Options Chain for COREWEAVE INC COM CL A (CRWV) - $74.43 as of 12/30/2025 9:11:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.05 | 37.10 | 35.08 | 36.20 | 0.00 | 0.00% | 0.88 | 0 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 45.00 | 28.50 | 32.10 | 30.30 | % | 0.67 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 50.00 | 23.00 | 27.15 | 25.08 | 26.07 | 0.00 | 0.00% | 0.50 | 0 | 144 | 2.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 54.00 | 19.15 | 23.25 | 21.20 | % | 0.39 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.01 | 12/29/2025 3:59:52 PM EST | |||
| 55.00 | 18.00 | 21.50 | 19.75 | 21.19 | 0.00 | 0.00% | 0.36 | 0 | 66 | 1.74 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 56.00 | 17.25 | 21.30 | 19.28 | 13.45 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.94 | 0.98 | 0.00 | -0.02 | 12/18/2025 | 12/29/2025 3:59:52 PM EST |
| 57.00 | 16.20 | 20.35 | 18.28 | 12.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.88 | 0.97 | 0.01 | -0.03 | 12/18/2025 | 12/29/2025 3:59:52 PM EST |
| 58.00 | 15.35 | 19.40 | 17.38 | 19.15 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.82 | 0.97 | 0.01 | -0.04 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 59.00 | 14.40 | 18.45 | 16.43 | 18.21 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.75 | 0.96 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 60.00 | 14.15 | 16.80 | 15.48 | 17.30 | 0.00 | 0.00% | 0.26 | 0 | 336 | 1.48 | 0.94 | 0.01 | -0.06 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 61.00 | 12.55 | 16.60 | 14.58 | 16.37 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.64 | 0.93 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 62.00 | 11.60 | 15.70 | 13.65 | 15.61 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.59 | 0.92 | 0.01 | -0.08 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 63.00 | 11.25 | 14.90 | 13.08 | 14.66 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.56 | 0.90 | 0.02 | -0.09 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 64.00 | 10.10 | 13.75 | 11.93 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.44 | 0.88 | 0.02 | -0.10 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 65.00 | 9.75 | 11.60 | 10.68 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.06 | 0.86 | 0.02 | -0.11 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 66.00 | 8.85 | 10.55 | 9.70 | 12.32 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.98 | 0.83 | 0.02 | -0.12 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 67.00 | 8.55 | 9.70 | 9.13 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.78 | 0.80 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 68.00 | 6.50 | 10.75 | 8.63 | 9.17 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.35 | 0.78 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 69.00 | 5.75 | 9.25 | 7.50 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.16 | 0.74 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 70.00 | 6.60 | 7.55 | 7.08 | 7.85 | 0.00 | 0.00% | 0.10 | 0 | 691 | 0.82 | 0.71 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 71.00 | 4.15 | 7.95 | 6.05 | 7.38 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.69 | 0.68 | 0.03 | -0.17 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 72.00 | 5.25 | 6.25 | 5.75 | 6.66 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.80 | 0.64 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 73.00 | 4.30 | 5.45 | 4.88 | 5.52 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.74 | 0.60 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 74.00 | 4.05 | 4.95 | 4.50 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.77 | 0.57 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 75.00 | 4.00 | 4.35 | 4.18 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 362 | 0.81 | 0.53 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 76.00 | 3.55 | 3.85 | 3.70 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.80 | 0.49 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 77.00 | 3.20 | 3.55 | 3.38 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.82 | 0.45 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 78.00 | 2.80 | 3.15 | 2.98 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.82 | 0.41 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 79.00 | 1.91 | 2.82 | 2.37 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 520 | 0.75 | 0.38 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 80.00 | 2.10 | 2.41 | 2.26 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 1,259 | 0.80 | 0.34 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 81.00 | 1.87 | 2.14 | 2.01 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.81 | 0.31 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 82.00 | 1.64 | 1.80 | 1.72 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,265 | 0.80 | 0.28 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 83.00 | 1.45 | 1.61 | 1.53 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.81 | 0.25 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 84.00 | 1.07 | 1.39 | 1.23 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.79 | 0.22 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 85.00 | 1.05 | 1.22 | 1.14 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.81 | 0.20 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 86.00 | 0.87 | 1.07 | 0.97 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.80 | 0.17 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 87.00 | 0.73 | 1.01 | 0.87 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.82 | 0.15 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 88.00 | 0.68 | 0.86 | 0.77 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.82 | 0.13 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 89.00 | 0.59 | 0.76 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.83 | 0.12 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 90.00 | 0.50 | 0.63 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,308 | 0.82 | 0.10 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 91.00 | 0.19 | 0.65 | 0.42 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | 0.09 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 92.00 | 0.12 | 0.59 | 0.36 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.77 | 0.08 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 93.00 | 0.33 | 0.45 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.85 | 0.07 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 94.00 | 0.01 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.06 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 95.00 | 0.27 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.86 | 0.05 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 96.00 | 0.08 | 0.31 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.80 | 0.04 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 97.00 | 0.01 | 0.30 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.04 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 98.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.06 | 0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 99.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.97 | 0.02 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 100.00 | 0.15 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.91 | 0.02 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.92 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 110.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,222 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 115.00 | 0.01 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.13 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.07 | -0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 55.00 | 0.13 | 0.33 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 947 | 1.06 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | -0.02 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 57.00 | 0.01 | 0.63 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.91 | -0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 58.00 | 0.11 | 0.39 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 59.00 | 0.30 | 0.42 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.95 | -0.04 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 60.00 | 0.38 | 0.48 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,654 | 0.94 | -0.06 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 61.00 | 0.42 | 0.60 | 0.51 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.92 | -0.07 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 62.00 | 0.50 | 0.60 | 0.55 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2,383 | 0.89 | -0.08 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 63.00 | 0.53 | 0.72 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.86 | -0.10 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 64.00 | 0.72 | 0.91 | 0.82 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.88 | -0.12 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 65.00 | 0.89 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.86 | -0.14 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 66.00 | 0.98 | 1.12 | 1.05 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.83 | -0.17 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 67.00 | 1.12 | 1.44 | 1.28 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.83 | -0.20 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 68.00 | 1.41 | 1.56 | 1.49 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.82 | -0.22 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 69.00 | 1.60 | 1.90 | 1.75 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 258 | 0.82 | -0.26 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 70.00 | 1.90 | 2.10 | 2.00 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1,047 | 0.80 | -0.29 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 71.00 | 2.28 | 2.55 | 2.42 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.81 | -0.32 | 0.03 | -0.17 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 72.00 | 2.62 | 3.05 | 2.84 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 328 | 0.82 | -0.36 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 73.00 | 3.10 | 3.40 | 3.25 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 376 | 0.81 | -0.40 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 74.00 | 3.50 | 3.70 | 3.60 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 491 | 0.79 | -0.43 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 75.00 | 3.95 | 4.20 | 4.08 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 966 | 0.78 | -0.47 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 76.00 | 4.45 | 4.90 | 4.68 | 4.67 | 0.00 | 0.00% | 0.06 | 0 | 258 | 0.79 | -0.51 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 77.00 | 5.05 | 5.45 | 5.25 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 224 | 0.79 | -0.55 | 0.04 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 78.00 | 5.70 | 6.15 | 5.93 | 5.92 | 0.00 | 0.00% | 0.08 | 0 | 252 | 0.80 | -0.59 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 79.00 | 6.30 | 6.70 | 6.50 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.79 | -0.62 | 0.04 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 80.00 | 7.00 | 7.55 | 7.28 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 486 | 0.81 | -0.66 | 0.04 | -0.17 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 81.00 | 7.40 | 9.05 | 8.23 | 7.16 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.85 | -0.69 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 82.00 | 8.05 | 9.00 | 8.53 | 8.08 | 0.00 | 0.00% | 0.10 | 0 | 141 | 0.75 | -0.72 | 0.03 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 83.00 | 8.00 | 11.55 | 9.78 | 9.28 | 0.00 | 0.00% | 0.12 | 0 | 122 | 1.25 | -0.75 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 84.00 | 8.40 | 12.30 | 10.35 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 112 | 1.26 | -0.78 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 85.00 | 10.45 | 11.55 | 11.00 | 11.13 | 0.00 | 0.00% | 0.13 | 0 | 271 | 0.75 | -0.80 | 0.03 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 86.00 | 9.75 | 14.00 | 11.88 | 11.25 | 0.00 | 0.00% | 0.14 | 0 | 82 | 1.30 | -0.83 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 87.00 | 11.35 | 14.90 | 13.13 | 12.07 | 0.00 | 0.00% | 0.15 | 0 | 73 | 1.33 | -0.85 | 0.02 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 88.00 | 12.25 | 15.25 | 13.75 | 13.19 | 0.00 | 0.00% | 0.16 | 0 | 163 | 1.23 | -0.87 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 89.00 | 12.40 | 16.65 | 14.53 | 14.17 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.37 | -0.88 | 0.02 | -0.09 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 90.00 | 14.15 | 15.90 | 15.03 | 15.09 | 0.00 | 0.00% | 0.17 | 0 | 165 | 0.95 | -0.90 | 0.02 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 91.00 | 14.35 | 18.40 | 16.38 | 15.13 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.40 | -0.91 | 0.02 | -0.08 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 92.00 | 15.25 | 19.35 | 17.30 | 16.16 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.43 | -0.92 | 0.01 | -0.07 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 93.00 | 16.20 | 20.30 | 18.25 | 16.83 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.46 | -0.93 | 0.01 | -0.06 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 94.00 | 17.15 | 21.25 | 19.20 | 17.63 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.49 | -0.94 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 95.00 | 18.15 | 22.20 | 20.18 | 18.72 | 0.00 | 0.00% | 0.21 | 0 | 45 | 1.51 | -0.95 | 0.01 | -0.05 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 96.00 | 19.10 | 23.20 | 21.15 | 20.32 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.55 | -0.96 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 97.00 | 20.90 | 24.15 | 22.53 | 24.23 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.58 | -0.96 | 0.01 | -0.04 | 12/15/2025 | 12/29/2025 3:59:52 PM EST |
| 98.00 | 21.05 | 25.15 | 23.10 | 22.46 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.61 | -0.97 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 99.00 | 22.05 | 26.15 | 24.10 | 20.16 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.65 | -0.98 | 0.01 | -0.03 | 12/24/2025 | 12/29/2025 3:59:52 PM EST |
| 100.00 | 23.05 | 27.10 | 25.08 | 23.40 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.67 | -0.98 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 105.00 | 28.70 | 32.20 | 30.45 | 24.55 | 0.00 | 0.00% | 0.29 | 0 | 70 | 1.87 | -0.99 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 110.00 | 33.00 | 37.05 | 35.03 | 27.59 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 115.00 | 38.00 | 42.05 | 40.03 | 44.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:52 PM EST |
| 120.00 | 43.00 | 47.05 | 45.03 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST |