Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $28.04 as of 3/12/2026 7:50:50 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 | 13.05 | 15.65 | 14.35 | 15.11 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 12.40 | 14.60 | 13.50 | 13.47 | -0.87 | -6.07% | 0.96 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 11.50 | 13.55 | 12.53 | 12.57 | -0.96 | -7.10% | 0.84 | 3 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 16.00 | 10.50 | 12.35 | 11.43 | 11.64 | -0.99 | -7.84% | 0.71 | 1 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 17.00 | 9.90 | 10.85 | 10.38 | 10.23 | -1.56 | -13.24% | 0.61 | 4 | 27 | 7.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 17.50 | 9.25 | 10.65 | 9.95 | 9.83 | -1.50 | -13.24% | 0.57 | 5 | 10 | 8.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 18.00 | 9.10 | 9.60 | 9.35 | 9.03 | -1.37 | -13.18% | 0.52 | 2 | 109 | 5.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 18.50 | 8.05 | 9.15 | 8.60 | 8.60 | -1.87 | -17.87% | 0.46 | 23 | 108 | 5.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 19.00 | 7.60 | 8.70 | 8.15 | 8.15 | -1.08 | -11.71% | 0.43 | 24 | 12 | 5.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 19.50 | 7.05 | 8.45 | 7.75 | 7.65 | -1.10 | -12.58% | 0.40 | 4 | 9 | 5.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 6.60 | 7.75 | 7.18 | 7.18 | -1.13 | -13.60% | 0.36 | 4 | 159 | 4.77 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 20.50 | 6.25 | 7.50 | 6.88 | 6.70 | -1.11 | -14.22% | 0.34 | 2 | 4 | 5.44 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 21.00 | 5.90 | 6.95 | 6.43 | 6.17 | -1.34 | -17.85% | 0.31 | 2 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 21.50 | 5.40 | 6.35 | 5.88 | 5.69 | -1.47 | -20.54% | 0.27 | 4 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 22.00 | 4.95 | 5.80 | 5.38 | 5.25 | -1.43 | -21.41% | 0.24 | 4 | 37 | 3.82 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 22.50 | 4.65 | 5.45 | 5.05 | 4.60 | -1.69 | -26.87% | 0.22 | 4 | 32 | 4.02 | 0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 23.00 | 4.15 | 4.70 | 4.43 | 4.50 | -0.88 | -16.36% | 0.19 | 6 | 25 | 2.90 | 0.98 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 23.50 | 3.80 | 4.40 | 4.10 | 3.65 | -1.30 | -26.27% | 0.17 | 1 | 40 | 3.27 | 0.98 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 24.00 | 2.76 | 3.85 | 3.31 | 3.20 | -1.10 | -25.59% | 0.14 | 20 | 69 | 2.84 | 0.95 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 24.50 | 2.33 | 3.15 | 2.74 | 2.45 | -2.05 | -45.56% | 0.11 | 10 | 54 | 1.96 | 0.92 | 0.06 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 25.00 | 2.47 | 2.65 | 2.56 | 2.57 | -0.93 | -26.58% | 0.10 | 260 | 412 | 1.95 | 0.90 | 0.08 | -0.10 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 25.50 | 1.91 | 2.17 | 2.04 | 2.10 | -1.20 | -36.37% | 0.08 | 8 | 457 | 1.51 | 0.87 | 0.11 | -0.13 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 26.00 | 1.57 | 1.77 | 1.67 | 1.68 | -1.17 | -41.06% | 0.06 | 175 | 984 | 1.21 | 0.82 | 0.15 | -0.17 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 26.50 | 1.22 | 1.33 | 1.28 | 1.20 | -1.15 | -48.94% | 0.05 | 1,822 | 939 | 1.18 | 0.75 | 0.20 | -0.25 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 27.00 | 0.89 | 0.97 | 0.93 | 0.89 | -1.11 | -55.50% | 0.03 | 2,249 | 2,779 | 1.14 | 0.64 | 0.25 | -0.30 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 27.50 | 0.61 | 0.68 | 0.65 | 0.67 | -0.96 | -58.90% | 0.02 | 2,568 | 1,433 | 1.13 | 0.51 | 0.27 | -0.31 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 28.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.88 | -67.18% | 0.02 | 713 | 2,826 | 1.12 | 0.38 | 0.25 | -0.30 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 28.50 | 0.24 | 0.28 | 0.26 | 0.27 | -0.74 | -73.27% | 0.01 | 1,617 | 2,213 | 1.10 | 0.28 | 0.21 | -0.28 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 29.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.64 | -82.06% | 0.01 | 1,138 | 2,713 | 1.09 | 0.21 | 0.16 | -0.21 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 29.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.49 | -87.50% | 0.00 | 863 | 1,872 | 1.09 | 0.17 | 0.13 | -0.16 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.39 | -88.64% | 0.00 | 5,387 | 6,988 | 1.14 | 0.12 | 0.10 | -0.12 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 30.50 | 0.03 | 0.25 | 0.14 | 0.03 | -0.25 | -89.29% | 0.00 | 338 | 1,830 | 1.57 | 0.07 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 31.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 1,537 | 3,323 | 1.25 | 0.07 | 0.06 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 133 | 902 | 1.32 | 0.05 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 532 | 2,894 | 1.39 | 0.03 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 32.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 203 | 1,084 | 1.61 | 0.02 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 407 | 1,460 | 1.55 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 114 | 610 | 1.66 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 396 | 828 | 1.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 98 | 3.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 125 | 2,566 | 2.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 715 | 2.07 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 767 | 2.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,175 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 298 | 3.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 168 | 6.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 39.50 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 5.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 408 | 3.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 6.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 41.50 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 1.77 | 0.89 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 1.71 | 0.86 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 453 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 371 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 4.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 575 | 3.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 397 | 307 | 2.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,761 | 1,303 | 2.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 216 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 1,386 | 2.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 1,108 | 2.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 255 | 3,045 | 2.27 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 836 | 2.50 | -0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 268 | 1,496 | 1.74 | -0.02 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 23.50 | 0.02 | 0.16 | 0.09 | 0.03 | -0.04 | -57.15% | 0.00 | 37 | 3,526 | 1.57 | -0.02 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 24.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 281 | 2,058 | 1.58 | -0.05 | 0.05 | -0.05 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 24.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 119 | 1,129 | 1.41 | -0.08 | 0.06 | -0.08 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 564 | 4,672 | 1.36 | -0.10 | 0.08 | -0.10 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 25.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.01 | 560 | 631 | 1.30 | -0.13 | 0.11 | -0.13 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 26.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 0.01 | 642 | 1,284 | 1.25 | -0.18 | 0.15 | -0.17 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 26.50 | 0.28 | 0.33 | 0.31 | 0.31 | -0.02 | -6.07% | 0.01 | 614 | 3,976 | 1.22 | -0.25 | 0.20 | -0.25 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 27.00 | 0.44 | 0.49 | 0.47 | 0.45 | +0.02 | +4.66% | 0.02 | 628 | 800 | 1.19 | -0.36 | 0.25 | -0.30 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 27.50 | 0.59 | 0.72 | 0.66 | 0.73 | +0.15 | +25.87% | 0.02 | 161 | 555 | 1.12 | -0.49 | 0.27 | -0.31 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 28.00 | 0.86 | 1.05 | 0.96 | 1.01 | +0.26 | +34.67% | 0.03 | 179 | 1,031 | 1.15 | -0.62 | 0.25 | -0.30 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 28.50 | 1.25 | 1.34 | 1.30 | 1.28 | +0.05 | +4.07% | 0.05 | 152 | 389 | 1.14 | -0.72 | 0.21 | -0.28 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 29.00 | 1.58 | 1.77 | 1.68 | 1.67 | +0.42 | +33.60% | 0.06 | 141 | 282 | 1.43 | -0.79 | 0.16 | -0.21 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 29.50 | 2.02 | 2.71 | 2.37 | 2.73 | +1.20 | +78.44% | 0.08 | 5 | 199 | 2.49 | -0.83 | 0.13 | -0.16 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 30.00 | 2.32 | 2.68 | 2.50 | 2.57 | +0.69 | +36.71% | 0.08 | 67 | 447 | 1.89 | -0.88 | 0.10 | -0.12 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 30.50 | 2.74 | 3.55 | 3.15 | 3.75 | +1.36 | +56.91% | 0.10 | 1 | 48 | 2.65 | -0.93 | 0.07 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 31.00 | 3.30 | 4.10 | 3.70 | 3.65 | +0.91 | +33.22% | 0.12 | 27 | 157 | 2.98 | -0.93 | 0.06 | -0.06 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 31.50 | 3.85 | 4.65 | 4.25 | 4.28 | +0.98 | +29.70% | 0.13 | 12 | 19 | 3.31 | -0.95 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 32.00 | 4.40 | 4.95 | 4.68 | 4.69 | +0.74 | +18.74% | 0.15 | 489 | 188 | 3.04 | -0.97 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 32.50 | 4.90 | 5.50 | 5.20 | 5.21 | +0.96 | +22.59% | 0.16 | 444 | 104 | 3.35 | -0.98 | 0.02 | -0.02 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 33.00 | 5.40 | 5.95 | 5.68 | 5.66 | +1.24 | +28.06% | 0.17 | 13 | 108 | 3.41 | -0.99 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 33.50 | 5.60 | 6.60 | 6.10 | 6.14 | +0.30 | +5.14% | 0.18 | 13 | 30 | 3.98 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 34.00 | 6.40 | 7.10 | 6.75 | 6.60 | +0.72 | +12.25% | 0.20 | 10 | 167 | 4.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 34.50 | 6.75 | 7.85 | 7.30 | 7.35 | +1.29 | +21.29% | 0.21 | 3 | 55 | 4.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 35.00 | 7.30 | 8.15 | 7.73 | 7.82 | +1.20 | +18.13% | 0.22 | 25 | 56 | 4.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 35.50 | 7.60 | 9.25 | 8.43 | 8.63 | +0.33 | +3.98% | 0.24 | 20 | 27 | 6.19 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 36.00 | 8.30 | 9.75 | 9.03 | 8.75 | +0.58 | +7.10% | 0.25 | 6 | 26 | 6.37 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 36.50 | 8.70 | 10.50 | 9.60 | 9.69 | +1.66 | +20.68% | 0.26 | 125 | 47 | 7.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 37.00 | 9.20 | 10.80 | 10.00 | 10.08 | +1.57 | +18.45% | 0.27 | 131 | 89 | 6.82 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 37.50 | 9.65 | 11.25 | 10.45 | 10.28 | -0.35 | -3.30% | 0.28 | 10 | 26 | 6.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 38.00 | 9.95 | 12.55 | 11.25 | 12.60 | +2.17 | +20.81% | 0.30 | 44 | 18 | 8.69 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 38.50 | 10.45 | 13.10 | 11.78 | 13.10 | +2.18 | +19.97% | 0.31 | 47 | 13 | 8.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 39.00 | 10.90 | 12.75 | 11.83 | 13.95 | 0.00 | 0.00% | 0.30 | 0 | 13 | 7.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 39.50 | 11.40 | 14.10 | 12.75 | 14.42 | 0.00 | 0.00% | 0.32 | 0 | 3 | 9.28 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:04 PM EST |
| 40.00 | 11.90 | 13.75 | 12.83 | 12.52 | 0.00 | 0.00% | 0.32 | 0 | 25 | 7.65 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 40.50 | 12.25 | 15.10 | 13.68 | 12.91 | 0.00 | 0.00% | 0.34 | 0 | 1 | 9.60 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 41.00 | 12.70 | 15.60 | 14.15 | 13.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:04 PM EST |
| 41.50 | 13.50 | 16.15 | 14.83 | 14.49 | +1.93 | +15.37% | 0.36 | 1 | 1 | 9.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 42.00 | 13.75 | 16.65 | 15.20 | 14.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 42.50 | 14.05 | 17.15 | 15.60 | 15.19 | +0.30 | +2.02% | 0.37 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 43.00 | 14.50 | 17.65 | 16.08 | 15.58 | +1.03 | +7.08% | 0.37 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 43.50 | 15.20 | 18.15 | 16.68 | 16.12 | +0.46 | +2.94% | 0.38 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 44.00 | 15.70 | 18.65 | 17.18 | 16.52 | +0.47 | +2.93% | 0.39 | 1 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:04 PM EST |
| 44.50 | 16.20 | 19.15 | 17.68 | 17.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 45.00 | 16.50 | 19.65 | 18.08 | 17.46 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 46.00 | 17.10 | 20.65 | 18.88 | 18.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 47.00 | 18.15 | 21.65 | 19.90 | 18.43 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 48.00 | 19.15 | 22.65 | 20.90 | 19.32 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:04 PM EST |
| 49.00 | 20.05 | 23.65 | 21.85 | 21.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 50.00 | 20.80 | 24.65 | 22.73 | 22.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |
| 55.00 | 25.75 | 29.65 | 27.70 | 27.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:04 PM EST |