Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $33.64 as of 7/7/2026 5:26:00 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 | 19.80 | 22.55 | 21.18 | 21.85 | -3.13 | -12.53% | 2.12 | 2 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 11.00 | 18.95 | 21.80 | 20.38 | 19.79 | 0.00 | 0.00% | 1.85 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 7/7/2026 4:00:01 PM EST |
| 12.00 | 18.25 | 20.80 | 19.53 | 31.80 | 0.00 | 0.00% | 1.63 | 0 | 4 | 6.60 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 4:00:01 PM EST |
| 13.00 | 17.05 | 19.80 | 18.43 | 33.30 | 0.00 | 0.00% | 1.42 | 0 | 46 | 6.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 4:00:01 PM EST |
| 14.00 | 16.00 | 18.60 | 17.30 | 21.25 | 0.00 | 0.00% | 1.24 | 0 | 80 | 5.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 15.00 | 15.10 | 17.80 | 16.45 | 20.40 | 0.00 | 0.00% | 1.10 | 0 | 133 | 5.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 16.00 | 12.95 | 16.80 | 14.88 | 30.16 | 0.00 | 0.00% | 0.93 | 0 | 28 | 4.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 4:00:01 PM EST |
| 17.00 | 12.25 | 15.80 | 14.03 | 18.39 | 0.00 | 0.00% | 0.83 | 0 | 29 | 4.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 18.00 | 11.25 | 14.80 | 13.03 | 13.75 | -15.25 | -52.59% | 0.72 | 2 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 19.00 | 10.30 | 13.80 | 12.05 | 17.65 | 0.00 | 0.00% | 0.63 | 0 | 23 | 3.94 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 20.00 | 9.70 | 12.55 | 11.13 | 11.70 | -7.30 | -38.43% | 0.56 | 6 | 146 | 3.39 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 21.00 | 8.50 | 11.85 | 10.18 | 15.55 | 0.00 | 0.00% | 0.48 | 0 | 21 | 3.45 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 22.00 | 7.70 | 10.30 | 9.00 | 17.80 | 0.00 | 0.00% | 0.41 | 0 | 140 | 2.68 | 0.98 | 0.01 | -0.02 | 6/26/2026 | 7/7/2026 4:00:01 PM EST |
| 23.00 | 7.35 | 9.25 | 8.30 | 8.85 | -7.45 | -45.71% | 0.36 | 90 | 35 | 2.41 | 0.97 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 24.00 | 6.70 | 7.70 | 7.20 | 7.90 | -3.13 | -28.38% | 0.30 | 116 | 133 | 1.76 | 0.94 | 0.02 | -0.04 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 25.00 | 4.85 | 6.85 | 5.85 | 6.33 | -3.45 | -35.28% | 0.23 | 51 | 1,788 | 1.53 | 0.91 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 26.00 | 4.75 | 5.85 | 5.30 | 5.45 | -3.34 | -38.00% | 0.20 | 20 | 339 | 1.34 | 0.87 | 0.04 | -0.06 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 27.00 | 4.05 | 5.60 | 4.83 | 5.50 | -2.37 | -30.12% | 0.18 | 4 | 64 | 1.28 | 0.81 | 0.05 | -0.08 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 28.00 | 2.64 | 4.85 | 3.75 | 4.70 | -0.65 | -12.15% | 0.13 | 2 | 2,405 | 1.66 | 0.75 | 0.06 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 29.00 | 2.90 | 4.20 | 3.55 | 3.10 | -3.08 | -49.84% | 0.12 | 60 | 1,115 | 1.29 | 0.67 | 0.07 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 30.00 | 2.35 | 2.45 | 2.40 | 2.45 | -2.79 | -53.25% | 0.08 | 168 | 1,634 | 1.01 | 0.60 | 0.08 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 31.00 | 1.78 | 2.04 | 1.91 | 1.90 | -1.83 | -49.07% | 0.06 | 273 | 471 | 0.99 | 0.52 | 0.08 | -0.11 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 32.00 | 1.45 | 1.54 | 1.50 | 1.55 | -1.70 | -52.31% | 0.05 | 735 | 3,225 | 0.99 | 0.44 | 0.08 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 33.00 | 1.10 | 1.21 | 1.16 | 1.18 | -1.38 | -53.91% | 0.04 | 122 | 2,258 | 0.99 | 0.36 | 0.08 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 34.00 | 0.83 | 0.94 | 0.89 | 0.89 | -1.19 | -57.22% | 0.03 | 574 | 1,518 | 0.99 | 0.30 | 0.07 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 35.00 | 0.66 | 0.70 | 0.68 | 0.70 | -1.01 | -59.07% | 0.02 | 1,469 | 1,415 | 1.00 | 0.24 | 0.06 | -0.08 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 36.00 | 0.44 | 0.78 | 0.61 | 0.57 | -0.77 | -57.47% | 0.02 | 863 | 3,733 | 1.07 | 0.20 | 0.05 | -0.07 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 37.00 | 0.35 | 0.46 | 0.41 | 0.41 | -0.64 | -60.96% | 0.01 | 145 | 469 | 1.03 | 0.16 | 0.05 | -0.07 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 38.00 | 0.23 | 0.33 | 0.28 | 0.29 | -0.53 | -64.64% | 0.01 | 315 | 822 | 1.01 | 0.12 | 0.04 | -0.06 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 39.00 | 0.20 | 0.33 | 0.27 | 0.25 | -0.44 | -63.77% | 0.01 | 140 | 590 | 1.07 | 0.10 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 40.00 | 0.14 | 0.19 | 0.17 | 0.19 | -0.34 | -64.16% | 0.00 | 1,875 | 3,005 | 1.03 | 0.07 | 0.03 | -0.04 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.29 | 0.15 | 0.20 | -0.26 | -56.53% | 0.00 | 27 | 181 | 1.18 | 0.06 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.24 | -55.82% | 0.00 | 23 | 605 | 1.08 | 0.06 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 41.50 | 0.06 | 0.38 | 0.22 | 0.12 | -0.28 | -70.00% | 0.01 | 25 | 221 | 1.24 | 0.05 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 42.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.20 | -58.83% | 0.00 | 153 | 4,364 | 1.16 | 0.04 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.28 | 0.14 | 0.14 | -0.29 | -67.45% | 0.00 | 38 | 127 | 1.11 | 0.04 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 43.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 279 | 1,851 | 1.17 | 0.03 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 43.50 | 0.05 | 0.18 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 6 | 49 | 1.17 | 0.03 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 44.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 58 | 784 | 1.16 | 0.02 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 44.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 5 | 62 | 1.29 | 0.02 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 45.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 159 | 3,940 | 1.32 | 0.02 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.35 | 0.18 | 0.08 | -0.18 | -69.24% | 0.00 | 9 | 50 | 1.37 | 0.01 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 46.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 230 | 816 | 1.30 | 0.01 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 46.50 | 0.05 | 0.14 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 73 | 106 | 1.31 | 0.01 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 47.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 185 | 2,855 | 1.34 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.32 | 0.16 | 0.06 | -0.07 | -53.85% | 0.00 | 97 | 110 | 1.43 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 99 | 993 | 1.46 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 48.50 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 91 | 67 | 1.25 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 49.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 116 | 1,762 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 0.37 | 0.19 | 0.07 | -0.06 | -46.16% | 0.00 | 36 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2,313 | 13,006 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 51.00 | 0.01 | 0.33 | 0.17 | 0.01 | -0.13 | -92.86% | 0.00 | 38 | 64 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.34 | 0.17 | 0.34 | +0.21 | +161.54% | 0.00 | 35 | 62 | 2.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.34 | 0.17 | 0.27 | +0.22 | +440.00% | 0.00 | 35 | 60 | 2.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 6,830 | 1.45 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 20 | 83 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 6,568 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 5,014 | 1.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,992 | 1.90 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,161 | 2.26 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 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 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/7/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 11 | 6.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/7/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 2.08 | 1.04 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 63 | 6.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/7/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/7/2026 4:00:01 PM EST |
| 16.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,113 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/7/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.50 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 86 | 1.39 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 22.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 185 | 1.05 | -0.02 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 23.00 | 0.03 | 0.19 | 0.11 | 0.21 | +0.15 | +250.00% | 0.00 | 16 | 874 | 1.06 | -0.03 | 0.01 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 24.00 | 0.14 | 0.21 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 11 | 104 | 1.07 | -0.06 | 0.02 | -0.04 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 25.00 | 0.05 | 0.32 | 0.19 | 0.27 | +0.10 | +58.83% | 0.01 | 63 | 826 | 0.91 | -0.09 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 26.00 | 0.14 | 0.50 | 0.32 | 0.40 | +0.15 | +60.00% | 0.01 | 8 | 343 | 0.94 | -0.13 | 0.04 | -0.06 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 27.00 | 0.54 | 0.70 | 0.62 | 0.61 | +0.24 | +64.87% | 0.02 | 73 | 1,962 | 1.02 | -0.19 | 0.05 | -0.08 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 28.00 | 0.80 | 0.93 | 0.87 | 0.84 | +0.34 | +68.00% | 0.03 | 81 | 9,155 | 1.01 | -0.25 | 0.06 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 29.00 | 1.13 | 1.28 | 1.21 | 1.20 | +0.52 | +76.48% | 0.04 | 102 | 327 | 1.00 | -0.33 | 0.07 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 30.00 | 1.57 | 1.69 | 1.63 | 1.66 | +0.74 | +80.44% | 0.05 | 1,717 | 4,545 | 1.00 | -0.40 | 0.08 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 31.00 | 2.07 | 2.26 | 2.17 | 2.13 | +0.89 | +71.78% | 0.07 | 209 | 2,345 | 0.98 | -0.48 | 0.08 | -0.11 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 32.00 | 2.65 | 2.84 | 2.75 | 2.76 | +1.16 | +72.50% | 0.09 | 296 | 2,874 | 1.01 | -0.56 | 0.08 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 33.00 | 3.25 | 3.50 | 3.38 | 3.45 | +1.40 | +68.30% | 0.10 | 100 | 1,446 | 0.99 | -0.64 | 0.08 | -0.10 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 34.00 | 3.50 | 4.40 | 3.95 | 3.87 | +1.27 | +48.85% | 0.12 | 91 | 1,266 | 0.90 | -0.70 | 0.07 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 35.00 | 4.50 | 5.50 | 5.00 | 4.74 | +1.51 | +46.75% | 0.14 | 1,289 | 3,945 | 1.04 | -0.76 | 0.06 | -0.08 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 36.00 | 5.10 | 6.30 | 5.70 | 5.54 | +1.79 | +47.74% | 0.16 | 52 | 1,831 | 0.94 | -0.80 | 0.05 | -0.07 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 37.00 | 6.20 | 7.85 | 7.03 | 6.43 | +1.81 | +39.18% | 0.19 | 49 | 668 | 1.95 | -0.84 | 0.05 | -0.07 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 38.00 | 6.85 | 8.30 | 7.58 | 7.75 | +2.47 | +46.78% | 0.20 | 62 | 686 | 1.00 | -0.88 | 0.04 | -0.06 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 39.00 | 7.90 | 9.00 | 8.45 | 8.33 | +2.17 | +35.23% | 0.22 | 16 | 586 | 1.34 | -0.90 | 0.03 | -0.05 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 40.00 | 8.55 | 10.00 | 9.28 | 8.73 | +1.84 | +26.71% | 0.23 | 29 | 4,023 | 1.65 | -0.93 | 0.03 | -0.04 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 40.50 | 8.40 | 10.20 | 9.30 | 7.26 | 0.00 | 0.00% | 0.23 | 0 | 111 | 1.47 | -0.94 | 0.02 | -0.03 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 41.00 | 8.90 | 11.65 | 10.28 | 9.86 | +2.01 | +25.61% | 0.25 | 39 | 816 | 2.05 | -0.94 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 41.50 | 9.65 | 12.20 | 10.93 | 9.97 | +1.73 | +21.00% | 0.26 | 4 | 46 | 1.86 | -0.95 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 42.00 | 10.25 | 12.50 | 11.38 | 11.00 | +3.76 | +51.94% | 0.27 | 5 | 630 | 2.17 | -0.96 | 0.02 | -0.03 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 42.50 | 10.25 | 12.90 | 11.58 | 11.38 | +2.94 | +34.84% | 0.27 | 2 | 213 | 2.02 | -0.96 | 0.02 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 43.00 | 11.05 | 13.10 | 12.08 | 12.08 | +1.10 | +10.02% | 0.28 | 8 | 1,414 | 2.00 | -0.97 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 43.50 | 10.80 | 14.10 | 12.45 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 17 | 2.56 | -0.97 | 0.01 | -0.02 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 44.00 | 12.70 | 14.35 | 13.53 | 13.10 | +3.33 | +34.09% | 0.31 | 69 | 464 | 2.29 | -0.98 | 0.01 | -0.02 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 44.50 | 12.20 | 15.20 | 13.70 | 10.25 | 0.00 | 0.00% | 0.31 | 0 | 35 | 2.52 | -0.98 | 0.01 | -0.01 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 45.00 | 13.30 | 15.15 | 14.23 | 14.23 | +2.63 | +22.68% | 0.32 | 34 | 2,009 | 1.74 | -0.98 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 45.50 | 13.25 | 15.10 | 14.18 | 14.11 | +1.66 | +13.34% | 0.31 | 1 | 40 | 1.92 | -0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 46.00 | 14.65 | 16.65 | 15.65 | 14.95 | +2.44 | +19.51% | 0.34 | 6 | 195 | 2.62 | -0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 46.50 | 13.75 | 17.45 | 15.60 | 15.18 | +5.18 | +51.80% | 0.34 | 2 | 11 | 2.93 | -0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 47.00 | 15.70 | 17.85 | 16.78 | 16.00 | +2.58 | +19.23% | 0.36 | 18 | 353 | 2.83 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 47.50 | 14.75 | 18.40 | 16.58 | % | 0.35 | 0 | 0 | 2.99 | -0.99 | 0.00 | -0.01 | 7/7/2026 4:00:01 PM EST | |||
| 48.00 | 15.85 | 18.40 | 17.13 | 17.00 | +4.05 | +31.28% | 0.36 | 7 | 326 | 2.27 | -0.99 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 48.50 | 15.75 | 19.60 | 17.68 | % | 0.36 | 0 | 0 | 3.10 | -0.99 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 49.00 | 16.85 | 19.30 | 18.08 | 16.95 | 0.00 | 0.00% | 0.37 | 0 | 191 | 2.61 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 49.50 | 16.75 | 20.45 | 18.60 | 11.85 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:01 PM EST |
| 50.00 | 17.50 | 20.60 | 19.05 | 18.93 | +3.48 | +22.53% | 0.38 | 1 | 3,115 | 2.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 51.00 | 18.25 | 22.05 | 20.15 | % | 0.40 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 52.00 | 19.25 | 23.05 | 21.15 | % | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 53.00 | 20.25 | 24.10 | 22.18 | % | 0.42 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 54.00 | 21.25 | 25.10 | 23.18 | % | 0.43 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 55.00 | 22.25 | 25.90 | 24.08 | 20.75 | 0.00 | 0.00% | 0.44 | 0 | 254 | 3.43 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 56.00 | 23.25 | 26.95 | 25.10 | % | 0.45 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 57.00 | 24.25 | 28.10 | 26.18 | % | 0.46 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 58.00 | 25.65 | 28.85 | 27.25 | % | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 60.00 | 27.85 | 30.00 | 28.93 | 29.05 | +3.55 | +13.93% | 0.48 | 2 | 149 | 3.04 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 65.00 | 32.55 | 36.10 | 34.33 | 23.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 7/7/2026 4:00:01 PM EST |
| 70.00 | 37.25 | 40.95 | 39.10 | 25.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 4:00:01 PM EST |
| 75.00 | 42.25 | 45.65 | 43.95 | % | 0.59 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST |