Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $217.20 as of 11/6/2026 6:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 84.30 | 90.40 | 87.35 | 112.25 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 135.00 | 78.80 | 85.80 | 82.30 | 82.31 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 140.00 | 73.80 | 78.40 | 76.10 | 82.69 | +1.39 | +1.71% | 0.54 | 9 | 3 | 2.14 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 145.00 | 68.30 | 75.85 | 72.08 | 98.38 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.57 | 1.00 | 0.00 | -0.01 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 150.00 | 63.15 | 67.85 | 65.50 | 70.56 | +1.68 | +2.44% | 0.44 | 3 | 10 | 1.61 | 1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 155.00 | 58.45 | 65.95 | 62.20 | 83.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.03 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 160.00 | 53.25 | 61.05 | 57.15 | 59.15 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.12 | 0.99 | 0.00 | -0.10 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 165.00 | 49.20 | 56.15 | 52.68 | 53.70 | -2.37 | -4.23% | 0.32 | 21 | 26 | 1.98 | 0.98 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 167.50 | 46.75 | 53.70 | 50.23 | % | 0.30 | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.14 | 11/6/2026 4:00:01 PM EST | |||
| 170.00 | 44.30 | 51.25 | 47.78 | 48.75 | -2.21 | -4.34% | 0.28 | 21 | 25 | 1.83 | 0.97 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 172.50 | 42.10 | 48.85 | 45.48 | % | 0.26 | 0 | 0 | 1.77 | 0.97 | 0.00 | -0.20 | 11/6/2026 4:00:01 PM EST | |||
| 175.00 | 39.50 | 46.50 | 43.00 | 69.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.72 | 0.95 | 0.00 | -0.27 | 10/15/2026 | 11/6/2026 4:00:01 PM EST |
| 177.50 | 37.10 | 44.10 | 40.60 | % | 0.23 | 0 | 0 | 1.65 | 0.95 | 0.00 | -0.28 | 11/6/2026 4:00:01 PM EST | |||
| 180.00 | 34.75 | 41.75 | 38.25 | 39.40 | 0.00 | 0.00% | 0.21 | 0 | 102 | 1.60 | 0.94 | 0.00 | -0.31 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 182.50 | 32.40 | 39.45 | 35.93 | % | 0.20 | 0 | 0 | 1.55 | 0.92 | 0.01 | -0.35 | 11/6/2026 4:00:01 PM EST | |||
| 185.00 | 30.05 | 37.40 | 33.73 | 35.15 | -1.72 | -4.67% | 0.18 | 25 | 5 | 1.52 | 0.91 | 0.01 | -0.38 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 187.50 | 27.75 | 32.25 | 30.00 | 36.50 | % | 0.16 | 25 | 0 | 1.11 | 0.90 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 190.00 | 25.50 | 32.75 | 29.13 | 30.75 | +1.87 | +6.48% | 0.15 | 2 | 66 | 1.41 | 0.88 | 0.01 | -0.45 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 192.50 | 23.10 | 30.45 | 26.78 | 28.95 | +2.08 | +7.75% | 0.14 | 1 | 2 | 1.35 | 0.86 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 195.00 | 20.80 | 28.45 | 24.63 | 32.00 | -23.93 | -42.79% | 0.13 | 2 | 33 | 1.32 | 0.84 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 197.50 | 18.70 | 26.20 | 22.45 | 24.40 | 0.00 | 0.00% | 0.11 | 0 | 70 | 1.26 | 0.81 | 0.01 | -0.55 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 200.00 | 18.10 | 22.95 | 20.53 | 22.16 | +0.51 | +2.36% | 0.10 | 3 | 94 | 0.78 | 0.79 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 202.50 | 17.45 | 20.75 | 19.10 | 20.00 | 0.00 | 0.00% | 0.09 | 50 | 4 | 0.84 | 0.76 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 205.00 | 16.15 | 18.35 | 17.25 | 16.65 | -2.86 | -14.66% | 0.08 | 2 | 110 | 0.85 | 0.72 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 207.50 | 13.20 | 15.20 | 14.20 | 14.92 | -2.78 | -15.71% | 0.07 | 5 | 1 | 0.70 | 0.69 | 0.02 | -0.66 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 210.00 | 13.05 | 13.50 | 13.28 | 13.28 | -1.42 | -9.66% | 0.06 | 92 | 40 | 0.76 | 0.65 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 212.50 | 10.00 | 13.10 | 11.55 | 11.84 | -1.96 | -14.21% | 0.05 | 24 | 5 | 0.74 | 0.61 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 215.00 | 10.00 | 11.20 | 10.60 | 10.42 | -1.60 | -13.32% | 0.05 | 32 | 33 | 0.78 | 0.57 | 0.02 | -0.69 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 217.50 | 8.65 | 9.20 | 8.93 | 8.84 | -2.26 | -20.36% | 0.04 | 66 | 35 | 0.74 | 0.52 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 220.00 | 7.50 | 7.90 | 7.70 | 7.65 | -1.77 | -18.79% | 0.04 | 919 | 194 | 0.73 | 0.48 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 222.50 | 6.35 | 6.75 | 6.55 | 6.50 | -1.80 | -21.69% | 0.03 | 138 | 21 | 0.73 | 0.43 | 0.02 | -0.66 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 225.00 | 5.35 | 5.75 | 5.55 | 5.58 | -1.67 | -23.04% | 0.02 | 1,026 | 406 | 0.72 | 0.39 | 0.02 | -0.63 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 227.50 | 4.50 | 4.80 | 4.65 | 4.70 | -1.44 | -23.46% | 0.02 | 247 | 121 | 0.71 | 0.35 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 230.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.65 | -29.21% | 0.02 | 659 | 405 | 0.71 | 0.31 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 232.50 | 3.00 | 3.35 | 3.18 | 3.04 | -1.71 | -36.00% | 0.01 | 952 | 157 | 0.70 | 0.27 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 235.00 | 2.45 | 2.70 | 2.58 | 2.55 | -1.45 | -36.25% | 0.01 | 315 | 218 | 0.69 | 0.23 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 237.50 | 1.95 | 2.18 | 2.07 | 1.85 | -2.95 | -61.46% | 0.01 | 125 | 121 | 0.68 | 0.20 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 240.00 | 1.55 | 1.68 | 1.62 | 1.60 | -1.19 | -42.66% | 0.01 | 303 | 218 | 0.68 | 0.16 | 0.01 | -0.37 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 242.50 | 1.23 | 1.40 | 1.32 | 1.31 | -0.98 | -42.80% | 0.01 | 72 | 94 | 0.68 | 0.14 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 245.00 | 0.97 | 1.05 | 1.01 | 1.05 | -1.04 | -49.77% | 0.00 | 453 | 379 | 0.67 | 0.11 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 247.50 | 0.75 | 0.89 | 0.82 | 0.79 | -0.93 | -54.07% | 0.00 | 184 | 107 | 0.67 | 0.09 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 250.00 | 0.58 | 0.68 | 0.63 | 0.60 | -0.69 | -53.49% | 0.00 | 1,042 | 711 | 0.67 | 0.07 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 252.50 | 0.45 | 0.54 | 0.50 | 0.48 | -0.57 | -54.29% | 0.00 | 130 | 99 | 0.67 | 0.05 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 255.00 | 0.06 | 0.55 | 0.31 | 0.38 | -0.47 | -55.30% | 0.00 | 203 | 570 | 0.61 | 0.04 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 257.50 | 0.21 | 0.47 | 0.34 | 0.30 | -0.38 | -55.89% | 0.00 | 1,307 | 106 | 0.67 | 0.03 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 260.00 | 0.17 | 0.33 | 0.25 | 0.25 | -0.35 | -58.34% | 0.00 | 207 | 478 | 0.68 | 0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 262.50 | 0.10 | 0.32 | 0.21 | 0.18 | -0.44 | -70.97% | 0.00 | 228 | 191 | 0.68 | 0.02 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.52 | 0.26 | 0.16 | -0.24 | -60.00% | 0.00 | 139 | 675 | 0.85 | 0.02 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 0.36 | 0.18 | 0.11 | -0.19 | -63.34% | 0.00 | 10 | 56 | 0.83 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.21 | -75.00% | 0.00 | 264 | 707 | 0.71 | 0.01 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 272.50 | 0.00 | 0.24 | 0.12 | 0.08 | -0.11 | -57.90% | 0.00 | 103 | 248 | 0.85 | 0.01 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 275.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 15 | 857 | 0.70 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 277.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 8 | 237 | 0.81 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 280.00 | 0.03 | 0.38 | 0.21 | 0.04 | -0.03 | -42.86% | 0.00 | 152 | 346 | 0.74 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 282.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 63 | 0.74 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 80 | 450 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 287.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 9 | 537 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 292.50 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 2.11 | 1.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 297.50 | 0.00 | 1.69 | 0.85 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 247 | 331 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 302.50 | 0.00 | 1.80 | 0.90 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 307.50 | 0.00 | 0.81 | 0.41 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.25 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 312.50 | 0.00 | 1.14 | 0.57 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 99 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.58 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 2.64 | 1.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.90 | 1.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 20 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 8 | 151 | 1.41 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.86 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.13 | -56.53% | 0.00 | 9 | 1,044 | 1.12 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.19 | -0.25 | -56.82% | 0.00 | 67 | 17 | 1.23 | -0.01 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.20 | -44.45% | 0.00 | 13 | 126 | 1.24 | -0.01 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 167.50 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.14 | 11/6/2026 4:00:01 PM EST | |||
| 170.00 | 0.25 | 0.90 | 0.58 | 0.43 | -0.42 | -49.42% | 0.00 | 277 | 54 | 1.05 | -0.03 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 172.50 | 0.00 | 1.11 | 0.56 | 0.36 | % | 0.00 | 1 | 0 | 1.17 | -0.03 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 175.00 | 0.20 | 0.71 | 0.46 | 0.50 | -0.44 | -46.81% | 0.00 | 13 | 193 | 0.91 | -0.05 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 177.50 | 0.71 | 0.84 | 0.78 | 0.81 | % | 0.00 | 4 | 0 | 0.98 | -0.05 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 180.00 | 0.86 | 0.97 | 0.92 | 0.91 | -0.81 | -47.10% | 0.01 | 62 | 232 | 0.96 | -0.06 | 0.00 | -0.31 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 182.50 | 0.75 | 1.14 | 0.95 | 1.06 | % | 0.01 | 2 | 0 | 0.91 | -0.08 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 185.00 | 1.22 | 1.32 | 1.27 | 1.27 | -0.88 | -40.93% | 0.01 | 231 | 213 | 0.93 | -0.09 | 0.01 | -0.38 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 187.50 | 1.15 | 1.59 | 1.37 | 1.34 | -1.12 | -45.53% | 0.01 | 37 | 72 | 0.89 | -0.10 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 190.00 | 1.73 | 1.86 | 1.80 | 1.79 | -1.00 | -35.85% | 0.01 | 660 | 192 | 0.90 | -0.12 | 0.01 | -0.45 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 192.50 | 2.03 | 2.21 | 2.12 | 2.17 | -1.28 | -37.11% | 0.01 | 155 | 57 | 0.89 | -0.14 | 0.01 | -0.48 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 195.00 | 2.13 | 2.63 | 2.38 | 2.27 | -1.43 | -38.65% | 0.01 | 653 | 167 | 0.86 | -0.16 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 197.50 | 2.81 | 3.05 | 2.93 | 2.92 | -0.71 | -19.56% | 0.01 | 386 | 207 | 0.86 | -0.19 | 0.01 | -0.55 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 200.00 | 3.30 | 3.55 | 3.43 | 3.39 | -1.51 | -30.82% | 0.02 | 1,786 | 1,265 | 0.85 | -0.21 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 202.50 | 3.80 | 4.10 | 3.95 | 4.07 | -1.63 | -28.60% | 0.02 | 231 | 60 | 0.83 | -0.24 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 205.00 | 4.45 | 4.75 | 4.60 | 4.55 | -1.47 | -24.42% | 0.02 | 160 | 799 | 0.82 | -0.28 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 207.50 | 5.15 | 5.50 | 5.33 | 5.48 | -1.67 | -23.36% | 0.03 | 451 | 261 | 0.81 | -0.31 | 0.02 | -0.66 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 210.00 | 6.00 | 6.35 | 6.18 | 6.14 | -2.08 | -25.31% | 0.03 | 1,201 | 690 | 0.80 | -0.35 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 212.50 | 6.90 | 7.30 | 7.10 | 7.25 | -0.97 | -11.80% | 0.03 | 175 | 111 | 0.79 | -0.39 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 215.00 | 7.90 | 8.20 | 8.05 | 8.06 | -1.68 | -17.25% | 0.04 | 1,181 | 287 | 0.78 | -0.43 | 0.02 | -0.69 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 217.50 | 8.60 | 9.50 | 9.05 | 9.11 | -1.78 | -16.35% | 0.04 | 169 | 115 | 0.75 | -0.48 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 220.00 | 10.35 | 10.80 | 10.58 | 10.58 | -1.99 | -15.84% | 0.05 | 876 | 590 | 0.77 | -0.52 | 0.02 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 222.50 | 10.85 | 13.40 | 12.13 | 10.95 | -2.73 | -19.96% | 0.05 | 195 | 114 | 0.78 | -0.57 | 0.02 | -0.66 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 225.00 | 13.20 | 13.85 | 13.53 | 13.87 | -1.22 | -8.09% | 0.06 | 1,696 | 395 | 0.76 | -0.61 | 0.02 | -0.63 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 227.50 | 14.70 | 15.60 | 15.15 | 15.26 | +0.85 | +5.90% | 0.07 | 140 | 148 | 0.76 | -0.65 | 0.02 | -0.60 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 230.00 | 15.65 | 17.25 | 16.45 | 16.65 | -1.23 | -6.88% | 0.07 | 145 | 378 | 0.71 | -0.69 | 0.02 | -0.56 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 232.50 | 16.85 | 20.50 | 18.68 | 16.81 | -2.84 | -14.46% | 0.08 | 104 | 320 | 0.73 | -0.73 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 235.00 | 19.75 | 20.90 | 20.33 | 21.15 | -0.34 | -1.59% | 0.09 | 74 | 384 | 0.69 | -0.77 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 237.50 | 19.20 | 24.80 | 22.00 | 23.10 | +1.90 | +8.97% | 0.09 | 18 | 109 | 0.95 | -0.80 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 240.00 | 23.85 | 25.00 | 24.43 | 24.53 | -1.62 | -6.20% | 0.10 | 102 | 338 | 0.68 | -0.84 | 0.01 | -0.37 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 242.50 | 23.25 | 30.95 | 27.10 | 25.82 | -0.18 | -0.70% | 0.11 | 5 | 68 | 1.19 | -0.86 | 0.01 | -0.32 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 245.00 | 26.85 | 31.35 | 29.10 | 28.45 | -2.10 | -6.88% | 0.12 | 34 | 454 | 1.18 | -0.89 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 247.50 | 30.15 | 33.05 | 31.60 | 31.43 | -0.16 | -0.51% | 0.13 | 9 | 77 | 0.94 | -0.91 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 250.00 | 30.85 | 37.25 | 34.05 | 31.55 | -2.97 | -8.61% | 0.14 | 11 | 464 | 1.20 | -0.93 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 252.50 | 32.30 | 37.95 | 35.13 | 36.44 | +1.39 | +3.97% | 0.14 | 2 | 163 | 1.03 | -0.95 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 255.00 | 37.45 | 40.05 | 38.75 | 38.74 | +0.41 | +1.07% | 0.15 | 10 | 120 | 1.00 | -0.96 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 257.50 | 38.50 | 43.90 | 41.20 | 37.62 | -4.58 | -10.86% | 0.16 | 6 | 68 | 1.24 | -0.97 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 260.00 | 39.45 | 45.80 | 42.63 | 42.76 | -1.16 | -2.65% | 0.16 | 5 | 157 | 1.20 | -0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 262.50 | 41.90 | 48.80 | 45.35 | 22.29 | 0.00 | 0.00% | 0.17 | 0 | 109 | 1.31 | -0.98 | 0.00 | -0.05 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 265.00 | 46.35 | 50.30 | 48.33 | 48.22 | +1.72 | +3.70% | 0.18 | 6 | 49 | 1.20 | -0.98 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 267.50 | 46.85 | 54.30 | 50.58 | 28.90 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.46 | -0.99 | 0.00 | -0.04 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 270.00 | 51.40 | 56.25 | 53.83 | 50.91 | +1.22 | +2.46% | 0.20 | 6 | 41 | 1.43 | -0.99 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 272.50 | 51.80 | 59.55 | 55.68 | 46.35 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.63 | -0.99 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 275.00 | 55.50 | 60.25 | 57.88 | 58.00 | +28.05 | +93.66% | 0.21 | 12 | 44 | 1.35 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 277.50 | 57.10 | 63.85 | 60.48 | 51.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 280.00 | 59.95 | 66.10 | 63.03 | 36.31 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.56 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 282.50 | 61.80 | 67.20 | 64.50 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 285.00 | 64.30 | 70.95 | 67.63 | 68.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 287.50 | 66.80 | 73.45 | 70.13 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 290.00 | 69.30 | 76.05 | 72.68 | 73.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 292.50 | 72.10 | 78.90 | 75.50 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 295.00 | 74.55 | 81.40 | 77.98 | 49.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 297.50 | 77.10 | 83.70 | 80.40 | 75.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 300.00 | 79.60 | 85.95 | 82.78 | 78.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 302.50 | 81.80 | 89.50 | 85.65 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 305.00 | 84.60 | 91.20 | 87.90 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 307.50 | 86.80 | 94.55 | 90.68 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 310.00 | 89.30 | 96.40 | 92.85 | 44.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:01 PM EST |
| 312.50 | 91.80 | 98.50 | 95.15 | % | 0.30 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 315.00 | 94.60 | 101.05 | 97.83 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 317.50 | 96.80 | 103.50 | 100.15 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 320.00 | 99.30 | 105.85 | 102.58 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 322.50 | 102.10 | 108.70 | 105.40 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 325.00 | 104.30 | 111.40 | 107.85 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 327.50 | 107.10 | 113.65 | 110.38 | % | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 330.00 | 109.60 | 116.05 | 112.83 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 332.50 | 111.80 | 118.80 | 115.30 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 335.00 | 114.30 | 121.20 | 117.75 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 337.50 | 116.80 | 124.25 | 120.53 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 340.00 | 119.30 | 127.05 | 123.18 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 350.00 | 129.55 | 136.40 | 132.98 | 79.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 4:00:01 PM EST |
| 360.00 | 139.45 | 146.70 | 143.08 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 370.00 | 149.30 | 156.75 | 153.03 | % | 0.41 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST |