Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.99 as of 9/14/2026 10:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.25 | 34.75 | 34.50 | % | 0.69 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/14/2026 9:59:02 AM EST | |||
| 55.00 | 29.35 | 29.65 | 29.50 | 34.65 | 0.00 | 0.00% | 0.54 | 0 | 32 | 1.15 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 60.00 | 24.45 | 24.90 | 24.68 | 29.20 | 0.00 | 0.00% | 0.41 | 0 | 49 | 1.00 | 0.97 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 65.00 | 19.70 | 20.15 | 19.93 | 24.95 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.78 | 0.94 | 0.01 | -0.06 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 69.00 | 16.00 | 16.50 | 16.25 | 15.33 | -7.27 | -32.17% | 0.24 | 1 | 2 | 0.77 | 0.90 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 70.00 | 15.20 | 15.65 | 15.43 | 16.25 | -4.68 | -22.36% | 0.22 | 20 | 55 | 0.75 | 0.88 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 71.00 | 14.35 | 14.80 | 14.58 | 21.15 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.75 | 0.87 | 0.02 | -0.10 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 72.00 | 13.45 | 13.95 | 13.70 | % | 0.19 | 0 | 0 | 0.76 | 0.85 | 0.02 | -0.10 | 9/14/2026 9:59:02 AM EST | |||
| 73.00 | 12.65 | 13.15 | 12.90 | 24.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.75 | 0.83 | 0.02 | -0.11 | 9/9/2026 | 9/14/2026 9:59:02 AM EST |
| 74.00 | 11.90 | 12.35 | 12.13 | 13.40 | -16.55 | -55.26% | 0.16 | 1 | 32 | 0.75 | 0.81 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 75.00 | 11.15 | 11.55 | 11.35 | 12.47 | -2.79 | -18.29% | 0.15 | 3 | 76 | 0.74 | 0.79 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 76.00 | 10.40 | 10.85 | 10.63 | 14.96 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.74 | 0.77 | 0.02 | -0.13 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 77.00 | 9.70 | 10.10 | 9.90 | 8.79 | -15.71 | -64.13% | 0.13 | 1 | 31 | 0.74 | 0.74 | 0.02 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 78.00 | 9.00 | 9.45 | 9.23 | 15.15 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.74 | 0.72 | 0.02 | -0.14 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 79.00 | 8.40 | 8.80 | 8.60 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.74 | 0.69 | 0.03 | -0.15 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 80.00 | 7.80 | 8.15 | 7.98 | 8.25 | -3.22 | -28.08% | 0.10 | 25 | 159 | 0.74 | 0.66 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 81.00 | 7.25 | 7.55 | 7.40 | 7.30 | -4.90 | -40.17% | 0.09 | 1 | 34 | 0.74 | 0.64 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 82.00 | 6.70 | 7.00 | 6.85 | 7.63 | -2.60 | -25.42% | 0.08 | 1 | 59 | 0.74 | 0.61 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 83.00 | 6.15 | 6.50 | 6.33 | 6.00 | -5.10 | -45.95% | 0.08 | 3 | 207 | 0.74 | 0.58 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 84.00 | 5.70 | 5.95 | 5.83 | 5.70 | -3.02 | -34.64% | 0.07 | 4 | 130 | 0.74 | 0.55 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 85.00 | 5.20 | 5.45 | 5.33 | 5.30 | -3.00 | -36.15% | 0.06 | 23 | 521 | 0.74 | 0.52 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 86.00 | 4.80 | 5.05 | 4.93 | 5.25 | -3.25 | -38.24% | 0.06 | 2 | 54 | 0.74 | 0.50 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 87.00 | 4.40 | 4.70 | 4.55 | 4.70 | -3.65 | -43.72% | 0.05 | 55 | 261 | 0.74 | 0.47 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 88.00 | 4.00 | 4.25 | 4.13 | 4.20 | -2.35 | -35.88% | 0.05 | 27 | 283 | 0.74 | 0.44 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 89.00 | 3.70 | 3.85 | 3.78 | 3.85 | -2.40 | -38.40% | 0.04 | 17 | 73 | 0.75 | 0.41 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 90.00 | 3.40 | 3.50 | 3.45 | 3.44 | -2.18 | -38.79% | 0.04 | 267 | 514 | 0.75 | 0.39 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 91.00 | 3.10 | 3.25 | 3.18 | 3.30 | -2.00 | -37.74% | 0.03 | 9 | 127 | 0.75 | 0.36 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 92.00 | 2.83 | 2.93 | 2.88 | 2.97 | -3.23 | -52.10% | 0.03 | 12 | 182 | 0.75 | 0.34 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 93.00 | 2.58 | 2.67 | 2.63 | 2.74 | -2.01 | -42.32% | 0.03 | 9 | 131 | 0.76 | 0.32 | 0.03 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 94.00 | 2.35 | 2.44 | 2.40 | 2.51 | -1.59 | -38.78% | 0.03 | 18 | 124 | 0.76 | 0.30 | 0.02 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 95.00 | 2.14 | 2.23 | 2.19 | 2.29 | -1.51 | -39.74% | 0.02 | 35 | 417 | 0.76 | 0.27 | 0.02 | -0.13 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 96.00 | 1.95 | 2.03 | 1.99 | 2.12 | -1.39 | -39.61% | 0.02 | 10 | 119 | 0.76 | 0.25 | 0.02 | -0.13 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 97.00 | 1.78 | 1.85 | 1.82 | 1.80 | -1.66 | -47.98% | 0.02 | 7 | 288 | 0.77 | 0.24 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 98.00 | 1.61 | 1.69 | 1.65 | 1.68 | -1.24 | -42.47% | 0.02 | 46 | 429 | 0.77 | 0.22 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 99.00 | 1.50 | 1.54 | 1.52 | 1.55 | -1.25 | -44.65% | 0.02 | 3 | 393 | 0.77 | 0.20 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 100.00 | 1.34 | 1.41 | 1.38 | 1.39 | -1.08 | -43.73% | 0.01 | 158 | 1,708 | 0.78 | 0.19 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 101.00 | 1.22 | 1.28 | 1.25 | 1.26 | -1.03 | -44.98% | 0.01 | 16 | 171 | 0.78 | 0.17 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 102.00 | 1.12 | 1.17 | 1.15 | 1.20 | -0.90 | -42.86% | 0.01 | 9 | 194 | 0.78 | 0.16 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 103.00 | 1.02 | 1.07 | 1.05 | 1.14 | -0.80 | -41.24% | 0.01 | 8 | 141 | 0.79 | 0.15 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 104.00 | 0.93 | 0.98 | 0.96 | 0.94 | -0.84 | -47.20% | 0.01 | 1 | 159 | 0.79 | 0.14 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 105.00 | 0.85 | 0.90 | 0.88 | 0.89 | -0.66 | -42.59% | 0.01 | 31 | 1,028 | 0.79 | 0.13 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 106.00 | 0.78 | 0.83 | 0.81 | 0.81 | -0.71 | -46.72% | 0.01 | 3 | 133 | 0.80 | 0.12 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 107.00 | 0.70 | 0.76 | 0.73 | 0.78 | -0.60 | -43.48% | 0.01 | 1 | 619 | 0.80 | 0.11 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 108.00 | 0.66 | 0.70 | 0.68 | 0.68 | -0.60 | -46.88% | 0.01 | 13 | 120 | 0.81 | 0.10 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 109.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.50 | -44.65% | 0.01 | 2 | 107 | 0.81 | 0.10 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 110.00 | 0.56 | 0.59 | 0.58 | 0.58 | -0.53 | -47.75% | 0.01 | 154 | 714 | 0.81 | 0.09 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 111.00 | 0.51 | 0.55 | 0.53 | 0.56 | -0.45 | -44.56% | 0.00 | 1 | 225 | 0.82 | 0.08 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 112.00 | 0.47 | 0.51 | 0.49 | 0.52 | -0.48 | -48.00% | 0.00 | 9 | 638 | 0.82 | 0.08 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 113.00 | 0.44 | 0.47 | 0.46 | 0.47 | -0.47 | -50.00% | 0.00 | 6 | 80 | 0.83 | 0.07 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 114.00 | 0.40 | 0.44 | 0.42 | 0.45 | -0.55 | -55.00% | 0.00 | 3 | 1,041 | 0.83 | 0.07 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 115.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.31 | -43.06% | 0.00 | 70 | 433 | 0.84 | 0.06 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 116.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.58 | -60.42% | 0.00 | 28 | 41 | 0.84 | 0.06 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 117.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.52 | -59.10% | 0.00 | 1 | 49 | 0.85 | 0.06 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 118.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.27 | -45.77% | 0.00 | 22 | 82 | 0.85 | 0.05 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 119.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.29 | -48.34% | 0.00 | 13 | 118 | 0.86 | 0.05 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 120.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.23 | -45.10% | 0.00 | 4 | 182 | 0.86 | 0.05 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 121.00 | 0.23 | 0.28 | 0.26 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.87 | 0.04 | 0.01 | -0.04 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 122.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.45 | -64.29% | 0.00 | 33 | 175 | 0.88 | 0.04 | 0.01 | -0.04 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 125.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.17 | -44.74% | 0.00 | 43 | 2,599 | 0.89 | 0.03 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 130.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.18 | -56.25% | 0.00 | 29 | 5,247 | 0.92 | 0.02 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 135.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.16 | -61.54% | 0.00 | 5 | 219 | 0.96 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 140.00 | 0.07 | 0.11 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.98 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 145.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 64 | 1.01 | 0.01 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 150.00 | 0.04 | 0.08 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.05 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 155.00 | 0.03 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.07 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 160.00 | 0.02 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 165.00 | 0.02 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 9/14/2026 9:59:02 AM EST | |||
| 55.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 125 | 643 | 0.92 | -0.01 | 0.00 | -0.03 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 60.00 | 0.18 | 0.20 | 0.19 | 0.22 | +0.10 | +83.34% | 0.00 | 776 | 799 | 0.86 | -0.03 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 65.00 | 0.39 | 0.43 | 0.41 | 0.40 | +0.14 | +53.85% | 0.01 | 191 | 624 | 0.81 | -0.06 | 0.01 | -0.06 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 69.00 | 0.74 | 0.78 | 0.76 | 0.75 | +0.24 | +47.06% | 0.01 | 27 | 191 | 0.78 | -0.10 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 70.00 | 0.86 | 0.91 | 0.89 | 0.89 | +0.34 | +61.82% | 0.01 | 121 | 1,053 | 0.77 | -0.12 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 71.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.41 | +65.08% | 0.01 | 4 | 1,102 | 0.77 | -0.13 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 72.00 | 1.16 | 1.22 | 1.19 | 1.22 | +0.49 | +67.13% | 0.02 | 41 | 246 | 0.76 | -0.15 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 73.00 | 1.35 | 1.41 | 1.38 | 1.36 | +0.46 | +51.12% | 0.02 | 54 | 117 | 0.76 | -0.17 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 74.00 | 1.55 | 1.63 | 1.59 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.75 | -0.19 | 0.02 | -0.12 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 75.00 | 1.79 | 1.87 | 1.83 | 1.87 | +0.77 | +70.00% | 0.02 | 30 | 835 | 0.75 | -0.21 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 76.00 | 2.05 | 2.14 | 2.10 | 2.10 | +0.80 | +61.54% | 0.03 | 8 | 130 | 0.75 | -0.23 | 0.02 | -0.13 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 77.00 | 2.34 | 2.43 | 2.39 | 2.33 | +0.83 | +55.34% | 0.03 | 15 | 124 | 0.75 | -0.26 | 0.02 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 78.00 | 2.67 | 2.76 | 2.72 | 2.65 | +0.91 | +52.30% | 0.03 | 15 | 1,054 | 0.75 | -0.28 | 0.02 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 79.00 | 3.00 | 3.10 | 3.05 | 3.08 | +1.12 | +57.15% | 0.04 | 19 | 1,124 | 0.75 | -0.31 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 80.00 | 3.40 | 3.50 | 3.45 | 3.30 | +1.07 | +47.99% | 0.04 | 822 | 1,452 | 0.74 | -0.34 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 81.00 | 3.80 | 3.95 | 3.88 | 3.80 | +1.35 | +55.11% | 0.05 | 6 | 914 | 0.75 | -0.36 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 82.00 | 4.20 | 4.40 | 4.30 | 4.16 | +1.34 | +47.52% | 0.05 | 7 | 924 | 0.75 | -0.39 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 83.00 | 4.60 | 4.90 | 4.75 | 4.62 | +1.42 | +44.38% | 0.06 | 50 | 1,113 | 0.75 | -0.42 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 84.00 | 5.10 | 5.40 | 5.25 | 5.13 | +1.58 | +44.51% | 0.06 | 20 | 1,115 | 0.75 | -0.45 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 85.00 | 5.75 | 5.95 | 5.85 | 5.81 | +1.81 | +45.25% | 0.07 | 20 | 986 | 0.75 | -0.48 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 86.00 | 6.20 | 6.60 | 6.40 | 6.55 | +2.30 | +54.12% | 0.07 | 6 | 138 | 0.75 | -0.50 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 87.00 | 6.80 | 7.10 | 6.95 | 6.99 | +2.24 | +47.16% | 0.08 | 1 | 422 | 0.75 | -0.53 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 88.00 | 7.40 | 7.75 | 7.58 | 7.85 | +2.50 | +46.73% | 0.09 | 21 | 152 | 0.75 | -0.56 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 89.00 | 8.05 | 8.40 | 8.23 | 8.39 | +2.54 | +43.42% | 0.09 | 11 | 143 | 0.76 | -0.58 | 0.03 | -0.16 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 90.00 | 8.75 | 9.05 | 8.90 | 8.79 | +2.39 | +37.35% | 0.10 | 46 | 294 | 0.76 | -0.61 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 91.00 | 9.45 | 9.85 | 9.65 | 9.56 | +2.51 | +35.61% | 0.11 | 3 | 54 | 0.76 | -0.64 | 0.03 | -0.15 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 92.00 | 10.15 | 10.60 | 10.38 | 6.89 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.76 | -0.66 | 0.03 | -0.15 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 93.00 | 10.90 | 11.35 | 11.13 | 11.20 | +3.10 | +38.28% | 0.12 | 1 | 143 | 0.77 | -0.68 | 0.03 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 94.00 | 11.65 | 12.15 | 11.90 | 11.78 | +2.78 | +30.89% | 0.13 | 9 | 53 | 0.77 | -0.70 | 0.02 | -0.14 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 95.00 | 12.45 | 12.85 | 12.65 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 236 | 0.77 | -0.73 | 0.02 | -0.13 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 96.00 | 13.25 | 13.70 | 13.48 | 10.12 | 0.00 | 0.00% | 0.14 | 0 | 126 | 0.78 | -0.75 | 0.02 | -0.13 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 97.00 | 14.05 | 14.50 | 14.28 | 13.97 | +3.62 | +34.98% | 0.15 | 1 | 129 | 0.77 | -0.76 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 98.00 | 14.90 | 15.40 | 15.15 | 14.95 | +4.10 | +37.79% | 0.15 | 1 | 49 | 0.78 | -0.78 | 0.02 | -0.12 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 99.00 | 15.75 | 16.20 | 15.98 | 14.90 | +3.34 | +28.90% | 0.16 | 1 | 48 | 0.78 | -0.80 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 100.00 | 16.80 | 17.00 | 16.90 | 16.80 | +3.74 | +28.64% | 0.17 | 26 | 266 | 0.79 | -0.81 | 0.02 | -0.11 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 101.00 | 17.50 | 17.95 | 17.73 | 12.97 | 0.00 | 0.00% | 0.18 | 0 | 129 | 0.79 | -0.83 | 0.02 | -0.10 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 102.00 | 18.35 | 18.85 | 18.60 | 18.60 | +3.60 | +24.00% | 0.18 | 11 | 68 | 0.79 | -0.84 | 0.02 | -0.10 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 103.00 | 19.25 | 19.75 | 19.50 | 19.81 | +4.41 | +28.64% | 0.19 | 1 | 30 | 0.80 | -0.85 | 0.02 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 104.00 | 20.15 | 20.65 | 20.40 | 20.35 | +4.78 | +30.70% | 0.20 | 15 | 60 | 0.80 | -0.86 | 0.01 | -0.09 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 105.00 | 21.10 | 21.65 | 21.38 | 21.37 | +4.22 | +24.61% | 0.20 | 3 | 99 | 0.80 | -0.87 | 0.01 | -0.08 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 106.00 | 22.00 | 22.50 | 22.25 | 17.80 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.79 | -0.88 | 0.01 | -0.08 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 107.00 | 22.95 | 23.45 | 23.20 | 17.85 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.81 | -0.89 | 0.01 | -0.08 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 108.00 | 23.90 | 24.45 | 24.18 | 15.50 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.80 | -0.90 | 0.01 | -0.07 | 9/9/2026 | 9/14/2026 9:59:02 AM EST |
| 109.00 | 24.85 | 25.35 | 25.10 | 20.10 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.80 | -0.91 | 0.01 | -0.07 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 110.00 | 25.90 | 26.45 | 26.18 | 26.17 | +4.33 | +19.83% | 0.24 | 1 | 60 | 0.81 | -0.91 | 0.01 | -0.07 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 111.00 | 26.75 | 27.25 | 27.00 | 22.35 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.82 | -0.92 | 0.01 | -0.06 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 112.00 | 27.70 | 28.20 | 27.95 | 23.15 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.63 | -0.92 | 0.01 | -0.06 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 113.00 | 28.70 | 29.20 | 28.95 | 15.35 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.97 | -0.93 | 0.01 | -0.06 | 9/8/2026 | 9/14/2026 9:59:02 AM EST |
| 114.00 | 29.65 | 30.15 | 29.90 | 23.60 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.92 | -0.93 | 0.01 | -0.06 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 115.00 | 30.60 | 31.10 | 30.85 | 26.39 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.00 | -0.94 | 0.01 | -0.05 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 116.00 | 31.60 | 32.15 | 31.88 | 27.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.94 | -0.94 | 0.01 | -0.05 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 117.00 | 32.60 | 33.15 | 32.88 | 32.75 | +14.78 | +82.25% | 0.28 | 25 | 34 | 1.02 | -0.94 | 0.01 | -0.05 | 9/14/2026 | 9/14/2026 9:59:02 AM EST |
| 118.00 | 33.55 | 34.05 | 33.80 | 27.50 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.96 | -0.95 | 0.01 | -0.05 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 119.00 | 34.55 | 35.05 | 34.80 | 29.75 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.98 | -0.95 | 0.01 | -0.05 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 120.00 | 35.50 | 36.00 | 35.75 | 29.74 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.97 | -0.95 | 0.01 | -0.04 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 121.00 | 36.50 | 37.00 | 36.75 | 30.90 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.99 | -0.96 | 0.01 | -0.04 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 122.00 | 37.50 | 38.00 | 37.75 | 28.25 | 0.00 | 0.00% | 0.31 | 0 | 36 | 1.01 | -0.96 | 0.01 | -0.04 | 9/9/2026 | 9/14/2026 9:59:02 AM EST |
| 125.00 | 40.45 | 40.95 | 40.70 | 34.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.03 | -0.97 | 0.00 | -0.04 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 130.00 | 45.45 | 46.00 | 45.73 | 41.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.11 | -0.98 | 0.00 | -0.03 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 135.00 | 50.45 | 50.90 | 50.68 | 43.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.16 | -0.98 | 0.00 | -0.02 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 140.00 | 55.45 | 55.95 | 55.70 | 49.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.23 | -0.99 | 0.00 | -0.02 | 9/11/2026 | 9/14/2026 9:59:02 AM EST |
| 145.00 | 60.45 | 60.95 | 60.70 | 53.70 | 0.00 | 0.00% | 0.42 | 0 | 42 | 1.30 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 150.00 | 65.45 | 65.95 | 65.70 | 59.35 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.37 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 155.00 | 70.45 | 70.95 | 70.70 | 64.20 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.43 | -1.00 | 0.00 | -0.01 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |
| 160.00 | 75.45 | 75.95 | 75.70 | 63.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:02 AM EST |
| 165.00 | 80.45 | 80.95 | 80.70 | 74.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:02 AM EST |