Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $46.30 as of 6/17/2026 6:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.85 | 22.45 | 21.15 | 17.12 | 0.00 | 0.00% | 0.85 | 0 | 7 | 3.04 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:40 PM EST |
| 30.00 | 14.90 | 17.05 | 15.98 | 17.30 | 0.00 | 0.00% | 0.53 | 0 | 16 | 2.11 | 0.98 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 33.00 | 12.10 | 14.65 | 13.38 | % | 0.41 | 0 | 0 | 2.03 | 0.95 | 0.01 | -0.04 | 6/17/2026 3:59:40 PM EST | |||
| 33.50 | 11.70 | 13.55 | 12.63 | 8.22 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.70 | 0.95 | 0.01 | -0.04 | 6/11/2026 | 6/17/2026 3:59:40 PM EST |
| 34.00 | 10.90 | 13.15 | 12.03 | 12.24 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.82 | 0.94 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 34.50 | 10.55 | 12.70 | 11.63 | 7.47 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.97 | 0.94 | 0.01 | -0.04 | 6/11/2026 | 6/17/2026 3:59:40 PM EST |
| 35.00 | 10.55 | 12.25 | 11.40 | 11.80 | +0.40 | +3.51% | 0.33 | 2 | 55 | 1.64 | 0.92 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 35.50 | 9.95 | 11.90 | 10.93 | 11.20 | +0.41 | +3.80% | 0.31 | 2 | 24 | 1.62 | 0.92 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 36.00 | 9.35 | 11.00 | 10.18 | 10.42 | -1.29 | -11.02% | 0.28 | 5 | 12 | 1.42 | 0.90 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 36.50 | 9.25 | 10.95 | 10.10 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.98 | 0.89 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 37.00 | 8.75 | 10.40 | 9.58 | 8.14 | 0.00 | 0.00% | 0.26 | 0 | 160 | 0.98 | 0.88 | 0.02 | -0.07 | 6/12/2026 | 6/17/2026 3:59:40 PM EST |
| 37.50 | 8.30 | 9.60 | 8.95 | 9.02 | +2.55 | +39.42% | 0.24 | 6 | 19 | 0.94 | 0.87 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 38.00 | 8.00 | 9.60 | 8.80 | 9.25 | -0.72 | -7.23% | 0.23 | 4 | 9 | 1.09 | 0.85 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 38.50 | 7.45 | 9.55 | 8.50 | 8.45 | +3.92 | +86.54% | 0.22 | 1 | 9 | 1.10 | 0.84 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 39.00 | 7.20 | 8.15 | 7.68 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.95 | 0.82 | 0.03 | -0.08 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 39.50 | 6.90 | 8.10 | 7.50 | 8.47 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.04 | 0.80 | 0.03 | -0.09 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 40.00 | 6.35 | 7.60 | 6.98 | 7.10 | -1.19 | -14.36% | 0.17 | 15 | 163 | 0.96 | 0.78 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 40.50 | 6.10 | 7.75 | 6.93 | 8.25 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.08 | 0.76 | 0.03 | -0.10 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 41.00 | 5.65 | 7.10 | 6.38 | 6.50 | -1.09 | -14.37% | 0.16 | 2 | 53 | 1.01 | 0.74 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 41.50 | 5.55 | 6.20 | 5.88 | 6.02 | -0.90 | -13.01% | 0.14 | 4 | 19 | 0.98 | 0.72 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 42.00 | 5.25 | 6.80 | 6.03 | 6.57 | -0.02 | -0.31% | 0.14 | 8 | 292 | 1.11 | 0.70 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 42.50 | 4.85 | 5.65 | 5.25 | 6.12 | -0.22 | -3.47% | 0.12 | 4 | 9 | 0.96 | 0.68 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 43.00 | 4.65 | 5.25 | 4.95 | 5.00 | -1.02 | -16.95% | 0.12 | 14 | 110 | 0.98 | 0.66 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 43.50 | 4.30 | 5.00 | 4.65 | 6.80 | +0.88 | +14.87% | 0.11 | 1 | 33 | 0.96 | 0.64 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 44.00 | 4.10 | 4.70 | 4.40 | 5.40 | -0.06 | -1.10% | 0.10 | 1 | 284 | 0.97 | 0.61 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 44.50 | 3.80 | 4.60 | 4.20 | 4.40 | -1.75 | -28.46% | 0.09 | 1 | 16 | 0.98 | 0.59 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 45.00 | 3.55 | 4.55 | 4.05 | 4.25 | -0.75 | -15.00% | 0.09 | 3 | 607 | 1.01 | 0.57 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 45.50 | 3.35 | 3.65 | 3.50 | 3.65 | -1.39 | -27.58% | 0.08 | 42 | 267 | 0.97 | 0.55 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 46.00 | 3.20 | 3.45 | 3.33 | 3.40 | -1.10 | -24.45% | 0.07 | 8 | 71 | 0.93 | 0.52 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 46.50 | 2.90 | 3.25 | 3.08 | 3.49 | -0.53 | -13.19% | 0.07 | 1,058 | 70 | 0.93 | 0.50 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 47.00 | 2.71 | 3.00 | 2.86 | 2.93 | -0.95 | -24.49% | 0.06 | 228 | 221 | 0.94 | 0.48 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 47.50 | 2.57 | 2.83 | 2.70 | 2.80 | -0.98 | -25.93% | 0.06 | 56 | 134 | 0.95 | 0.46 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 48.00 | 2.32 | 2.65 | 2.49 | 2.75 | -0.25 | -8.34% | 0.05 | 244 | 131 | 0.95 | 0.44 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 48.50 | 2.14 | 2.52 | 2.33 | 2.87 | -0.35 | -10.87% | 0.05 | 13 | 11 | 0.94 | 0.42 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 49.00 | 2.10 | 2.33 | 2.22 | 2.09 | -0.91 | -30.34% | 0.05 | 35 | 131 | 0.96 | 0.40 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 49.50 | 1.68 | 2.15 | 1.92 | 2.60 | % | 0.04 | 42 | 0 | 0.91 | 0.38 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST | |
| 50.00 | 1.73 | 2.01 | 1.87 | 1.95 | -0.35 | -15.22% | 0.04 | 279 | 529 | 0.94 | 0.36 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 51.00 | 1.47 | 1.91 | 1.69 | 1.68 | -0.77 | -31.43% | 0.03 | 25 | 67 | 0.94 | 0.32 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 52.00 | 1.24 | 1.64 | 1.44 | 1.80 | -0.20 | -10.00% | 0.03 | 253 | 177 | 0.94 | 0.28 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 53.00 | 1.09 | 1.50 | 1.30 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.95 | 0.25 | 0.04 | -0.10 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 54.00 | 1.00 | 1.16 | 1.08 | 1.05 | -0.37 | -26.06% | 0.02 | 14 | 320 | 0.97 | 0.23 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 55.00 | 0.79 | 0.99 | 0.89 | 0.90 | -0.20 | -18.19% | 0.02 | 62 | 230 | 0.96 | 0.20 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 56.00 | 0.66 | 0.96 | 0.81 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.98 | 0.18 | 0.03 | -0.08 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 57.00 | 0.57 | 0.84 | 0.71 | 0.85 | -0.20 | -19.05% | 0.01 | 9 | 228 | 0.99 | 0.16 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 58.00 | 0.46 | 0.74 | 0.60 | 0.90 | +0.39 | +76.48% | 0.01 | 1 | 342 | 0.99 | 0.14 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 59.00 | 0.39 | 1.25 | 0.82 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | 0.12 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 60.00 | 0.35 | 0.60 | 0.48 | 0.56 | -0.01 | -1.76% | 0.01 | 38 | 238 | 1.02 | 0.11 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 61.00 | 0.25 | 0.54 | 0.40 | 0.48 | -0.09 | -15.79% | 0.01 | 1 | 21 | 1.01 | 0.10 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 62.00 | 0.22 | 0.49 | 0.36 | 0.31 | -0.32 | -50.80% | 0.01 | 7 | 14 | 1.02 | 0.09 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 63.00 | 0.18 | 0.78 | 0.48 | 0.28 | % | 0.01 | 17 | 0 | 1.12 | 0.07 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:40 PM EST | |
| 64.00 | 0.00 | 2.09 | 1.05 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.87 | 0.05 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 65.00 | 0.13 | 0.99 | 0.56 | 0.59 | +0.30 | +103.45% | 0.01 | 49 | 228 | 1.22 | 0.05 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 66.00 | 0.12 | 0.57 | 0.35 | 0.49 | +0.18 | +58.07% | 0.01 | 49 | 48 | 1.01 | 0.05 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 67.00 | 0.00 | 0.33 | 0.17 | 0.22 | +0.02 | +10.00% | 0.00 | 19 | 40 | 1.20 | 0.04 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 68.00 | 0.00 | 0.96 | 0.48 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.60 | 0.03 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 69.00 | 0.00 | 1.36 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.82 | 0.02 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 70.00 | 0.00 | 0.49 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.55 | 0.02 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 71.00 | 0.00 | 2.23 | 1.12 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.02 | 0.00 | -0.01 | 6/3/2026 | 6/17/2026 3:59:40 PM EST |
| 72.00 | 0.00 | 2.22 | 1.11 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.27 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/17/2026 3:59:40 PM EST |
| 75.00 | 0.00 | 1.03 | 0.52 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.89 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.27 | 0.14 | 0.11 | -0.02 | -15.39% | 0.01 | 3 | 32 | 1.49 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 30.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 6,939 | 1.09 | -0.02 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 33.00 | 0.05 | 0.30 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | -0.05 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 33.50 | 0.14 | 0.24 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 5 | 190 | 0.97 | -0.05 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 34.00 | 0.15 | 0.34 | 0.25 | 0.29 | +0.04 | +16.00% | 0.01 | 27 | 172 | 0.98 | -0.06 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 34.50 | 0.21 | 1.86 | 1.04 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.37 | -0.06 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 35.00 | 0.27 | 0.38 | 0.33 | 0.36 | +0.07 | +24.14% | 0.01 | 29 | 158 | 0.98 | -0.08 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 35.50 | 0.29 | 0.99 | 0.64 | 0.42 | -0.08 | -16.00% | 0.02 | 1 | 20 | 1.12 | -0.08 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 36.00 | 0.35 | 0.58 | 0.47 | 0.33 | -0.09 | -21.43% | 0.01 | 11 | 223 | 1.01 | -0.10 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 36.50 | 0.41 | 0.58 | 0.50 | 0.42 | -0.03 | -6.67% | 0.01 | 7 | 60 | 0.96 | -0.11 | 0.02 | -0.06 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 37.00 | 0.46 | 0.66 | 0.56 | 0.46 | -0.08 | -14.82% | 0.02 | 155 | 155 | 0.95 | -0.12 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 37.50 | 0.56 | 0.73 | 0.65 | 0.47 | -0.08 | -14.55% | 0.02 | 2 | 13 | 0.96 | -0.13 | 0.02 | -0.07 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 38.00 | 0.66 | 0.84 | 0.75 | 0.77 | +0.07 | +10.00% | 0.02 | 19 | 263 | 0.96 | -0.15 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 38.50 | 0.75 | 1.04 | 0.90 | 0.68 | -0.07 | -9.34% | 0.02 | 3 | 30 | 0.94 | -0.16 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 39.00 | 0.84 | 1.06 | 0.95 | 0.84 | +0.07 | +9.10% | 0.02 | 13 | 97 | 0.95 | -0.18 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 39.50 | 0.96 | 1.19 | 1.08 | 0.87 | -0.05 | -5.44% | 0.03 | 14 | 29 | 0.96 | -0.20 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 40.00 | 1.13 | 1.32 | 1.23 | 1.22 | +0.09 | +7.97% | 0.03 | 84 | 540 | 0.96 | -0.22 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 40.50 | 1.27 | 1.46 | 1.37 | 1.43 | +0.21 | +17.22% | 0.03 | 8 | 31 | 0.96 | -0.24 | 0.03 | -0.10 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 41.00 | 1.36 | 1.61 | 1.49 | 1.10 | -0.19 | -14.73% | 0.04 | 33 | 106 | 0.96 | -0.26 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 41.50 | 1.59 | 1.88 | 1.74 | 1.50 | +0.19 | +14.51% | 0.04 | 2 | 50 | 0.96 | -0.28 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 42.00 | 1.76 | 1.98 | 1.87 | 1.75 | +0.15 | +9.38% | 0.04 | 48 | 125 | 0.96 | -0.30 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 42.50 | 1.95 | 2.24 | 2.10 | 1.80 | +0.18 | +11.12% | 0.05 | 1 | 119 | 0.96 | -0.32 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 43.00 | 2.14 | 2.45 | 2.30 | 1.75 | -0.35 | -16.67% | 0.05 | 23 | 53 | 0.96 | -0.34 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 43.50 | 2.34 | 2.63 | 2.49 | 2.50 | +0.09 | +3.74% | 0.06 | 9 | 101 | 0.95 | -0.36 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 44.00 | 2.39 | 2.80 | 2.60 | 2.69 | +0.41 | +17.99% | 0.06 | 24 | 39 | 0.96 | -0.39 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 44.50 | 2.73 | 3.25 | 2.99 | 2.47 | -0.39 | -13.64% | 0.07 | 17 | 15 | 0.98 | -0.41 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.71 | +28.52% | 0.07 | 127 | 245 | 0.96 | -0.43 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 45.50 | 3.10 | 3.75 | 3.43 | 3.24 | +0.30 | +10.21% | 0.08 | 164 | 24 | 0.94 | -0.45 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 46.00 | 3.55 | 3.80 | 3.68 | 3.60 | +0.60 | +20.00% | 0.08 | 192 | 57 | 0.95 | -0.48 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 46.50 | 3.75 | 4.25 | 4.00 | 3.80 | +0.40 | +11.77% | 0.09 | 19 | 54 | 0.96 | -0.50 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 47.00 | 4.05 | 4.70 | 4.38 | 3.50 | -0.40 | -10.26% | 0.09 | 22 | 110 | 0.98 | -0.52 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 47.50 | 4.30 | 4.90 | 4.60 | 4.10 | +0.05 | +1.24% | 0.10 | 13 | 44 | 0.96 | -0.54 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 48.00 | 4.40 | 5.30 | 4.85 | 4.60 | +0.64 | +16.17% | 0.10 | 17 | 10 | 0.94 | -0.56 | 0.04 | -0.12 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 48.50 | 5.05 | 5.60 | 5.33 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.99 | -0.58 | 0.04 | -0.12 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 49.00 | 5.35 | 5.80 | 5.58 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.96 | -0.60 | 0.04 | -0.12 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 49.50 | 5.65 | 6.35 | 6.00 | 6.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.96 | -0.62 | 0.04 | -0.12 | 6/15/2026 | 6/17/2026 3:59:40 PM EST |
| 50.00 | 5.90 | 6.60 | 6.25 | 5.72 | +0.14 | +2.51% | 0.12 | 2 | 76 | 0.93 | -0.64 | 0.04 | -0.11 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 51.00 | 6.50 | 7.35 | 6.93 | 5.48 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.68 | 0.04 | -0.11 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 52.00 | 7.45 | 8.10 | 7.78 | % | 0.15 | 0 | 0 | 0.97 | -0.72 | 0.04 | -0.10 | 6/17/2026 3:59:40 PM EST | |||
| 53.00 | 7.80 | 8.90 | 8.35 | 8.35 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.88 | -0.75 | 0.04 | -0.10 | 6/2/2026 | 6/17/2026 3:59:40 PM EST |
| 54.00 | 7.55 | 10.20 | 8.88 | % | 0.16 | 0 | 0 | 1.26 | -0.77 | 0.03 | -0.09 | 6/17/2026 3:59:40 PM EST | |||
| 55.00 | 9.00 | 11.10 | 10.05 | 10.06 | -0.71 | -6.60% | 0.18 | 3 | 40 | 1.29 | -0.80 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 3:59:40 PM EST |
| 56.00 | 9.30 | 12.05 | 10.68 | % | 0.19 | 0 | 0 | 1.34 | -0.82 | 0.03 | -0.08 | 6/17/2026 3:59:40 PM EST | |||
| 57.00 | 10.20 | 13.10 | 11.65 | % | 0.20 | 0 | 0 | 1.42 | -0.84 | 0.03 | -0.08 | 6/17/2026 3:59:40 PM EST | |||
| 58.00 | 11.70 | 14.10 | 12.90 | % | 0.22 | 0 | 0 | 1.48 | -0.86 | 0.02 | -0.07 | 6/17/2026 3:59:40 PM EST | |||
| 59.00 | 12.05 | 14.85 | 13.45 | % | 0.23 | 0 | 0 | 1.45 | -0.88 | 0.02 | -0.06 | 6/17/2026 3:59:40 PM EST | |||
| 60.00 | 13.50 | 15.85 | 14.68 | % | 0.24 | 0 | 0 | 1.50 | -0.89 | 0.02 | -0.06 | 6/17/2026 3:59:40 PM EST | |||
| 61.00 | 14.50 | 16.80 | 15.65 | % | 0.26 | 0 | 0 | 1.54 | -0.90 | 0.02 | -0.06 | 6/17/2026 3:59:40 PM EST | |||
| 62.00 | 15.30 | 17.90 | 16.60 | % | 0.27 | 0 | 0 | 1.62 | -0.91 | 0.02 | -0.05 | 6/17/2026 3:59:40 PM EST | |||
| 63.00 | 15.85 | 18.75 | 17.30 | % | 0.27 | 0 | 0 | 1.62 | -0.93 | 0.02 | -0.05 | 6/17/2026 3:59:40 PM EST | |||
| 64.00 | 17.35 | 19.70 | 18.53 | % | 0.29 | 0 | 0 | 1.65 | -0.95 | 0.01 | -0.03 | 6/17/2026 3:59:40 PM EST | |||
| 65.00 | 18.20 | 20.70 | 19.45 | % | 0.30 | 0 | 0 | 1.69 | -0.95 | 0.01 | -0.03 | 6/17/2026 3:59:40 PM EST | |||
| 66.00 | 18.75 | 21.75 | 20.25 | % | 0.31 | 0 | 0 | 1.76 | -0.95 | 0.01 | -0.03 | 6/17/2026 3:59:40 PM EST | |||
| 67.00 | 19.80 | 22.65 | 21.23 | % | 0.32 | 0 | 0 | 1.76 | -0.96 | 0.01 | -0.03 | 6/17/2026 3:59:40 PM EST | |||
| 68.00 | 20.70 | 23.60 | 22.15 | % | 0.33 | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.02 | 6/17/2026 3:59:40 PM EST | |||
| 69.00 | 22.10 | 25.00 | 23.55 | % | 0.34 | 0 | 0 | 1.99 | -0.98 | 0.01 | -0.02 | 6/17/2026 3:59:40 PM EST | |||
| 70.00 | 22.45 | 25.80 | 24.13 | 24.05 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.95 | -0.98 | 0.01 | -0.02 | 5/26/2026 | 6/17/2026 3:59:40 PM EST |
| 71.00 | 23.70 | 26.50 | 25.10 | 22.90 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.86 | -0.98 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:40 PM EST |
| 72.00 | 24.45 | 28.00 | 26.23 | % | 0.36 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:40 PM EST | |||
| 75.00 | 27.45 | 31.30 | 29.38 | 27.32 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/17/2026 3:59:40 PM EST |