Options Chain for COREWEAVE INC COM CL A (CRWV) - $86.80 as of 9/24/2026 7:40:29 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 | 36.90 | 37.30 | 37.10 | 38.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 55.00 | 31.95 | 32.35 | 32.15 | 30.00 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 60.00 | 27.00 | 27.40 | 27.20 | 22.00 | 0.00 | 0.00% | 0.45 | 0 | 16 | 1.07 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 65.00 | 22.10 | 22.45 | 22.28 | 23.25 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.98 | 0.97 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 68.00 | 19.25 | 19.60 | 19.43 | 19.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.84 | 0.95 | 0.01 | -0.05 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 69.00 | 18.30 | 18.65 | 18.48 | 16.75 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.83 | 0.94 | 0.01 | -0.05 | 9/14/2026 | 9/24/2026 9:59:01 AM EST |
| 70.00 | 17.35 | 17.80 | 17.58 | 17.65 | 0.00 | 0.00% | 0.25 | 0 | 140 | 0.83 | 0.93 | 0.01 | -0.06 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 71.00 | 16.45 | 16.90 | 16.68 | 15.45 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.82 | 0.92 | 0.01 | -0.07 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 72.00 | 15.20 | 16.00 | 15.60 | 16.50 | +3.35 | +25.48% | 0.22 | 2 | 9 | 0.81 | 0.91 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 73.00 | 14.35 | 15.10 | 14.73 | 16.45 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.80 | 0.89 | 0.01 | -0.08 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 74.00 | 13.45 | 14.25 | 13.85 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.79 | 0.88 | 0.02 | -0.09 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 75.00 | 12.65 | 13.25 | 12.95 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 298 | 0.78 | 0.86 | 0.02 | -0.10 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 76.00 | 11.80 | 12.55 | 12.18 | 14.30 | +0.73 | +5.38% | 0.16 | 1 | 26 | 0.77 | 0.84 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 77.00 | 11.00 | 11.65 | 11.33 | 12.72 | 0.00 | 0.00% | 0.15 | 0 | 292 | 0.77 | 0.82 | 0.02 | -0.12 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 78.00 | 10.25 | 10.85 | 10.55 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.76 | 0.80 | 0.02 | -0.13 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 79.00 | 9.50 | 10.10 | 9.80 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.76 | 0.77 | 0.02 | -0.13 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 80.00 | 8.80 | 9.35 | 9.08 | 11.00 | +0.72 | +7.01% | 0.11 | 13 | 152 | 0.75 | 0.75 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 81.00 | 8.10 | 8.70 | 8.40 | 8.74 | -0.53 | -5.72% | 0.10 | 16 | 103 | 0.75 | 0.72 | 0.03 | -0.15 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 82.00 | 7.55 | 8.00 | 7.78 | 8.02 | -1.71 | -17.58% | 0.09 | 7 | 385 | 0.75 | 0.69 | 0.03 | -0.15 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 83.00 | 6.95 | 7.40 | 7.18 | 9.15 | +0.25 | +2.81% | 0.09 | 1 | 123 | 0.74 | 0.67 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 84.00 | 6.30 | 6.80 | 6.55 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.74 | 0.64 | 0.03 | -0.16 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 85.00 | 5.75 | 6.30 | 6.03 | 6.39 | -0.40 | -5.90% | 0.07 | 8 | 496 | 0.74 | 0.61 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 86.00 | 5.25 | 5.70 | 5.48 | 5.42 | -0.41 | -7.04% | 0.06 | 128 | 300 | 0.74 | 0.58 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 87.00 | 4.90 | 5.20 | 5.05 | 5.02 | -0.88 | -14.92% | 0.06 | 16 | 206 | 0.74 | 0.55 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 88.00 | 4.40 | 4.85 | 4.63 | 4.80 | -0.30 | -5.89% | 0.05 | 64 | 341 | 0.74 | 0.51 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 89.00 | 3.95 | 4.30 | 4.13 | 4.38 | -0.82 | -15.77% | 0.05 | 27 | 415 | 0.73 | 0.48 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 90.00 | 3.60 | 3.95 | 3.78 | 3.72 | -0.38 | -9.27% | 0.04 | 261 | 590 | 0.73 | 0.45 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 91.00 | 3.25 | 3.65 | 3.45 | 3.70 | -0.30 | -7.50% | 0.04 | 27 | 115 | 0.73 | 0.42 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 92.00 | 2.95 | 3.25 | 3.10 | 3.00 | -0.80 | -21.06% | 0.03 | 28 | 241 | 0.73 | 0.40 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 93.00 | 2.67 | 2.95 | 2.81 | 2.96 | -0.44 | -12.95% | 0.03 | 18 | 260 | 0.73 | 0.37 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 94.00 | 2.41 | 2.64 | 2.53 | 2.67 | -0.33 | -11.00% | 0.03 | 42 | 182 | 0.74 | 0.34 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 95.00 | 2.22 | 2.38 | 2.30 | 2.25 | -0.30 | -11.77% | 0.02 | 73 | 848 | 0.74 | 0.32 | 0.03 | -0.15 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 96.00 | 1.96 | 2.15 | 2.06 | 2.00 | -0.36 | -15.26% | 0.02 | 53 | 710 | 0.75 | 0.29 | 0.03 | -0.15 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 97.00 | 1.77 | 1.92 | 1.85 | 1.93 | -0.52 | -21.23% | 0.02 | 5,291 | 5,215 | 0.74 | 0.27 | 0.03 | -0.14 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 98.00 | 1.65 | 1.77 | 1.71 | 1.76 | -0.46 | -20.73% | 0.02 | 5,024 | 5,174 | 0.74 | 0.25 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 99.00 | 1.50 | 1.57 | 1.54 | 1.48 | -0.46 | -23.72% | 0.02 | 5,825 | 5,374 | 0.75 | 0.23 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 100.00 | 1.28 | 1.41 | 1.35 | 1.34 | -0.29 | -17.80% | 0.01 | 5,338 | 6,055 | 0.75 | 0.21 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 101.00 | 1.15 | 1.27 | 1.21 | 1.30 | -0.16 | -10.96% | 0.01 | 5,025 | 5,146 | 0.75 | 0.20 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 102.00 | 1.04 | 1.15 | 1.10 | 1.22 | -0.13 | -9.63% | 0.01 | 3,444 | 6,659 | 0.76 | 0.18 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 103.00 | 0.94 | 1.03 | 0.99 | 1.06 | -0.31 | -22.63% | 0.01 | 9 | 2,593 | 0.76 | 0.17 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 104.00 | 0.84 | 0.94 | 0.89 | 0.95 | -0.71 | -42.78% | 0.01 | 7 | 221 | 0.76 | 0.15 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 105.00 | 0.76 | 0.85 | 0.81 | 0.86 | -0.14 | -14.00% | 0.01 | 106 | 1,143 | 0.77 | 0.14 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 106.00 | 0.69 | 0.76 | 0.73 | 0.79 | -0.26 | -24.77% | 0.01 | 96 | 491 | 0.77 | 0.13 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 107.00 | 0.57 | 0.70 | 0.64 | 0.95 | +0.03 | +3.27% | 0.01 | 6 | 196 | 0.78 | 0.12 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 108.00 | 0.56 | 0.64 | 0.60 | 0.90 | +0.05 | +5.89% | 0.01 | 1 | 262 | 0.78 | 0.11 | 0.01 | -0.09 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 110.00 | 0.47 | 0.52 | 0.50 | 0.48 | -0.18 | -27.28% | 0.00 | 80 | 1,353 | 0.78 | 0.09 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 115.00 | 0.28 | 0.35 | 0.32 | 0.36 | -0.10 | -21.74% | 0.00 | 10 | 1,541 | 0.80 | 0.06 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 120.00 | 0.18 | 0.24 | 0.21 | 0.23 | -0.07 | -23.34% | 0.00 | 4 | 716 | 0.83 | 0.04 | 0.01 | -0.04 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 125.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 580 | 0.85 | 0.03 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 130.00 | 0.05 | 0.13 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.87 | 0.02 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 135.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 176 | 0.92 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 140.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 717 | 0.94 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 145.00 | 0.01 | 0.08 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.97 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/24/2026 9:59:01 AM EST |
| 150.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 155.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:01 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 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 956 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 60.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 783 | 0.85 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 65.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 844 | 0.78 | -0.03 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 68.00 | 0.25 | 0.32 | 0.29 | 0.27 | -0.02 | -6.90% | 0.00 | 71 | 36 | 0.78 | -0.05 | 0.01 | -0.05 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 69.00 | 0.33 | 0.38 | 0.36 | 0.35 | +0.01 | +2.95% | 0.01 | 20 | 1,290 | 0.78 | -0.06 | 0.01 | -0.05 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 70.00 | 0.40 | 0.46 | 0.43 | 0.45 | +0.06 | +15.39% | 0.01 | 8 | 775 | 0.77 | -0.07 | 0.01 | -0.06 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 71.00 | 0.49 | 0.55 | 0.52 | 0.51 | +0.01 | +2.00% | 0.01 | 15 | 1,030 | 0.76 | -0.08 | 0.01 | -0.07 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 72.00 | 0.56 | 0.66 | 0.61 | 0.60 | 0.00 | 0.00% | 0.01 | 46 | 644 | 0.76 | -0.09 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 73.00 | 0.68 | 0.79 | 0.74 | 0.75 | +0.06 | +8.70% | 0.01 | 12 | 592 | 0.76 | -0.11 | 0.01 | -0.08 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 74.00 | 0.80 | 0.93 | 0.87 | 0.84 | +0.05 | +6.33% | 0.01 | 11 | 1,252 | 0.75 | -0.12 | 0.02 | -0.09 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 75.00 | 0.95 | 1.06 | 1.01 | 1.00 | -0.05 | -4.77% | 0.01 | 194 | 1,735 | 0.75 | -0.14 | 0.02 | -0.10 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 76.00 | 1.05 | 1.26 | 1.16 | 1.16 | +0.01 | +0.87% | 0.02 | 74 | 1,144 | 0.75 | -0.16 | 0.02 | -0.11 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 77.00 | 1.32 | 1.46 | 1.39 | 1.31 | -0.14 | -9.66% | 0.02 | 210 | 991 | 0.74 | -0.18 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 78.00 | 1.52 | 1.69 | 1.61 | 1.61 | -0.04 | -2.43% | 0.02 | 113 | 1,079 | 0.73 | -0.20 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 79.00 | 1.73 | 1.93 | 1.83 | 1.82 | +0.07 | +4.00% | 0.02 | 17 | 1,099 | 0.73 | -0.23 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 80.00 | 2.04 | 2.13 | 2.09 | 2.13 | +0.03 | +1.43% | 0.03 | 23 | 1,933 | 0.73 | -0.25 | 0.02 | -0.14 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 81.00 | 2.33 | 2.51 | 2.42 | 2.31 | +0.02 | +0.88% | 0.03 | 11 | 1,271 | 0.72 | -0.28 | 0.03 | -0.15 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 82.00 | 2.60 | 2.86 | 2.73 | 2.74 | +0.04 | +1.49% | 0.03 | 14 | 1,118 | 0.72 | -0.31 | 0.03 | -0.15 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 83.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.09 | +2.95% | 0.04 | 20 | 1,140 | 0.72 | -0.33 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 84.00 | 3.40 | 3.70 | 3.55 | 3.51 | +0.06 | +1.74% | 0.04 | 7 | 346 | 0.71 | -0.36 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 85.00 | 3.85 | 4.15 | 4.00 | 3.85 | -0.10 | -2.54% | 0.05 | 119 | 684 | 0.72 | -0.39 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 86.00 | 4.35 | 4.60 | 4.48 | 4.60 | +0.20 | +4.55% | 0.05 | 2 | 382 | 0.72 | -0.42 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 87.00 | 4.85 | 5.15 | 5.00 | 4.85 | -0.35 | -6.74% | 0.06 | 46 | 183 | 0.72 | -0.45 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 88.00 | 5.30 | 5.70 | 5.50 | 5.41 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.71 | -0.49 | 0.03 | -0.17 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 89.00 | 5.95 | 6.25 | 6.10 | 6.05 | -0.10 | -1.63% | 0.07 | 1 | 193 | 0.71 | -0.52 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 90.00 | 6.40 | 6.85 | 6.63 | 6.62 | +0.34 | +5.42% | 0.07 | 2 | 293 | 0.72 | -0.55 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 91.00 | 7.00 | 7.50 | 7.25 | 6.43 | +0.10 | +1.58% | 0.08 | 3 | 42 | 0.72 | -0.58 | 0.03 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 92.00 | 7.80 | 8.15 | 7.98 | 8.14 | +0.49 | +6.41% | 0.09 | 5 | 118 | 0.72 | -0.60 | 0.03 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 93.00 | 8.55 | 8.85 | 8.70 | 8.25 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.72 | -0.63 | 0.03 | -0.16 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 94.00 | 9.10 | 9.60 | 9.35 | 12.35 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.72 | -0.66 | 0.03 | -0.16 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 95.00 | 9.85 | 10.35 | 10.10 | 9.97 | 0.00 | 0.00% | 0.11 | 0 | 264 | 0.72 | -0.68 | 0.03 | -0.15 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 96.00 | 10.60 | 11.15 | 10.88 | 10.25 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.72 | -0.71 | 0.03 | -0.15 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 97.00 | 11.40 | 11.95 | 11.68 | 11.43 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.71 | -0.73 | 0.03 | -0.14 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 98.00 | 12.20 | 12.75 | 12.48 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.72 | -0.75 | 0.02 | -0.14 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 99.00 | 13.05 | 13.60 | 13.33 | 12.65 | 0.00 | 0.00% | 0.13 | 0 | 110 | 0.72 | -0.77 | 0.02 | -0.13 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 100.00 | 13.90 | 14.45 | 14.18 | 14.42 | +0.77 | +5.65% | 0.14 | 2 | 89 | 0.72 | -0.79 | 0.02 | -0.13 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 101.00 | 14.75 | 15.30 | 15.03 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.73 | -0.80 | 0.02 | -0.12 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 102.00 | 15.75 | 16.20 | 15.98 | 15.99 | +0.79 | +5.20% | 0.16 | 6 | 15 | 0.73 | -0.82 | 0.02 | -0.12 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 103.00 | 16.55 | 17.10 | 16.83 | 15.45 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | -0.83 | 0.02 | -0.11 | 9/11/2026 | 9/24/2026 9:59:01 AM EST |
| 104.00 | 17.45 | 18.00 | 17.73 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.73 | -0.85 | 0.02 | -0.10 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 105.00 | 18.35 | 18.90 | 18.63 | 18.07 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.73 | -0.86 | 0.02 | -0.10 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 106.00 | 19.25 | 19.85 | 19.55 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | -0.87 | 0.02 | -0.09 | 9/10/2026 | 9/24/2026 9:59:01 AM EST |
| 107.00 | 20.00 | 20.75 | 20.38 | 19.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | -0.88 | 0.01 | -0.09 | 9/11/2026 | 9/24/2026 9:59:01 AM EST |
| 108.00 | 21.15 | 21.70 | 21.43 | % | 0.20 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.09 | 9/24/2026 9:59:01 AM EST | |||
| 110.00 | 23.20 | 23.60 | 23.40 | 22.32 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.74 | -0.91 | 0.01 | -0.08 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 115.00 | 28.05 | 28.40 | 28.23 | 27.98 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.75 | -0.94 | 0.01 | -0.06 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 120.00 | 32.85 | 33.30 | 33.08 | 31.95 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.98 | -0.96 | 0.01 | -0.04 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 125.00 | 37.80 | 38.25 | 38.03 | 45.20 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.05 | -0.97 | 0.00 | -0.03 | 9/17/2026 | 9/24/2026 9:59:01 AM EST |
| 130.00 | 42.85 | 43.25 | 43.05 | 43.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.02 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 135.00 | 47.85 | 48.20 | 48.03 | 46.50 | 0.00 | 0.00% | 0.36 | 0 | 15 | 1.16 | -0.99 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 140.00 | 52.85 | 53.20 | 53.03 | 49.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/24/2026 9:59:01 AM EST |
| 145.00 | 57.80 | 58.20 | 58.00 | 64.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/24/2026 9:59:01 AM EST |
| 150.00 | 62.85 | 63.20 | 63.03 | 58.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:59:01 AM EST |
| 155.00 | 67.80 | 68.20 | 68.00 | 65.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:59:01 AM EST |