Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $29.13 as of 8/7/2026 7:36:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.30 | 18.15 | 16.23 | 15.94 | +3.24 | +25.52% | 1.25 | 6 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 13.30 | 17.15 | 15.23 | 14.96 | -2.59 | -14.76% | 1.09 | 6 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 12.30 | 16.15 | 14.23 | 13.96 | -2.54 | -15.40% | 0.95 | 2 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 15.50 | 11.80 | 15.65 | 13.73 | 13.48 | % | 0.89 | 2 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST | |
| 16.00 | 11.30 | 15.10 | 13.20 | 15.46 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 16.50 | 10.80 | 14.65 | 12.73 | % | 0.77 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 17.00 | 10.30 | 14.15 | 12.23 | % | 0.72 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 17.50 | 9.85 | 13.05 | 11.45 | % | 0.65 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 18.00 | 9.30 | 13.10 | 11.20 | 11.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 18.50 | 8.80 | 12.60 | 10.70 | % | 0.58 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 19.00 | 8.30 | 12.15 | 10.23 | % | 0.54 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 19.50 | 7.80 | 11.65 | 9.73 | % | 0.50 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 20.00 | 7.80 | 10.15 | 8.98 | 9.70 | 0.00 | 0.00% | 0.45 | 0 | 8 | 2.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 20.50 | 6.80 | 10.00 | 8.40 | % | 0.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 21.00 | 6.30 | 9.20 | 7.75 | 10.55 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 21.50 | 5.85 | 9.65 | 7.75 | 6.76 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.39 | 0.99 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 22.00 | 6.15 | 8.25 | 7.20 | 7.15 | 0.00 | 0.00% | 0.33 | 0 | 162 | 2.37 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 22.50 | 5.35 | 7.85 | 6.60 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 166 | 2.35 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 23.00 | 5.85 | 7.90 | 6.88 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 388 | 2.72 | 0.97 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 23.50 | 4.25 | 6.70 | 5.48 | 7.05 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.95 | 0.96 | 0.02 | -0.02 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 24.00 | 4.65 | 6.60 | 5.63 | 5.15 | -0.10 | -1.91% | 0.23 | 10 | 257 | 2.19 | 0.95 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 24.50 | 3.70 | 6.30 | 5.00 | 5.29 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.23 | 0.93 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 3.85 | 5.00 | 4.43 | 4.19 | -0.77 | -15.53% | 0.18 | 5 | 476 | 1.81 | 0.91 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 25.50 | 3.30 | 5.10 | 4.20 | 2.89 | -1.58 | -35.35% | 0.16 | 1 | 53 | 1.80 | 0.88 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 26.00 | 3.00 | 3.90 | 3.45 | 3.35 | -0.72 | -17.69% | 0.13 | 1 | 137 | 1.11 | 0.84 | 0.06 | -0.06 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 26.50 | 2.75 | 3.45 | 3.10 | 3.15 | -0.69 | -17.97% | 0.12 | 14 | 101 | 1.04 | 0.80 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 27.00 | 2.37 | 3.30 | 2.84 | 2.84 | -0.88 | -23.66% | 0.11 | 66 | 504 | 1.20 | 0.76 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 27.50 | 2.21 | 2.67 | 2.44 | 2.26 | -0.37 | -14.07% | 0.09 | 4 | 33 | 0.90 | 0.71 | 0.09 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 28.00 | 1.98 | 2.18 | 2.08 | 2.10 | -0.17 | -7.49% | 0.07 | 68 | 523 | 0.88 | 0.66 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 28.50 | 1.71 | 1.92 | 1.82 | 1.86 | -0.24 | -11.43% | 0.06 | 148 | 104 | 0.90 | 0.61 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 1.45 | 1.58 | 1.52 | 1.52 | -0.08 | -5.00% | 0.05 | 241 | 445 | 0.87 | 0.55 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 29.50 | 1.24 | 1.37 | 1.31 | 1.27 | -0.21 | -14.19% | 0.04 | 282 | 230 | 0.87 | 0.49 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 1.00 | 1.11 | 1.06 | 1.00 | -0.24 | -19.36% | 0.04 | 2,461 | 3,884 | 0.84 | 0.44 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 30.50 | 0.86 | 0.95 | 0.91 | 0.97 | -0.23 | -19.17% | 0.03 | 290 | 72 | 0.88 | 0.38 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 0.71 | 0.78 | 0.75 | 0.76 | -0.26 | -25.49% | 0.02 | 347 | 479 | 0.88 | 0.33 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 31.50 | 0.58 | 0.87 | 0.73 | 0.64 | -0.25 | -28.09% | 0.02 | 274 | 166 | 0.96 | 0.28 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 32.00 | 0.47 | 0.55 | 0.51 | 0.56 | -0.07 | -11.12% | 0.02 | 698 | 656 | 0.89 | 0.24 | 0.09 | -0.08 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 32.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.23 | -36.51% | 0.01 | 222 | 52 | 0.90 | 0.21 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.14 | -29.17% | 0.01 | 941 | 550 | 0.90 | 0.17 | 0.08 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 33.50 | 0.03 | 0.49 | 0.26 | 0.25 | -0.24 | -48.98% | 0.01 | 62 | 56 | 0.82 | 0.14 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.10 | -31.25% | 0.01 | 456 | 715 | 0.91 | 0.12 | 0.06 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 34.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 17 | 23 | 0.84 | 0.10 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 847 | 2,723 | 0.91 | 0.08 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 35.50 | 0.05 | 0.14 | 0.10 | 0.11 | -0.13 | -54.17% | 0.00 | 29 | 30 | 0.86 | 0.06 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 36.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 287 | 673 | 0.93 | 0.05 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 36.50 | 0.04 | 0.14 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 7 | 154 | 0.89 | 0.04 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 37.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 678 | 846 | 0.99 | 0.03 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.02 | 0.02 | -0.02 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 38.00 | 0.04 | 0.22 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 71 | 511 | 1.15 | 0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 22 | 0 | 1.41 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST | |
| 39.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 68 | 150 | 0.97 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 1.10 | 0.55 | 0.06 | % | 0.01 | 47 | 0 | 3.13 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST | |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 557 | 1,535 | 1.02 | 0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 40.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 26 | 72 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 41.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 194 | 371 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 41.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 8 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST | |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 149 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 43.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 145 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 44.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 86 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 331 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 299 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 350 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.01 | 8 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 31 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 1,128 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 60 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.48 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.14 | -0.02 | -12.50% | 0.00 | 8 | 177 | 1.17 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 31 | 53 | 1.21 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 23.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.07 | -53.85% | 0.00 | 43 | 555 | 1.06 | -0.03 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 23.50 | 0.01 | 0.29 | 0.15 | 0.10 | -0.04 | -28.58% | 0.01 | 133 | 35 | 1.02 | -0.04 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 24.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 42 | 114 | 0.87 | -0.05 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 24.50 | 0.05 | 0.18 | 0.12 | 0.13 | -0.11 | -45.84% | 0.00 | 84 | 110 | 0.87 | -0.07 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 163 | 416 | 0.91 | -0.09 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 25.50 | 0.20 | 0.28 | 0.24 | 0.20 | -0.17 | -45.95% | 0.01 | 118 | 81 | 0.90 | -0.12 | 0.05 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 26.00 | 0.09 | 0.46 | 0.28 | 0.30 | -0.21 | -41.18% | 0.01 | 313 | 381 | 0.82 | -0.16 | 0.06 | -0.06 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 26.50 | 0.38 | 0.46 | 0.42 | 0.40 | -0.28 | -41.18% | 0.02 | 275 | 75 | 0.89 | -0.20 | 0.07 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 27.00 | 0.48 | 0.59 | 0.54 | 0.50 | -0.25 | -33.34% | 0.02 | 256 | 4,441 | 0.88 | -0.24 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 27.50 | 0.58 | 0.72 | 0.65 | 0.66 | -0.33 | -33.34% | 0.02 | 159 | 126 | 0.85 | -0.29 | 0.09 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 28.00 | 0.59 | 0.88 | 0.74 | 0.83 | -0.37 | -30.84% | 0.03 | 280 | 328 | 0.79 | -0.34 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 28.50 | 0.92 | 1.06 | 0.99 | 1.07 | -0.27 | -20.15% | 0.03 | 173 | 134 | 0.82 | -0.39 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 1.22 | 1.43 | 1.33 | 1.18 | -0.47 | -28.49% | 0.05 | 424 | 260 | 0.88 | -0.45 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 29.50 | 1.39 | 1.59 | 1.49 | 1.46 | -0.37 | -20.22% | 0.05 | 872 | 105 | 0.83 | -0.51 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 1.69 | 1.90 | 1.80 | 1.75 | -0.41 | -18.99% | 0.06 | 241 | 467 | 0.84 | -0.56 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 30.50 | 1.67 | 2.23 | 1.95 | 2.02 | -0.55 | -21.41% | 0.06 | 24 | 42 | 0.73 | -0.62 | 0.11 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 2.32 | 2.67 | 2.50 | 2.41 | -0.23 | -8.72% | 0.08 | 32 | 153 | 0.86 | -0.67 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 31.50 | 1.48 | 3.35 | 2.42 | 3.02 | +0.11 | +3.78% | 0.08 | 4 | 35 | 1.27 | -0.72 | 0.10 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 32.00 | 2.47 | 3.55 | 3.01 | 3.30 | -0.13 | -3.79% | 0.09 | 17 | 107 | 1.17 | -0.76 | 0.09 | -0.08 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 32.50 | 3.25 | 4.20 | 3.73 | 3.83 | +0.53 | +16.07% | 0.11 | 22 | 3 | 0.87 | -0.79 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 3.75 | 4.40 | 4.08 | 4.10 | +0.23 | +5.95% | 0.12 | 3 | 97 | 0.82 | -0.83 | 0.08 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 33.50 | 3.05 | 5.40 | 4.23 | 4.76 | +0.46 | +10.70% | 0.13 | 1 | 10 | 1.67 | -0.86 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 3.90 | 5.55 | 4.73 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 247 | 1.51 | -0.88 | 0.06 | -0.05 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 34.50 | 5.05 | 6.40 | 5.73 | 4.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.84 | -0.90 | 0.05 | -0.05 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 5.25 | 6.40 | 5.83 | 6.05 | -0.15 | -2.42% | 0.17 | 8 | 147 | 1.54 | -0.92 | 0.04 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 35.50 | 5.00 | 7.50 | 6.25 | % | 0.18 | 0 | 0 | 2.06 | -0.94 | 0.04 | -0.04 | 8/7/2026 3:59:50 PM EST | |||
| 36.00 | 5.15 | 7.60 | 6.38 | 6.53 | 0.00 | 0.00% | 0.18 | 0 | 338 | 1.84 | -0.95 | 0.03 | -0.03 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 36.50 | 5.90 | 8.45 | 7.18 | 7.25 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.17 | -0.96 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 37.00 | 6.05 | 9.75 | 7.90 | 7.97 | +1.15 | +16.87% | 0.21 | 8 | 56 | 2.79 | -0.97 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 37.50 | 6.45 | 10.25 | 8.35 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.87 | -0.98 | 0.02 | -0.02 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 38.00 | 8.25 | 10.75 | 9.50 | 9.54 | +1.57 | +19.70% | 0.25 | 2 | 14 | 2.93 | -0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 38.50 | 8.00 | 11.25 | 9.63 | % | 0.25 | 0 | 0 | 3.00 | -0.99 | 0.01 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 39.00 | 9.45 | 11.35 | 10.40 | 9.65 | -0.15 | -1.54% | 0.27 | 8 | 15 | 2.79 | -0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 39.50 | 8.35 | 12.25 | 10.30 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.13 | -0.99 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 40.00 | 9.25 | 11.70 | 10.48 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 137 | 2.42 | -0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 40.50 | 9.35 | 13.20 | 11.28 | 11.21 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 41.00 | 10.45 | 13.65 | 12.05 | 11.87 | 0.00 | 0.00% | 0.29 | 0 | 5 | 3.24 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 41.50 | 10.60 | 14.20 | 12.40 | 12.28 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 42.00 | 11.45 | 14.75 | 13.10 | 11.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 43.00 | 11.80 | 15.70 | 13.75 | 14.25 | +0.55 | +4.02% | 0.32 | 6 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 44.00 | 13.20 | 16.45 | 14.83 | 14.90 | +0.10 | +0.68% | 0.34 | 16 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 45.00 | 13.90 | 17.70 | 15.80 | 16.14 | +1.54 | +10.55% | 0.35 | 1 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 46.00 | 15.45 | 18.45 | 16.95 | 16.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 50.00 | 20.25 | 21.85 | 21.05 | 20.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |