Options Chain for APPLIED DIGITAL CORP COM NEW (APLD) - $26.62 as of 7/28/2026 8:46:21 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 | 11.75 | 15.60 | 13.68 | 13.10 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:05 PM EST |
| 14.00 | 11.45 | 14.00 | 12.73 | 12.05 | -0.55 | -4.37% | 0.91 | 5 | 24 | 8.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 15.00 | 10.35 | 13.00 | 11.68 | 11.46 | -0.09 | -0.78% | 0.78 | 27 | 28 | 7.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 16.00 | 9.45 | 12.00 | 10.73 | 10.30 | -0.07 | -0.68% | 0.67 | 24 | 22 | 6.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 17.00 | 8.80 | 11.00 | 9.90 | 9.29 | -0.13 | -1.38% | 0.58 | 6 | 21 | 6.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 17.50 | 7.95 | 10.50 | 9.23 | 9.45 | +0.62 | +7.03% | 0.53 | 12 | 5 | 5.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 18.00 | 7.45 | 10.00 | 8.73 | 8.19 | -0.24 | -2.85% | 0.49 | 5 | 5 | 5.61 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 18.50 | 6.95 | 9.50 | 8.23 | 7.77 | -0.15 | -1.90% | 0.44 | 8 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 19.00 | 6.45 | 9.00 | 7.73 | 7.37 | -0.45 | -5.76% | 0.41 | 8 | 5 | 5.09 | 1.00 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 19.50 | 5.55 | 8.50 | 7.03 | 7.01 | +0.07 | +1.01% | 0.36 | 14 | 6 | 4.84 | 0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 20.00 | 5.75 | 7.95 | 6.85 | 7.02 | +0.54 | +8.34% | 0.34 | 17 | 46 | 4.51 | 0.98 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 20.50 | 5.45 | 7.65 | 6.55 | 6.62 | +0.75 | +12.78% | 0.32 | 5 | 7 | 4.57 | 0.98 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 21.00 | 5.15 | 7.35 | 6.25 | 6.22 | +0.84 | +15.62% | 0.30 | 21 | 20 | 4.61 | 0.97 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 21.50 | 4.80 | 6.55 | 5.68 | 5.82 | +0.77 | +15.25% | 0.26 | 8 | 5 | 3.94 | 0.95 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 22.00 | 4.45 | 5.85 | 5.15 | 4.78 | -0.02 | -0.42% | 0.23 | 16 | 14 | 3.43 | 0.93 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 22.50 | 3.35 | 5.75 | 4.55 | 3.99 | -0.31 | -7.21% | 0.20 | 6 | 4 | 3.74 | 0.91 | 0.05 | -0.09 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 23.00 | 3.15 | 5.35 | 4.25 | 3.94 | -0.11 | -2.72% | 0.18 | 18 | 112 | 3.62 | 0.89 | 0.06 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 23.50 | 2.04 | 4.85 | 3.45 | 3.26 | -0.34 | -9.45% | 0.15 | 17 | 23 | 3.38 | 0.86 | 0.07 | -0.12 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 24.00 | 2.40 | 4.00 | 3.20 | 3.07 | -0.38 | -11.02% | 0.13 | 72 | 53 | 2.71 | 0.82 | 0.08 | -0.14 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 24.50 | 2.49 | 2.70 | 2.60 | 2.59 | -0.31 | -10.69% | 0.11 | 143 | 19 | 1.32 | 0.77 | 0.09 | -0.16 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 25.00 | 2.17 | 2.40 | 2.29 | 2.15 | -0.60 | -21.82% | 0.09 | 239 | 397 | 1.38 | 0.72 | 0.10 | -0.18 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 25.50 | 1.85 | 2.03 | 1.94 | 1.93 | -0.55 | -22.18% | 0.08 | 482 | 102 | 1.35 | 0.67 | 0.11 | -0.19 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 26.00 | 1.57 | 1.72 | 1.65 | 1.70 | -0.52 | -23.43% | 0.06 | 960 | 485 | 1.35 | 0.61 | 0.12 | -0.20 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 26.50 | 1.35 | 1.45 | 1.40 | 1.36 | -0.59 | -30.26% | 0.05 | 2,131 | 802 | 1.37 | 0.54 | 0.12 | -0.21 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 27.00 | 1.10 | 1.18 | 1.14 | 1.14 | -0.60 | -34.49% | 0.04 | 6,173 | 1,940 | 1.35 | 0.48 | 0.12 | -0.21 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 27.50 | 0.87 | 0.94 | 0.91 | 0.94 | -0.62 | -39.75% | 0.03 | 1,347 | 3,410 | 1.34 | 0.42 | 0.12 | -0.21 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 28.00 | 0.71 | 0.77 | 0.74 | 0.78 | -0.59 | -43.07% | 0.03 | 2,521 | 1,325 | 1.32 | 0.37 | 0.12 | -0.20 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 28.50 | 0.56 | 0.67 | 0.62 | 0.65 | -0.55 | -45.84% | 0.02 | 983 | 733 | 1.35 | 0.31 | 0.11 | -0.19 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 29.00 | 0.41 | 0.55 | 0.48 | 0.51 | -0.55 | -51.89% | 0.02 | 1,677 | 1,168 | 1.33 | 0.26 | 0.10 | -0.17 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 29.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.53 | -56.99% | 0.01 | 475 | 600 | 1.32 | 0.22 | 0.09 | -0.16 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 30.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.50 | -62.50% | 0.01 | 4,703 | 9,966 | 1.34 | 0.18 | 0.08 | -0.14 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 30.50 | 0.19 | 0.28 | 0.24 | 0.23 | -0.48 | -67.61% | 0.01 | 357 | 619 | 1.34 | 0.15 | 0.07 | -0.12 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 31.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.44 | -70.97% | 0.01 | 1,331 | 3,075 | 1.36 | 0.12 | 0.06 | -0.10 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 31.50 | 0.10 | 0.19 | 0.15 | 0.14 | -0.39 | -73.59% | 0.00 | 393 | 710 | 1.35 | 0.09 | 0.05 | -0.09 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 32.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.36 | -76.60% | 0.00 | 1,366 | 2,001 | 1.36 | 0.07 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 32.50 | 0.02 | 0.13 | 0.08 | 0.13 | -0.27 | -67.50% | 0.00 | 371 | 494 | 1.28 | 0.06 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 33.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 2,470 | 6,754 | 1.42 | 0.04 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 33.50 | 0.05 | 0.09 | 0.07 | 0.05 | -0.25 | -83.34% | 0.00 | 304 | 1,775 | 1.47 | 0.03 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.22 | -84.62% | 0.00 | 1,692 | 1,315 | 1.51 | 0.03 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 34.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.19 | -82.61% | 0.00 | 61 | 577 | 1.37 | 0.02 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 2,002 | 8,129 | 1.43 | 0.02 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 35.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 482 | 623 | 1.61 | 0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 201 | 3,125 | 1.59 | 0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 36.50 | 0.01 | 0.27 | 0.14 | 0.02 | -0.12 | -85.72% | 0.00 | 255 | 623 | 1.98 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 37.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 173 | 1,730 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 37.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 263 | 394 | 1.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 233 | 1,170 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 132 | 198 | 2.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 437 | 975 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 39.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 125 | 2.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 566 | 5,548 | 1.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 5 | 818 | 2.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 41.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 550 | 2.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.04 | -44.45% | 0.00 | 15 | 71 | 3.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.14 | -87.50% | 0.00 | 98 | 445 | 3.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 257 | 2.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 12 | 313 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 43.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 82 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 205 | 2.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 44.50 | 0.00 | 0.19 | 0.10 | 0.02 | -1.82 | -98.92% | 0.00 | 3 | 57 | 3.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 86 | 957 | 2.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 774 | 3.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 5 | 296 | 3.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 332 | 2.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,057 | 2.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 824 | 3.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,140 | 2.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 4.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:05 PM EST |
| 51.50 | 0.00 | 0.31 | 0.16 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 80 | 2.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 150 | 2.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 25 | 260 | 2.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 140 | 2,186 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 157 | 1,362 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 1,454 | 2,394 | 1.71 | 0.00 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 375 | 545 | 1.80 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 3,064 | 3,340 | 1.64 | -0.02 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 20.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 2,105 | 3,100 | 1.62 | -0.02 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.20 | -76.93% | 0.00 | 365 | 889 | 1.59 | -0.03 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 21.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.26 | -78.79% | 0.00 | 309 | 406 | 1.48 | -0.05 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 22.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.30 | -73.18% | 0.01 | 640 | 820 | 1.48 | -0.07 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 22.50 | 0.12 | 0.18 | 0.15 | 0.16 | -0.35 | -68.63% | 0.01 | 245 | 315 | 1.45 | -0.09 | 0.05 | -0.09 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 23.00 | 0.16 | 0.24 | 0.20 | 0.24 | -0.40 | -62.50% | 0.01 | 791 | 919 | 1.42 | -0.11 | 0.06 | -0.11 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 23.50 | 0.25 | 0.34 | 0.30 | 0.30 | -0.48 | -61.54% | 0.01 | 155 | 153 | 1.45 | -0.14 | 0.07 | -0.12 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 24.00 | 0.31 | 0.42 | 0.37 | 0.37 | -0.57 | -60.64% | 0.02 | 1,215 | 1,864 | 1.40 | -0.18 | 0.08 | -0.14 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 24.50 | 0.39 | 0.57 | 0.48 | 0.48 | -0.63 | -56.76% | 0.02 | 453 | 267 | 1.38 | -0.23 | 0.09 | -0.16 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 25.00 | 0.54 | 0.69 | 0.62 | 0.64 | -0.68 | -51.52% | 0.02 | 2,880 | 2,145 | 1.37 | -0.28 | 0.10 | -0.18 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 25.50 | 0.72 | 0.88 | 0.80 | 0.69 | -0.86 | -55.49% | 0.03 | 1,058 | 241 | 1.38 | -0.33 | 0.11 | -0.19 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 26.00 | 0.91 | 1.08 | 1.00 | 0.98 | -0.81 | -45.26% | 0.04 | 1,881 | 995 | 1.36 | -0.39 | 0.12 | -0.20 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 26.50 | 1.15 | 1.33 | 1.24 | 1.20 | -0.86 | -41.75% | 0.05 | 510 | 539 | 1.34 | -0.46 | 0.12 | -0.21 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 27.00 | 1.38 | 1.64 | 1.51 | 1.36 | -0.99 | -42.13% | 0.06 | 338 | 1,534 | 1.33 | -0.52 | 0.12 | -0.21 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 27.50 | 1.49 | 1.94 | 1.72 | 1.83 | -0.64 | -25.92% | 0.06 | 537 | 518 | 1.27 | -0.58 | 0.12 | -0.21 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 28.00 | 1.71 | 2.54 | 2.13 | 1.96 | -0.99 | -33.56% | 0.08 | 183 | 1,240 | 1.35 | -0.63 | 0.12 | -0.20 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 28.50 | 2.37 | 2.60 | 2.49 | 2.41 | -0.92 | -27.63% | 0.09 | 20 | 333 | 1.38 | -0.69 | 0.11 | -0.19 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 29.00 | 2.56 | 3.10 | 2.83 | 2.90 | -0.82 | -22.05% | 0.10 | 63 | 640 | 1.34 | -0.74 | 0.10 | -0.17 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 29.50 | 3.10 | 3.40 | 3.25 | 3.30 | -0.77 | -18.92% | 0.11 | 26 | 360 | 1.36 | -0.78 | 0.09 | -0.16 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 30.00 | 3.50 | 4.70 | 4.10 | 3.79 | -0.53 | -12.27% | 0.14 | 312 | 5,294 | 1.87 | -0.82 | 0.08 | -0.14 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 30.50 | 2.96 | 5.55 | 4.26 | 4.54 | -0.21 | -4.43% | 0.14 | 5 | 339 | 3.15 | -0.85 | 0.07 | -0.12 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 31.00 | 3.90 | 5.65 | 4.78 | 4.90 | -0.13 | -2.59% | 0.15 | 4 | 556 | 3.01 | -0.88 | 0.06 | -0.10 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 31.50 | 4.70 | 6.00 | 5.35 | 5.62 | +0.13 | +2.37% | 0.17 | 1 | 134 | 2.80 | -0.91 | 0.05 | -0.09 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 32.00 | 4.70 | 7.05 | 5.88 | 5.93 | -0.19 | -3.11% | 0.18 | 12 | 151 | 3.57 | -0.93 | 0.04 | -0.07 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 32.50 | 4.60 | 7.15 | 5.88 | 5.97 | +2.04 | +51.91% | 0.18 | 2 | 17 | 3.23 | -0.94 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 33.00 | 5.55 | 7.45 | 6.50 | 6.90 | +0.25 | +3.76% | 0.20 | 24 | 250 | 3.10 | -0.96 | 0.03 | -0.05 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 33.50 | 5.55 | 8.10 | 6.83 | 7.12 | +0.22 | +3.19% | 0.20 | 1 | 23 | 3.40 | -0.97 | 0.02 | -0.04 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 34.00 | 6.35 | 9.30 | 7.83 | 7.62 | -0.28 | -3.55% | 0.23 | 25 | 115 | 4.35 | -0.97 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 34.50 | 6.30 | 9.50 | 7.90 | 8.08 | -0.32 | -3.81% | 0.23 | 26 | 474 | 4.12 | -0.98 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 35.00 | 7.90 | 9.35 | 8.63 | 8.63 | -0.37 | -4.12% | 0.25 | 44 | 774 | 3.41 | -0.98 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 35.50 | 7.60 | 10.80 | 9.20 | 8.73 | -0.29 | -3.22% | 0.26 | 3 | 597 | 4.68 | -0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 36.00 | 8.10 | 10.85 | 9.48 | 9.75 | -0.15 | -1.52% | 0.26 | 10 | 110 | 4.25 | -0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 36.50 | 8.55 | 11.50 | 10.03 | 10.31 | -0.06 | -0.58% | 0.27 | 10 | 72 | 4.54 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 37.00 | 9.30 | 11.60 | 10.45 | 10.68 | -0.07 | -0.66% | 0.28 | 56 | 308 | 4.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 37.50 | 9.80 | 12.40 | 11.10 | 11.45 | +1.43 | +14.28% | 0.30 | 4 | 283 | 4.61 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 38.00 | 10.30 | 12.65 | 11.48 | 11.72 | +0.17 | +1.48% | 0.30 | 8 | 824 | 4.39 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 38.50 | 10.10 | 13.05 | 11.58 | 12.27 | +0.02 | +0.17% | 0.30 | 8 | 29 | 4.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 39.00 | 11.00 | 13.55 | 12.28 | 12.85 | -0.22 | -1.69% | 0.31 | 15 | 58 | 4.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 39.50 | 12.10 | 13.80 | 12.95 | 11.64 | 0.00 | 0.00% | 0.33 | 0 | 78 | 3.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 40.00 | 12.85 | 15.25 | 14.05 | 13.70 | -0.10 | -0.73% | 0.35 | 14 | 196 | 5.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 40.50 | 12.75 | 15.05 | 13.90 | 14.36 | +0.39 | +2.80% | 0.34 | 3 | 99 | 4.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 41.00 | 13.05 | 15.55 | 14.30 | 14.85 | -0.12 | -0.81% | 0.35 | 5 | 57 | 4.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 41.50 | 14.25 | 16.30 | 15.28 | 15.32 | 0.00 | 0.00% | 0.37 | 0 | 57 | 5.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 42.00 | 13.60 | 17.15 | 15.38 | 15.80 | +1.76 | +12.54% | 0.37 | 5 | 213 | 5.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 42.50 | 14.80 | 17.35 | 16.08 | 16.25 | +3.80 | +30.53% | 0.38 | 3 | 73 | 5.33 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 43.00 | 15.60 | 17.80 | 16.70 | 16.90 | +1.09 | +6.90% | 0.39 | 1 | 110 | 5.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 43.50 | 16.05 | 18.55 | 17.30 | 17.30 | +0.01 | +0.06% | 0.40 | 1 | 127 | 5.82 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 44.00 | 16.65 | 18.55 | 17.60 | 17.85 | 0.00 | 0.00% | 0.40 | 0 | 116 | 5.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 44.50 | 16.10 | 19.60 | 17.85 | 18.20 | 0.00 | 0.00% | 0.40 | 0 | 45 | 5.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 45.00 | 16.75 | 20.15 | 18.45 | 18.98 | -0.03 | -0.16% | 0.41 | 1 | 94 | 6.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 45.50 | 16.95 | 20.90 | 18.93 | 19.38 | +3.58 | +22.66% | 0.42 | 1 | 22 | 6.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 46.00 | 17.75 | 20.65 | 19.20 | 20.15 | +0.25 | +1.26% | 0.42 | 1 | 28 | 5.56 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 47.00 | 18.70 | 22.10 | 20.40 | 21.05 | +0.15 | +0.72% | 0.43 | 1 | 138 | 6.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:05 PM EST |
| 48.00 | 19.70 | 23.25 | 21.48 | 20.15 | 0.00 | 0.00% | 0.45 | 0 | 13 | 6.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 49.00 | 20.55 | 24.40 | 22.48 | 22.85 | 0.00 | 0.00% | 0.46 | 0 | 2 | 6.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 50.00 | 21.60 | 25.35 | 23.48 | 22.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 7.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:05 PM EST |
| 51.00 | 22.60 | 26.30 | 24.45 | 24.77 | 0.00 | 0.00% | 0.48 | 0 | 2 | 7.16 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 51.50 | 24.25 | 26.40 | 25.33 | 25.18 | 0.00 | 0.00% | 0.49 | 0 | 164 | 6.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 52.00 | 24.70 | 26.90 | 25.80 | 26.10 | 0.00 | 0.00% | 0.50 | 0 | 299 | 6.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 55.00 | 26.55 | 30.35 | 28.45 | 29.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:05 PM EST |
| 60.00 | 32.00 | 35.40 | 33.70 | 30.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:05 PM EST |