 62.00 | 21.25 | 24.70 | 22.98 | % | 0.37 | 0 | 0 | 2.30 | -0.97 | 0.01 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 63.00 | 22.60 | 25.65 | 24.13 | % | 0.38 | 0 | 0 | 2.33 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 64.00 | 23.05 | 26.65 | 24.85 | % | 0.39 | 0 | 0 | 2.39 | -0.98 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 65.00 | 24.40 | 26.95 | 25.68 | 21.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.10 | -0.98 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 66.00 | 25.25 | 28.60 | 26.93 | % | 0.41 | 0 | 0 | 2.46 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 70.00 | 29.55 | 32.60 | 31.08 | % | 0.44 | 0 | 0 | 2.60 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST |