Options Chain for COREWEAVE INC COM CL A (CRWV) - $60.74 as of 10/30/2026 10:23:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 50.65 | 51.20 | 50.93 | % | 10.19 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:02 AM EST | |||
| 10.00 | 45.70 | 46.10 | 45.90 | 50.65 | 0.00 | 0.00% | 4.59 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 15.00 | 40.75 | 41.15 | 40.95 | 40.25 | 0.00 | 0.00% | 2.73 | 0 | 37 | 2.67 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 20.00 | 35.85 | 36.25 | 36.05 | 35.40 | 0.00 | 0.00% | 1.80 | 0 | 33 | 2.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 25.00 | 30.95 | 31.45 | 31.20 | 30.70 | -4.55 | -12.91% | 1.25 | 5 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 30.00 | 26.10 | 26.55 | 26.33 | 25.85 | 0.00 | 0.00% | 0.88 | 0 | 74 | 1.38 | 0.98 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 35.00 | 21.40 | 21.90 | 21.65 | 22.84 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.23 | 0.94 | 0.01 | -0.03 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 40.00 | 17.05 | 17.55 | 17.30 | 24.05 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.13 | 0.88 | 0.01 | -0.05 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 45.00 | 13.10 | 13.70 | 13.40 | 16.00 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.07 | 0.80 | 0.02 | -0.07 | 10/27/2026 | 10/30/2026 9:59:02 AM EST |
| 49.00 | 10.50 | 11.00 | 10.75 | % | 0.22 | 0 | 0 | 1.03 | 0.71 | 0.02 | -0.08 | 10/30/2026 9:59:02 AM EST | |||
| 50.00 | 9.80 | 10.40 | 10.10 | 9.80 | -6.25 | -38.95% | 0.20 | 2 | 36 | 1.03 | 0.69 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 51.00 | 9.20 | 9.80 | 9.50 | 12.62 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.02 | 0.67 | 0.02 | -0.09 | 10/27/2026 | 10/30/2026 9:59:02 AM EST |
| 52.00 | 8.70 | 9.25 | 8.98 | 8.85 | -5.15 | -36.79% | 0.17 | 2 | 10 | 1.02 | 0.65 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 53.00 | 8.20 | 8.70 | 8.45 | 12.31 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.02 | 0.63 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 54.00 | 7.65 | 8.20 | 7.93 | 12.22 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.02 | 0.60 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 55.00 | 7.30 | 7.65 | 7.48 | 7.20 | -3.20 | -30.77% | 0.14 | 8 | 65 | 1.01 | 0.58 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 56.00 | 6.75 | 7.25 | 7.00 | 7.00 | -5.10 | -42.15% | 0.12 | 10 | 54 | 1.01 | 0.56 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 57.00 | 6.35 | 6.85 | 6.60 | 6.56 | -5.18 | -44.13% | 0.12 | 1 | 86 | 1.01 | 0.53 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 58.00 | 5.95 | 6.35 | 6.15 | 6.00 | -4.10 | -40.60% | 0.11 | 1 | 46 | 1.01 | 0.51 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 59.00 | 5.50 | 6.05 | 5.78 | 10.25 | 0.00 | 0.00% | 0.10 | 0 | 58 | 1.01 | 0.49 | 0.02 | -0.10 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 60.00 | 5.15 | 5.60 | 5.38 | 5.50 | -2.34 | -29.85% | 0.09 | 21 | 135 | 1.01 | 0.47 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 61.00 | 4.75 | 5.15 | 4.95 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.00 | 0.45 | 0.02 | -0.10 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 62.00 | 4.50 | 4.95 | 4.73 | 4.42 | -2.43 | -35.48% | 0.08 | 2 | 41 | 1.00 | 0.42 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 63.00 | 4.20 | 4.50 | 4.35 | 4.28 | -3.59 | -45.62% | 0.07 | 10 | 42 | 1.00 | 0.40 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 64.00 | 3.90 | 4.35 | 4.13 | 4.05 | -2.25 | -35.72% | 0.06 | 1 | 22 | 1.00 | 0.38 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 65.00 | 3.65 | 4.00 | 3.83 | 3.84 | -1.86 | -32.64% | 0.06 | 17 | 170 | 1.00 | 0.37 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 66.00 | 3.40 | 3.75 | 3.58 | 3.65 | -2.05 | -35.97% | 0.05 | 1 | 60 | 1.00 | 0.35 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 67.00 | 3.15 | 3.60 | 3.38 | 5.03 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.00 | 0.33 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 68.00 | 2.91 | 3.35 | 3.13 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.00 | 0.31 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 69.00 | 2.73 | 3.10 | 2.92 | 2.75 | -2.65 | -49.08% | 0.04 | 5 | 94 | 0.99 | 0.30 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 70.00 | 2.52 | 2.88 | 2.70 | 2.60 | -1.60 | -38.10% | 0.04 | 7 | 113 | 0.99 | 0.28 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 71.00 | 2.34 | 2.58 | 2.46 | 2.59 | -2.53 | -49.42% | 0.03 | 5 | 17 | 1.00 | 0.26 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 72.00 | 2.13 | 2.57 | 2.35 | 3.63 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.00 | 0.25 | 0.02 | -0.08 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 73.00 | 2.00 | 2.37 | 2.19 | 2.02 | -2.98 | -59.60% | 0.03 | 1 | 13 | 0.99 | 0.24 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 74.00 | 1.82 | 2.30 | 2.06 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.99 | 0.22 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 75.00 | 1.77 | 2.00 | 1.89 | 1.80 | -1.70 | -48.58% | 0.03 | 9 | 105 | 1.00 | 0.21 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 76.00 | 1.59 | 1.91 | 1.75 | 1.61 | -1.33 | -45.24% | 0.02 | 2 | 80 | 1.00 | 0.20 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 77.00 | 1.53 | 1.70 | 1.62 | 1.61 | -1.39 | -46.34% | 0.02 | 5 | 74 | 1.00 | 0.19 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 78.00 | 1.42 | 1.60 | 1.51 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.00 | 0.18 | 0.02 | -0.06 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 79.00 | 1.31 | 1.49 | 1.40 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.01 | 0.17 | 0.01 | -0.06 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 80.00 | 1.20 | 1.40 | 1.30 | 1.29 | -0.86 | -40.00% | 0.02 | 16 | 111 | 1.00 | 0.16 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 81.00 | 1.14 | 1.32 | 1.23 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.01 | 0.15 | 0.01 | -0.06 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 82.00 | 1.04 | 1.24 | 1.14 | 1.00 | -1.29 | -56.34% | 0.01 | 2 | 18 | 1.01 | 0.14 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 83.00 | 0.97 | 1.17 | 1.07 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.13 | 0.01 | -0.05 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 84.00 | 0.89 | 1.10 | 1.00 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.01 | 0.12 | 0.01 | -0.05 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 85.00 | 0.84 | 1.01 | 0.93 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.01 | 0.12 | 0.01 | -0.05 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 86.00 | 0.77 | 0.96 | 0.87 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.11 | 0.01 | -0.05 | 10/27/2026 | 10/30/2026 9:59:02 AM EST |
| 87.00 | 0.73 | 0.87 | 0.80 | 0.80 | -0.68 | -45.95% | 0.01 | 4 | 9 | 1.01 | 0.10 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 88.00 | 0.60 | 0.82 | 0.71 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.10 | 0.01 | -0.04 | 10/27/2026 | 10/30/2026 9:59:02 AM EST |
| 89.00 | 0.60 | 0.79 | 0.70 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.09 | 0.01 | -0.04 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 90.00 | 0.58 | 0.69 | 0.64 | 0.64 | -0.48 | -42.86% | 0.01 | 8 | 171 | 1.01 | 0.08 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 91.00 | 0.42 | 0.78 | 0.60 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.08 | 0.01 | -0.04 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 92.00 | 0.42 | 0.72 | 0.57 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.02 | 0.07 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 93.00 | 0.34 | 0.69 | 0.52 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.07 | 0.01 | -0.03 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 94.00 | 0.31 | 0.64 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.06 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 95.00 | 0.32 | 0.53 | 0.43 | 0.39 | -0.62 | -61.39% | 0.00 | 5 | 19 | 1.01 | 0.06 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 96.00 | 0.25 | 0.59 | 0.42 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.06 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 97.00 | 0.22 | 0.56 | 0.39 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.05 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 98.00 | 0.19 | 0.55 | 0.37 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.05 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 99.00 | 0.17 | 0.52 | 0.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.05 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 100.00 | 0.22 | 0.50 | 0.36 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.04 | 0.04 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 105.00 | 0.06 | 0.41 | 0.24 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.03 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 110.00 | 0.01 | 0.34 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 9:59:02 AM EST |
| 115.00 | 0.01 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.02 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 120.00 | 0.01 | 0.26 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.04 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 11 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 244 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 20.00 | 0.06 | 0.22 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:59:02 AM EST |
| 25.00 | 0.04 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 30.00 | 0.28 | 0.54 | 0.41 | 0.32 | +0.13 | +68.43% | 0.01 | 1 | 37 | 1.19 | -0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 35.00 | 0.60 | 0.68 | 0.64 | 0.64 | +0.30 | +88.24% | 0.02 | 106 | 40 | 1.10 | -0.06 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 40.00 | 1.19 | 1.37 | 1.28 | 1.26 | +0.53 | +72.61% | 0.03 | 5 | 66 | 1.07 | -0.12 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 45.00 | 2.28 | 2.40 | 2.34 | 2.33 | +0.93 | +66.43% | 0.05 | 564 | 156 | 1.02 | -0.20 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 49.00 | 3.55 | 3.85 | 3.70 | 3.64 | +1.71 | +88.61% | 0.08 | 22 | 1 | 1.01 | -0.29 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 50.00 | 3.75 | 4.15 | 3.95 | 4.00 | +1.42 | +55.04% | 0.08 | 43 | 378 | 0.99 | -0.31 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 51.00 | 4.15 | 4.60 | 4.38 | 4.30 | +1.90 | +79.17% | 0.09 | 1 | 18 | 1.00 | -0.33 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 52.00 | 4.55 | 5.05 | 4.80 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.00 | -0.35 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 53.00 | 5.20 | 5.50 | 5.35 | 5.20 | +1.91 | +58.06% | 0.10 | 4 | 40 | 1.00 | -0.37 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 54.00 | 5.50 | 6.10 | 5.80 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.00 | -0.40 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 55.00 | 6.00 | 6.55 | 6.28 | 6.10 | +2.57 | +72.81% | 0.11 | 8 | 45 | 0.99 | -0.42 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 56.00 | 6.55 | 7.10 | 6.83 | 6.55 | +2.40 | +57.84% | 0.12 | 8 | 17 | 0.99 | -0.44 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 57.00 | 7.15 | 7.65 | 7.40 | 7.72 | +2.47 | +47.05% | 0.13 | 5 | 36 | 0.99 | -0.47 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 58.00 | 7.65 | 8.25 | 7.95 | 4.76 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.98 | -0.49 | 0.02 | -0.10 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 59.00 | 8.30 | 8.85 | 8.58 | 9.05 | +3.80 | +72.39% | 0.15 | 3 | 46 | 0.99 | -0.51 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 60.00 | 9.10 | 9.40 | 9.25 | 9.50 | +2.75 | +40.75% | 0.15 | 24 | 178 | 0.98 | -0.53 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 61.00 | 9.60 | 10.10 | 9.85 | 10.13 | +2.88 | +39.73% | 0.16 | 6 | 42 | 0.98 | -0.55 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 62.00 | 10.25 | 10.80 | 10.53 | 10.79 | +3.59 | +49.87% | 0.17 | 1 | 108 | 0.97 | -0.57 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 63.00 | 10.95 | 11.50 | 11.23 | 8.43 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.98 | -0.60 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 64.00 | 11.65 | 12.20 | 11.93 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.97 | -0.62 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 65.00 | 12.35 | 12.95 | 12.65 | 8.57 | 0.00 | 0.00% | 0.19 | 0 | 197 | 0.97 | -0.63 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 66.00 | 13.10 | 13.70 | 13.40 | 11.77 | 0.00 | 0.00% | 0.20 | 0 | 268 | 0.97 | -0.65 | 0.02 | -0.09 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 67.00 | 13.85 | 14.45 | 14.15 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.97 | -0.67 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 68.00 | 14.65 | 15.25 | 14.95 | 14.45 | +4.50 | +45.23% | 0.22 | 5 | 325 | 0.98 | -0.69 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 69.00 | 15.45 | 16.05 | 15.75 | 12.29 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.97 | -0.70 | 0.02 | -0.08 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 70.00 | 16.25 | 16.85 | 16.55 | 13.13 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.97 | -0.72 | 0.02 | -0.08 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 71.00 | 17.05 | 17.70 | 17.38 | 18.92 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.97 | -0.74 | 0.02 | -0.08 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 72.00 | 17.90 | 18.45 | 18.18 | 18.60 | +4.00 | +27.40% | 0.25 | 3 | 31 | 0.97 | -0.75 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 9:59:02 AM EST |
| 73.00 | 18.70 | 19.35 | 19.03 | 16.26 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.97 | -0.76 | 0.02 | -0.08 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 74.00 | 19.55 | 20.20 | 19.88 | 14.38 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.97 | -0.78 | 0.02 | -0.07 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 75.00 | 20.45 | 21.00 | 20.73 | 16.88 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.98 | -0.79 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 76.00 | 21.30 | 21.90 | 21.60 | 19.04 | 0.00 | 0.00% | 0.28 | 0 | 112 | 0.97 | -0.80 | 0.02 | -0.07 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 77.00 | 22.20 | 22.90 | 22.55 | 18.60 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.98 | -0.81 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 78.00 | 23.10 | 23.75 | 23.43 | 17.73 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.97 | -0.82 | 0.02 | -0.06 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 79.00 | 24.00 | 24.65 | 24.33 | 21.05 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.98 | -0.83 | 0.01 | -0.06 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 80.00 | 24.90 | 25.50 | 25.20 | 20.69 | 0.00 | 0.00% | 0.32 | 0 | 71 | 0.96 | -0.84 | 0.01 | -0.06 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 81.00 | 25.80 | 26.40 | 26.10 | 21.67 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.99 | -0.85 | 0.01 | -0.06 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 82.00 | 26.75 | 27.40 | 27.08 | 28.05 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.95 | -0.86 | 0.01 | -0.05 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 83.00 | 27.65 | 28.25 | 27.95 | 29.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.95 | -0.87 | 0.01 | -0.05 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 84.00 | 28.60 | 29.25 | 28.93 | % | 0.34 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.05 | 10/30/2026 9:59:02 AM EST | |||
| 85.00 | 29.55 | 30.20 | 29.88 | 27.30 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.96 | -0.89 | 0.01 | -0.05 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 86.00 | 30.50 | 31.10 | 30.80 | 30.67 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.98 | -0.89 | 0.01 | -0.05 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 87.00 | 31.45 | 32.05 | 31.75 | 24.42 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.94 | -0.90 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 88.00 | 32.40 | 33.00 | 32.70 | 33.55 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.95 | -0.90 | 0.01 | -0.04 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 89.00 | 33.35 | 33.95 | 33.65 | 34.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.95 | -0.91 | 0.01 | -0.04 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 90.00 | 34.30 | 34.90 | 34.60 | 28.39 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.94 | -0.92 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 91.00 | 35.25 | 35.85 | 35.55 | 35.38 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.94 | -0.92 | 0.01 | -0.04 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 92.00 | 36.25 | 36.80 | 36.53 | 37.40 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.93 | -0.93 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 93.00 | 37.20 | 37.80 | 37.50 | 38.35 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.94 | -0.93 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 94.00 | 38.20 | 38.75 | 38.48 | 39.25 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.90 | -0.94 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 95.00 | 39.15 | 39.70 | 39.43 | 40.30 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.16 | -0.94 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 96.00 | 40.10 | 40.70 | 40.40 | 41.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.16 | -0.94 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 97.00 | 41.10 | 41.65 | 41.38 | 40.90 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.18 | -0.95 | 0.01 | -0.03 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 98.00 | 42.10 | 42.65 | 42.38 | 43.15 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.18 | -0.95 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 99.00 | 43.05 | 43.60 | 43.33 | 44.15 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.17 | -0.95 | 0.01 | -0.02 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 100.00 | 44.05 | 44.60 | 44.33 | 43.90 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.19 | -0.96 | 0.01 | -0.02 | 10/26/2026 | 10/30/2026 9:59:02 AM EST |
| 105.00 | 49.00 | 49.50 | 49.25 | 44.45 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.23 | -0.97 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 9:59:02 AM EST |
| 110.00 | 53.85 | 54.45 | 54.15 | 49.98 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.25 | -0.98 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 9:59:02 AM EST |
| 115.00 | 58.85 | 59.40 | 59.13 | 59.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |
| 120.00 | 63.85 | 64.40 | 64.13 | 64.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 9:59:02 AM EST |