Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $25.45 as of 9/1/2026 8:46:09 AM 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 | 23.05 | 23.55 | 23.30 | 23.25 | -1.90 | -7.56% | 23.30 | 12 | 96 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 2.00 | 22.00 | 23.45 | 22.73 | 24.88 | 0.00 | 0.00% | 11.37 | 0 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:41 PM EST |
| 3.00 | 21.00 | 22.30 | 21.65 | 24.90 | 0.00 | 0.00% | 7.22 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 4.00 | 19.95 | 21.35 | 20.65 | 24.54 | 0.00 | 0.00% | 5.16 | 0 | 15 | 9.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 3:59:41 PM EST |
| 5.00 | 19.00 | 20.35 | 19.68 | 19.77 | 0.00 | 0.00% | 3.94 | 0 | 90 | 8.59 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 3:59:41 PM EST |
| 8.00 | 16.00 | 17.30 | 16.65 | 20.16 | 0.00 | 0.00% | 2.08 | 0 | 39 | 5.37 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 3:59:41 PM EST |
| 10.00 | 14.00 | 15.35 | 14.68 | 19.17 | 0.00 | 0.00% | 1.47 | 0 | 214 | 5.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/31/2026 3:59:41 PM EST |
| 11.00 | 13.10 | 14.35 | 13.73 | 28.00 | 0.00 | 0.00% | 1.25 | 0 | 46 | 3.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/31/2026 3:59:41 PM EST |
| 12.00 | 12.15 | 13.35 | 12.75 | 18.65 | 0.00 | 0.00% | 1.06 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 3:59:41 PM EST |
| 13.00 | 11.10 | 12.35 | 11.73 | 15.45 | 0.00 | 0.00% | 0.90 | 0 | 153 | 3.09 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 14.00 | 10.15 | 11.45 | 10.80 | 12.48 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:41 PM EST |
| 15.00 | 9.00 | 9.90 | 9.45 | 10.21 | 0.00 | 0.00% | 0.63 | 0 | 216 | 3.25 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 16.00 | 8.15 | 9.35 | 8.75 | 12.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 17.00 | 7.15 | 8.35 | 7.75 | 10.33 | 0.00 | 0.00% | 0.46 | 0 | 80 | 2.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:41 PM EST |
| 18.00 | 6.05 | 7.40 | 6.73 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 249 | 1.34 | 0.99 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 19.00 | 5.25 | 6.40 | 5.83 | 9.02 | 0.00 | 0.00% | 0.31 | 0 | 230 | 1.44 | 0.97 | 0.02 | -0.01 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 20.00 | 4.25 | 4.80 | 4.53 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 320 | 1.60 | 0.94 | 0.03 | -0.01 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 21.00 | 3.45 | 3.95 | 3.70 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.55 | 0.89 | 0.04 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 22.00 | 2.72 | 3.90 | 3.31 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1,661 | 1.35 | 0.83 | 0.06 | -0.03 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 22.50 | 2.43 | 3.35 | 2.89 | 3.23 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.98 | 0.80 | 0.07 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 23.00 | 2.20 | 2.99 | 2.60 | 3.16 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.70 | 0.76 | 0.07 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 23.50 | 1.92 | 2.12 | 2.02 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.68 | 0.71 | 0.08 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 24.00 | 1.66 | 1.84 | 1.75 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 188 | 0.70 | 0.67 | 0.09 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 24.50 | 1.42 | 1.59 | 1.51 | 1.54 | -0.65 | -29.68% | 0.06 | 3 | 12 | 0.74 | 0.62 | 0.09 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.00 | 1.21 | 1.37 | 1.29 | 1.25 | -0.65 | -34.22% | 0.05 | 17 | 2,565 | 0.72 | 0.57 | 0.09 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.50 | 1.03 | 1.18 | 1.11 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.72 | 0.52 | 0.10 | -0.05 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 26.00 | 0.88 | 1.01 | 0.95 | 0.94 | -0.45 | -32.38% | 0.04 | 19 | 261 | 0.74 | 0.48 | 0.10 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.50 | 0.75 | 0.86 | 0.81 | 0.86 | -0.29 | -25.22% | 0.03 | 5 | 21 | 0.77 | 0.43 | 0.10 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 27.00 | 0.65 | 0.77 | 0.71 | 0.65 | -0.36 | -35.65% | 0.03 | 2 | 1,289 | 0.74 | 0.39 | 0.09 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 27.50 | 0.53 | 0.66 | 0.60 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.65 | 0.34 | 0.09 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 28.00 | 0.44 | 0.57 | 0.51 | 0.55 | -0.21 | -27.64% | 0.02 | 18 | 1,446 | 0.73 | 0.30 | 0.09 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 28.50 | 0.37 | 0.50 | 0.44 | 0.52 | -0.06 | -10.35% | 0.02 | 2 | 108 | 0.75 | 0.27 | 0.08 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.00 | 0.31 | 0.39 | 0.35 | 0.32 | -0.18 | -36.00% | 0.01 | 41 | 3,025 | 0.74 | 0.23 | 0.07 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 29.50 | 0.27 | 0.39 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.68 | 0.20 | 0.07 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 30.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.13 | -33.34% | 0.01 | 16 | 3,864 | 0.75 | 0.17 | 0.06 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 30.50 | 0.19 | 0.29 | 0.24 | 0.21 | -0.09 | -30.00% | 0.01 | 1 | 115 | 0.76 | 0.15 | 0.06 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 31.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.08 | -29.63% | 0.01 | 184 | 3,345 | 0.76 | 0.13 | 0.05 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 31.50 | 0.12 | 0.24 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.67 | 0.11 | 0.05 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 32.00 | 0.09 | 0.16 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5,285 | 0.83 | 0.09 | 0.04 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 32.50 | 0.06 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.72 | 0.07 | 0.03 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 2,365 | 0.79 | 0.06 | 0.03 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 33.50 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.89 | 0.05 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 34.00 | 0.07 | 0.25 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.90 | 0.04 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 35.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 14 | 4,547 | 0.83 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 36.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 1,568 | 0.97 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 37.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 1,621 | 0.93 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 38.00 | 0.02 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,573 | 0.88 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 39.00 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 40.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 9,026 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 41.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,742 | 1.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 42.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,164 | 1.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 43.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,414 | 1.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 3,011 | 1.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 46.00 | 0.00 | 0.18 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,222 | 1.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 48.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 745 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 49.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 6,456 | 1.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,848 | 2.04 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,989 | 1.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 1.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 2.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 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 | 0.02 | 0.01 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/31/2026 3:59:41 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/31/2026 3:59:41 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 92 | 3.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/31/2026 3:59:41 PM EST |
| 12.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/31/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 14.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 499 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 18.00 | 0.01 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.82 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 19.00 | 0.08 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.90 | -0.03 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 20.00 | 0.14 | 0.28 | 0.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,612 | 0.85 | -0.06 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 21.00 | 0.31 | 0.54 | 0.43 | 0.35 | +0.08 | +29.63% | 0.02 | 8 | 889 | 0.77 | -0.11 | 0.04 | -0.02 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 22.00 | 0.58 | 0.64 | 0.61 | 0.64 | +0.20 | +45.46% | 0.03 | 122 | 3,746 | 0.75 | -0.17 | 0.06 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 22.50 | 0.71 | 0.83 | 0.77 | 0.65 | +0.09 | +16.08% | 0.03 | 20 | 94 | 0.73 | -0.20 | 0.07 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 23.00 | 0.90 | 1.02 | 0.96 | 1.00 | +0.43 | +75.44% | 0.04 | 1 | 1,258 | 0.74 | -0.24 | 0.07 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 23.50 | 1.11 | 1.27 | 1.19 | 1.15 | +0.28 | +32.19% | 0.05 | 6 | 215 | 0.82 | -0.29 | 0.08 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.00 | 1.35 | 1.47 | 1.41 | 1.45 | +0.47 | +47.96% | 0.06 | 21 | 4,262 | 0.73 | -0.33 | 0.09 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 24.50 | 1.59 | 1.77 | 1.68 | 1.65 | +0.39 | +30.96% | 0.07 | 4 | 191 | 0.80 | -0.38 | 0.09 | -0.04 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.00 | 1.89 | 2.02 | 1.96 | 1.92 | +0.51 | +36.17% | 0.08 | 9 | 3,974 | 0.69 | -0.43 | 0.09 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 25.50 | 2.17 | 2.35 | 2.26 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.72 | -0.48 | 0.10 | -0.05 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 26.00 | 2.45 | 2.69 | 2.57 | 2.64 | +0.74 | +38.95% | 0.10 | 5 | 1,523 | 0.72 | -0.52 | 0.10 | -0.05 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 26.50 | 2.80 | 3.05 | 2.93 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.75 | -0.57 | 0.10 | -0.05 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 27.00 | 3.05 | 3.50 | 3.28 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 2,136 | 0.70 | -0.61 | 0.09 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 27.50 | 3.65 | 3.90 | 3.78 | 3.22 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.73 | -0.66 | 0.09 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 28.00 | 3.45 | 4.30 | 3.88 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 3,285 | 0.92 | -0.70 | 0.09 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 28.50 | 3.75 | 4.75 | 4.25 | 3.92 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.86 | -0.73 | 0.08 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 29.00 | 4.05 | 5.25 | 4.65 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 808 | 1.17 | -0.77 | 0.07 | -0.04 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 29.50 | 4.55 | 5.65 | 5.10 | 4.74 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.93 | -0.80 | 0.07 | -0.03 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 30.00 | 5.60 | 6.10 | 5.85 | 5.67 | +0.82 | +16.91% | 0.19 | 14 | 3,778 | 0.80 | -0.83 | 0.06 | -0.03 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 30.50 | 5.45 | 6.60 | 6.03 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.11 | -0.85 | 0.06 | -0.03 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 31.00 | 6.00 | 7.20 | 6.60 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 908 | 0.75 | -0.87 | 0.05 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 31.50 | 6.40 | 7.55 | 6.98 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | -0.89 | 0.05 | -0.02 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 32.00 | 6.95 | 8.10 | 7.53 | 7.03 | 0.00 | 0.00% | 0.24 | 0 | 635 | 0.86 | -0.91 | 0.04 | -0.02 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 32.50 | 7.35 | 8.50 | 7.93 | 5.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.28 | -0.93 | 0.03 | -0.02 | 8/25/2026 | 8/31/2026 3:59:41 PM EST |
| 33.00 | 7.80 | 9.00 | 8.40 | 7.95 | 0.00 | 0.00% | 0.25 | 0 | 714 | 1.15 | -0.94 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 33.50 | 8.30 | 9.45 | 8.88 | % | 0.27 | 0 | 0 | 1.46 | -0.95 | 0.03 | -0.01 | 8/31/2026 3:59:41 PM EST | |||
| 34.00 | 8.80 | 9.95 | 9.38 | 9.08 | 0.00 | 0.00% | 0.28 | 0 | 1,180 | 1.67 | -0.96 | 0.02 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 35.00 | 10.35 | 10.95 | 10.65 | 10.37 | +0.38 | +3.81% | 0.30 | 6 | 1,740 | 1.73 | -0.97 | 0.02 | -0.01 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 36.00 | 10.95 | 11.95 | 11.45 | 10.89 | 0.00 | 0.00% | 0.32 | 0 | 659 | 1.64 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 37.00 | 11.75 | 13.05 | 12.40 | 11.53 | 0.00 | 0.00% | 0.34 | 0 | 461 | 1.65 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/31/2026 3:59:41 PM EST |
| 38.00 | 12.70 | 14.05 | 13.38 | 12.78 | 0.00 | 0.00% | 0.35 | 0 | 148 | 1.85 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 39.00 | 13.70 | 15.05 | 14.38 | 13.80 | 0.00 | 0.00% | 0.37 | 0 | 115 | 1.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 40.00 | 14.85 | 15.90 | 15.38 | 15.05 | -0.02 | -0.14% | 0.38 | 1 | 983 | 1.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:41 PM EST |
| 41.00 | 15.70 | 16.90 | 16.30 | 15.91 | 0.00 | 0.00% | 0.40 | 0 | 44 | 1.82 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 42.00 | 16.70 | 18.05 | 17.38 | 16.95 | 0.00 | 0.00% | 0.41 | 0 | 170 | 1.95 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 43.00 | 17.55 | 19.00 | 18.28 | 18.25 | 0.00 | 0.00% | 0.43 | 0 | 38 | 2.32 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 44.00 | 18.65 | 20.00 | 19.33 | 18.91 | 0.00 | 0.00% | 0.44 | 0 | 49 | 1.83 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:41 PM EST |
| 45.00 | 19.55 | 21.05 | 20.30 | 17.30 | 0.00 | 0.00% | 0.45 | 0 | 90 | 2.19 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 46.00 | 20.55 | 22.00 | 21.28 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 47 | 2.21 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 47.00 | 21.75 | 23.00 | 22.38 | 19.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:41 PM EST |
| 48.00 | 22.55 | 24.00 | 23.28 | 18.80 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:41 PM EST |
| 49.00 | 23.55 | 25.00 | 24.28 | 20.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 3:59:41 PM EST |
| 50.00 | 24.75 | 26.00 | 25.38 | 22.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:41 PM EST |
| 55.00 | 29.75 | 31.05 | 30.40 | 26.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 3:59:41 PM EST |
| 60.00 | 34.75 | 36.00 | 35.38 | 30.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:41 PM EST |
| 65.00 | 39.75 | 41.05 | 40.40 | 22.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/31/2026 3:59:41 PM EST |
| 70.00 | 44.75 | 46.00 | 45.38 | 43.05 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/31/2026 3:59:41 PM EST |
| 75.00 | 49.75 | 51.05 | 50.40 | % | 0.67 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:41 PM EST |