Options Chain for COREWEAVE INC COM CL A (CRWV) - $90.87 as of 8/22/2025 7:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 75.05 | 77.70 | 76.38 | 88.55 | 0.00 | 0.00% | 4.36 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 73.00 | 75.25 | 74.13 | 78.25 | 0.00 | 0.00% | 3.71 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 70.25 | 72.85 | 71.55 | 15.15 | 0.00 | 0.00% | 3.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 67.75 | 71.05 | 69.40 | 78.35 | 0.00 | 0.00% | 2.78 | 0 | 9 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 65.35 | 67.80 | 66.58 | 75.80 | 0.00 | 0.00% | 2.42 | 0 | 10 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 62.00 | 65.60 | 63.80 | 65.80 | -7.60 | -10.36% | 2.13 | 1 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 60.25 | 63.65 | 61.95 | 88.45 | 0.00 | 0.00% | 1.91 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 58.20 | 61.10 | 59.65 | 68.85 | 0.00 | 0.00% | 1.70 | 0 | 6 | 1.59 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 55.35 | 57.75 | 56.55 | 65.85 | 0.00 | 0.00% | 1.51 | 0 | 8 | 1.88 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 52.75 | 56.15 | 54.45 | 49.19 | 0.00 | 0.00% | 1.36 | 0 | 12 | 1.47 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 49.95 | 52.95 | 51.45 | 49.83 | -8.72 | -14.90% | 1.21 | 2 | 19 | 1.31 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 48.40 | 50.50 | 49.45 | 51.00 | +5.75 | +12.71% | 1.10 | 2 | 17 | 1.30 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 45.95 | 48.40 | 47.18 | 44.00 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.20 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 42.80 | 46.70 | 44.75 | 44.75 | -0.55 | -1.22% | 0.90 | 1 | 14 | 1.23 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 41.55 | 43.70 | 42.63 | 45.45 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.15 | 0.98 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 39.00 | 40.95 | 39.98 | 40.14 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.03 | 0.97 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 36.35 | 39.20 | 37.78 | 30.25 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.03 | 0.96 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 33.15 | 36.40 | 34.78 | 34.80 | +4.69 | +15.58% | 0.58 | 2 | 28 | 0.68 | 0.95 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 31.80 | 34.60 | 33.20 | 33.70 | +4.53 | +15.53% | 0.53 | 3 | 30 | 0.85 | 0.93 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 29.40 | 32.20 | 30.80 | 32.60 | +0.40 | +1.25% | 0.47 | 1 | 27 | 0.81 | 0.92 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 26.95 | 30.15 | 28.55 | 26.10 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.77 | 0.90 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 25.05 | 27.95 | 26.50 | 26.47 | +1.84 | +7.48% | 0.38 | 9 | 70 | 0.77 | 0.88 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 23.25 | 25.40 | 24.33 | 18.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.75 | 0.85 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 21.50 | 23.70 | 22.60 | 22.43 | +1.93 | +9.42% | 0.30 | 42 | 43 | 0.72 | 0.83 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 19.55 | 20.95 | 20.25 | 24.15 | +3.96 | +19.62% | 0.26 | 3 | 5 | 0.71 | 0.80 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 17.65 | 19.15 | 18.40 | 18.33 | +1.28 | +7.51% | 0.23 | 33 | 216 | 0.70 | 0.77 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 15.05 | 18.20 | 16.63 | 16.65 | +0.25 | +1.53% | 0.20 | 1 | 50 | 0.77 | 0.73 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 14.85 | 16.10 | 15.48 | 15.00 | +0.66 | +4.61% | 0.18 | 112 | 187 | 0.72 | 0.70 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 13.40 | 15.15 | 14.28 | 15.10 | +1.89 | +14.31% | 0.16 | 36 | 132 | 0.77 | 0.66 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 12.60 | 13.15 | 12.88 | 12.80 | +1.10 | +9.41% | 0.14 | 833 | 3,847 | 0.74 | 0.62 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 92.50 | 10.85 | 12.45 | 11.65 | 11.50 | +0.80 | +7.48% | 0.13 | 189 | 381 | 0.73 | 0.59 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 10.35 | 11.00 | 10.68 | 10.60 | +1.20 | +12.77% | 0.11 | 517 | 940 | 0.75 | 0.55 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 97.50 | 8.65 | 10.25 | 9.45 | 9.14 | +0.33 | +3.75% | 0.10 | 110 | 343 | 0.73 | 0.51 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 8.50 | 8.85 | 8.68 | 8.64 | +0.89 | +11.49% | 0.09 | 1,393 | 5,623 | 0.75 | 0.48 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 6.50 | 7.15 | 6.83 | 7.05 | +0.80 | +12.80% | 0.07 | 576 | 3,138 | 0.74 | 0.41 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 5.60 | 5.80 | 5.70 | 5.60 | +0.58 | +11.56% | 0.05 | 1,417 | 2,919 | 0.75 | 0.35 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 4.35 | 4.65 | 4.50 | 4.57 | +0.32 | +7.53% | 0.04 | 488 | 1,523 | 0.75 | 0.30 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 3.55 | 3.80 | 3.68 | 3.57 | +0.43 | +13.70% | 0.03 | 625 | 3,404 | 0.75 | 0.25 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 2.92 | 3.10 | 3.01 | 3.05 | +0.25 | +8.93% | 0.02 | 450 | 2,854 | 0.76 | 0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 2.30 | 2.50 | 2.40 | 2.40 | +0.08 | +3.45% | 0.02 | 826 | 3,097 | 0.76 | 0.18 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 1.76 | 2.16 | 1.96 | 2.02 | +0.09 | +4.67% | 0.01 | 233 | 1,051 | 0.78 | 0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 1.60 | 1.80 | 1.70 | 1.67 | +0.05 | +3.09% | 0.01 | 410 | 2,495 | 0.79 | 0.13 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 0.99 | 1.53 | 1.26 | 1.40 | -0.08 | -5.41% | 0.01 | 131 | 1,379 | 0.79 | 0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 1.15 | 1.34 | 1.25 | 1.30 | +0.15 | +13.05% | 0.01 | 945 | 5,468 | 0.82 | 0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 0.01 | 1.12 | 0.57 | 1.07 | +0.07 | +7.00% | 0.00 | 30 | 1,344 | 0.83 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.10 | +11.12% | 0.01 | 388 | 2,693 | 0.85 | 0.08 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 0.65 | 1.00 | 0.83 | 0.84 | -0.01 | -1.18% | 0.01 | 64 | 1,479 | 0.85 | 0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 0.52 | 0.91 | 0.72 | 0.76 | +0.06 | +8.58% | 0.00 | 36 | 1,425 | 0.86 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 0.51 | 0.77 | 0.64 | 0.70 | +0.01 | +1.45% | 0.00 | 75 | 2,044 | 0.87 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 0.59 | 0.85 | 0.72 | 0.60 | +0.05 | +9.10% | 0.00 | 71 | 1,905 | 0.93 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 1.34 | 0.67 | 0.55 | +0.02 | +3.78% | 0.00 | 1 | 846 | 1.08 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 0.40 | 2.64 | 1.52 | 0.54 | -0.16 | -22.86% | 0.01 | 1 | 584 | 1.10 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 0.27 | 1.28 | 0.78 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.96 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 0.35 | 0.47 | 0.41 | 0.47 | -0.03 | -6.00% | 0.00 | 29 | 1,663 | 0.95 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 0.35 | 0.40 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.99 | 0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 0.01 | 0.37 | 0.19 | 0.23 | -0.19 | -45.24% | 0.00 | 11 | 283 | 0.92 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.24 | -46.16% | 0.00 | 14 | 537 | 1.02 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.49 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.41 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 0.18 | 0.29 | 0.24 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 370 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 0.01 | 0.26 | 0.14 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.30 | 1.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 6 | 392 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 546 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,672 | 2.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.31 | 0.66 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 626 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 7,243 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.64 | 0.32 | 0.17 | +0.02 | +13.34% | 0.01 | 3 | 135 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 1.18 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 1.03 | 0.52 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.57 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 314 | 3,584 | 1.04 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2,667 | 1.46 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3,639 | 1.19 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 0.11 | 0.93 | 0.52 | 0.32 | -0.05 | -13.52% | 0.01 | 2 | 96 | 1.01 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.21 | 0.41 | 0.31 | 0.36 | -0.08 | -18.19% | 0.01 | 25 | 1,402 | 0.88 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.94 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.48 | 0.60 | 0.54 | 0.49 | -0.20 | -28.99% | 0.01 | 9,195 | 1,220 | 0.86 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.50 | 0.06 | 0.78 | 0.42 | 0.66 | -0.23 | -25.85% | 0.01 | 1 | 121 | 0.75 | -0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.77 | 0.90 | 0.84 | 0.85 | -0.18 | -17.48% | 0.01 | 490 | 11,999 | 0.82 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 62.50 | 0.51 | 1.16 | 0.84 | 1.05 | -0.20 | -16.00% | 0.01 | 9 | 359 | 0.76 | -0.07 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 1.15 | 1.63 | 1.39 | 1.31 | -0.39 | -22.95% | 0.02 | 49 | 780 | 0.80 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.50 | 1.35 | 1.97 | 1.66 | 1.51 | -0.57 | -27.41% | 0.02 | 21 | 212 | 0.78 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 1.79 | 2.18 | 1.99 | 2.00 | -0.68 | -25.38% | 0.03 | 213 | 13,192 | 0.77 | -0.12 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.50 | 1.82 | 2.73 | 2.28 | 2.00 | -0.90 | -31.04% | 0.03 | 23 | 630 | 0.73 | -0.15 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 2.66 | 3.20 | 2.93 | 2.86 | -0.89 | -23.74% | 0.04 | 150 | 1,346 | 0.75 | -0.17 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 77.50 | 3.45 | 3.85 | 3.65 | 3.70 | -0.95 | -20.43% | 0.05 | 18 | 576 | 0.75 | -0.20 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 3.95 | 4.55 | 4.25 | 4.30 | -1.25 | -22.53% | 0.05 | 803 | 7,061 | 0.73 | -0.23 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 82.50 | 5.10 | 5.40 | 5.25 | 5.15 | -1.10 | -17.60% | 0.06 | 47 | 218 | 0.74 | -0.27 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 6.05 | 6.30 | 6.18 | 6.35 | -1.13 | -15.11% | 0.07 | 372 | 1,083 | 0.74 | -0.30 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 87.50 | 7.10 | 7.40 | 7.25 | 6.25 | -2.55 | -28.98% | 0.08 | 11 | 527 | 0.73 | -0.34 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 7.65 | 8.55 | 8.10 | 8.25 | -1.58 | -16.08% | 0.09 | 407 | 2,561 | 0.73 | -0.38 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 92.50 | 9.00 | 10.25 | 9.63 | 9.84 | -0.91 | -8.47% | 0.10 | 136 | 648 | 0.72 | -0.41 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 10.35 | 12.10 | 11.23 | 10.86 | -1.99 | -15.49% | 0.12 | 169 | 1,286 | 0.77 | -0.45 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 97.50 | 11.60 | 13.90 | 12.75 | 12.21 | -1.18 | -8.82% | 0.13 | 21 | 238 | 0.75 | -0.49 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 13.35 | 14.35 | 13.85 | 13.93 | -2.07 | -12.94% | 0.14 | 390 | 2,847 | 0.72 | -0.52 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 15.00 | 17.70 | 16.35 | 17.75 | -1.55 | -8.04% | 0.16 | 56 | 1,327 | 0.74 | -0.59 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 18.75 | 21.45 | 20.10 | 20.88 | -2.69 | -11.42% | 0.18 | 56 | 1,499 | 0.74 | -0.65 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 24.10 | 26.15 | 25.13 | 25.05 | -2.32 | -8.48% | 0.22 | 12 | 616 | 0.76 | -0.70 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 28.00 | 29.50 | 28.75 | 29.35 | -1.55 | -5.02% | 0.24 | 48 | 1,937 | 0.74 | -0.75 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 32.40 | 35.45 | 33.93 | 33.47 | -2.79 | -7.70% | 0.27 | 15 | 1,619 | 0.79 | -0.79 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 36.85 | 39.00 | 37.93 | 38.62 | -0.38 | -0.98% | 0.29 | 12 | 374 | 0.77 | -0.82 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 41.80 | 42.90 | 42.35 | 42.15 | -3.20 | -7.06% | 0.31 | 2 | 260 | 0.90 | -0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 45.00 | 48.60 | 46.80 | 43.66 | -5.07 | -10.41% | 0.33 | 6 | 423 | 0.66 | -0.87 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 145.00 | 50.80 | 52.55 | 51.68 | 51.96 | -5.04 | -8.85% | 0.36 | 11 | 534 | 0.73 | -0.88 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 150.00 | 54.35 | 57.40 | 55.88 | 55.29 | -3.26 | -5.57% | 0.37 | 42 | 665 | 0.81 | -0.90 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 60.65 | 63.05 | 61.85 | 62.89 | 0.00 | 0.00% | 0.40 | 0 | 302 | 0.95 | -0.91 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 160.00 | 64.70 | 68.10 | 66.40 | 68.99 | 0.00 | 0.00% | 0.42 | 0 | 205 | 0.98 | -0.92 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 69.60 | 73.50 | 71.55 | 47.30 | 0.00 | 0.00% | 0.43 | 0 | 188 | 0.99 | -0.93 | 0.00 | -0.04 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 170.00 | 75.15 | 78.05 | 76.60 | 78.00 | 0.00 | 0.00% | 0.45 | 0 | 270 | 1.03 | -0.94 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 175.00 | 79.15 | 81.80 | 80.48 | 80.85 | -3.52 | -4.18% | 0.46 | 1 | 44 | 1.08 | -0.95 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 180.00 | 85.10 | 87.90 | 86.50 | 91.69 | 0.00 | 0.00% | 0.48 | 0 | 553 | 1.09 | -0.96 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 185.00 | 89.90 | 92.35 | 91.13 | 63.99 | 0.00 | 0.00% | 0.49 | 0 | 50 | 1.13 | -0.97 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 190.00 | 94.60 | 98.00 | 96.30 | 103.88 | 0.00 | 0.00% | 0.51 | 0 | 182 | 1.15 | -0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 195.00 | 100.10 | 102.60 | 101.35 | 81.10 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.23 | -0.98 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 200.00 | 104.90 | 107.80 | 106.35 | 99.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 210.00 | 114.80 | 117.30 | 116.05 | 119.80 | +31.50 | +35.68% | 0.55 | 1 | 1 | 1.48 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 220.00 | 124.40 | 127.60 | 126.00 | 127.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 230.00 | 134.05 | 137.80 | 135.93 | 139.65 | 0.00 | 0.00% | 0.59 | 0 | 96 | 1.56 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 240.00 | 143.90 | 147.10 | 145.50 | 147.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 250.00 | 154.40 | 157.30 | 155.85 | 143.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 260.00 | 164.95 | 167.55 | 166.25 | 169.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 270.00 | 174.70 | 177.55 | 176.13 | 162.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 280.00 | 184.25 | 187.40 | 185.83 | 180.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |