Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $477.11 as of 12/26/2025 12:53:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 259.00 | 266.15 | 262.58 | 259.36 | 0.00 | 0.00% | 1.19 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 230.00 | 248.80 | 256.25 | 252.53 | 270.65 | 0.00 | 0.00% | 1.10 | 0 | 22 | 1.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 240.00 | 238.90 | 245.90 | 242.40 | 304.21 | 0.00 | 0.00% | 1.01 | 0 | 72 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:02 PM EST |
| 250.00 | 229.25 | 236.35 | 232.80 | 236.85 | 0.00 | 0.00% | 0.93 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 260.00 | 219.05 | 226.10 | 222.58 | 225.60 | 0.00 | 0.00% | 0.86 | 0 | 24 | 0.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 270.00 | 210.65 | 216.20 | 213.43 | 216.76 | 0.00 | 0.00% | 0.79 | 0 | 62 | 0.99 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 280.00 | 199.25 | 206.30 | 202.78 | 229.42 | 0.00 | 0.00% | 0.72 | 0 | 61 | 0.95 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 290.00 | 189.40 | 196.40 | 192.90 | 200.32 | 0.00 | 0.00% | 0.67 | 0 | 70 | 0.89 | 1.00 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 300.00 | 181.00 | 186.45 | 183.73 | 175.32 | 0.00 | 0.00% | 0.61 | 0 | 83 | 0.83 | 1.00 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 310.00 | 169.65 | 176.65 | 173.15 | 171.65 | 0.00 | 0.00% | 0.56 | 0 | 47 | 0.81 | 1.00 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 320.00 | 160.15 | 166.80 | 163.48 | 166.47 | 0.00 | 0.00% | 0.51 | 0 | 33 | 0.76 | 1.00 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 330.00 | 151.30 | 156.40 | 153.85 | 158.20 | 0.00 | 0.00% | 0.47 | 0 | 29 | 0.67 | 0.99 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 340.00 | 141.00 | 147.60 | 144.30 | 148.60 | 0.00 | 0.00% | 0.42 | 0 | 112 | 0.67 | 0.99 | 0.00 | -0.07 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 350.00 | 131.85 | 136.60 | 134.23 | 129.40 | 0.00 | 0.00% | 0.38 | 0 | 116 | 0.53 | 0.98 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 360.00 | 124.20 | 128.20 | 126.20 | 118.02 | 0.00 | 0.00% | 0.35 | 0 | 217 | 0.44 | 0.97 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 370.00 | 112.35 | 117.25 | 114.80 | 109.87 | 0.00 | 0.00% | 0.31 | 0 | 109 | 0.45 | 0.96 | 0.00 | -0.10 | 12/17/2025 | 12/26/2025 4:00:02 PM EST |
| 380.00 | 104.85 | 107.40 | 106.13 | 96.80 | 0.00 | 0.00% | 0.28 | 0 | 112 | 0.42 | 0.95 | 0.00 | -0.12 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 390.00 | 93.40 | 99.20 | 96.30 | 95.75 | +4.34 | +4.75% | 0.25 | 1 | 26 | 0.42 | 0.93 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 400.00 | 84.30 | 88.95 | 86.63 | 86.00 | +5.53 | +6.88% | 0.22 | 1 | 60 | 0.35 | 0.91 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 410.00 | 75.25 | 80.05 | 77.65 | 76.81 | +2.81 | +3.80% | 0.19 | 1 | 175 | 0.35 | 0.89 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 420.00 | 66.60 | 71.25 | 68.93 | 64.29 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.35 | 0.86 | 0.00 | -0.18 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 430.00 | 57.80 | 63.25 | 60.53 | 57.40 | 0.00 | 0.00% | 0.14 | 0 | 200 | 0.34 | 0.82 | 0.00 | -0.20 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 440.00 | 50.75 | 55.25 | 53.00 | 49.75 | 0.00 | 0.00% | 0.12 | 0 | 127 | 0.35 | 0.78 | 0.00 | -0.21 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 450.00 | 44.10 | 47.75 | 45.93 | 45.80 | +4.38 | +10.58% | 0.10 | 8 | 55 | 0.35 | 0.73 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 460.00 | 38.50 | 40.15 | 39.33 | 38.63 | +2.13 | +5.84% | 0.09 | 9 | 81 | 0.35 | 0.68 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 470.00 | 32.85 | 33.75 | 33.30 | 32.70 | +2.30 | +7.57% | 0.07 | 54 | 93 | 0.34 | 0.62 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 480.00 | 27.35 | 28.35 | 27.85 | 27.31 | +1.61 | +6.27% | 0.06 | 50 | 347 | 0.34 | 0.55 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 490.00 | 22.40 | 23.05 | 22.73 | 22.50 | +1.75 | +8.44% | 0.05 | 60 | 219 | 0.34 | 0.49 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 500.00 | 18.20 | 18.80 | 18.50 | 18.33 | +1.36 | +8.02% | 0.04 | 84 | 351 | 0.33 | 0.43 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 510.00 | 14.65 | 15.05 | 14.85 | 14.65 | +1.25 | +9.33% | 0.03 | 9 | 529 | 0.33 | 0.37 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 520.00 | 11.60 | 12.00 | 11.80 | 11.60 | +1.53 | +15.20% | 0.02 | 33 | 574 | 0.33 | 0.31 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 530.00 | 8.80 | 9.60 | 9.20 | 9.30 | +0.64 | +7.39% | 0.02 | 8 | 308 | 0.33 | 0.27 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 540.00 | 7.10 | 7.65 | 7.38 | 7.34 | +0.69 | +10.38% | 0.01 | 22 | 400 | 0.33 | 0.22 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 550.00 | 5.60 | 6.10 | 5.85 | 5.70 | +0.49 | +9.41% | 0.01 | 82 | 466 | 0.33 | 0.18 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 560.00 | 4.25 | 4.80 | 4.53 | 4.46 | +0.46 | +11.50% | 0.01 | 10 | 339 | 0.33 | 0.15 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 570.00 | 3.30 | 3.75 | 3.53 | 3.47 | +0.36 | +11.58% | 0.01 | 5 | 323 | 0.34 | 0.13 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 580.00 | 2.69 | 2.85 | 2.77 | 2.85 | +0.36 | +14.46% | 0.00 | 4 | 315 | 0.34 | 0.10 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 590.00 | 2.04 | 2.37 | 2.21 | 2.19 | +0.21 | +10.61% | 0.00 | 2 | 171 | 0.34 | 0.09 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 600.00 | 1.64 | 1.96 | 1.80 | 1.74 | +0.15 | +9.44% | 0.00 | 7 | 471 | 0.35 | 0.07 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 610.00 | 1.33 | 2.16 | 1.75 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.37 | 0.06 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 620.00 | 0.52 | 2.36 | 1.44 | 1.43 | +0.57 | +66.28% | 0.00 | 5 | 141 | 0.36 | 0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 630.00 | 0.40 | 1.76 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.36 | 0.04 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 640.00 | 0.52 | 1.06 | 0.79 | 0.76 | -0.14 | -15.56% | 0.00 | 1 | 149 | 0.37 | 0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 650.00 | 0.39 | 1.25 | 0.82 | 0.75 | +0.12 | +19.05% | 0.00 | 1 | 102 | 0.38 | 0.03 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 660.00 | 0.20 | 2.23 | 1.22 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.02 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 2.03 | 1.02 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.61 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 4.55 | 2.28 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 1.94 | 0.97 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.53 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 1.39 | 0.70 | 7.67 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 1.61 | 0.81 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 4.40 | 2.20 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 750.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.23 | 0.62 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 4.35 | 2.18 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 4.40 | 2.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.49 | 0.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.78 | 0.39 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.69 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 1.72 | 0.86 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.74 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:02 PM EST |
| 300.00 | 0.05 | 0.75 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.52 | 0.00 | 0.00 | -0.04 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 2.86 | 1.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.73 | 0.00 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 1.98 | 0.99 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 330.00 | 0.25 | 1.10 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.48 | -0.01 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 340.00 | 0.01 | 1.31 | 0.66 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.40 | -0.01 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.49 | -0.02 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 360.00 | 0.56 | 1.96 | 1.26 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.43 | -0.03 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 370.00 | 1.00 | 2.24 | 1.62 | 1.82 | -0.08 | -4.22% | 0.00 | 1 | 127 | 0.43 | -0.04 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 380.00 | 1.18 | 2.00 | 1.59 | 2.19 | -0.07 | -3.10% | 0.00 | 1 | 744 | 0.39 | -0.05 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 390.00 | 1.40 | 2.55 | 1.98 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.37 | -0.07 | 0.00 | -0.13 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 400.00 | 3.05 | 3.30 | 3.18 | 3.15 | -0.47 | -12.99% | 0.01 | 9 | 428 | 0.38 | -0.09 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 410.00 | 4.00 | 4.50 | 4.25 | 4.57 | -0.63 | -12.12% | 0.01 | 4 | 504 | 0.38 | -0.11 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 420.00 | 5.25 | 5.60 | 5.43 | 5.48 | -1.57 | -22.27% | 0.01 | 30 | 983 | 0.37 | -0.14 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 430.00 | 7.00 | 7.40 | 7.20 | 7.15 | -0.95 | -11.73% | 0.02 | 8 | 301 | 0.36 | -0.18 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 440.00 | 9.15 | 9.70 | 9.43 | 9.25 | -1.68 | -15.38% | 0.02 | 14 | 640 | 0.36 | -0.22 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 450.00 | 11.55 | 12.05 | 11.80 | 11.93 | -1.55 | -11.50% | 0.03 | 25 | 925 | 0.35 | -0.27 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 460.00 | 14.85 | 15.50 | 15.18 | 15.10 | -2.32 | -13.32% | 0.03 | 54 | 1,029 | 0.35 | -0.32 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 470.00 | 18.65 | 19.25 | 18.95 | 18.88 | -2.02 | -9.67% | 0.04 | 29 | 280 | 0.34 | -0.38 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 480.00 | 23.10 | 23.65 | 23.38 | 23.33 | -2.33 | -9.08% | 0.05 | 85 | 659 | 0.34 | -0.45 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 490.00 | 28.20 | 28.95 | 28.58 | 28.85 | -3.50 | -10.82% | 0.06 | 24 | 188 | 0.34 | -0.51 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 500.00 | 33.95 | 34.85 | 34.40 | 33.80 | -3.20 | -8.65% | 0.07 | 16 | 895 | 0.33 | -0.57 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 510.00 | 40.10 | 41.20 | 40.65 | 43.22 | -2.88 | -6.25% | 0.08 | 2 | 494 | 0.33 | -0.63 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 520.00 | 46.55 | 48.25 | 47.40 | 47.02 | -5.23 | -10.01% | 0.09 | 4 | 367 | 0.32 | -0.69 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 530.00 | 53.40 | 57.70 | 55.55 | 56.75 | +1.90 | +3.47% | 0.10 | 53 | 233 | 0.33 | -0.73 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 540.00 | 61.05 | 65.75 | 63.40 | 66.95 | -1.20 | -1.77% | 0.12 | 1 | 164 | 0.32 | -0.78 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 550.00 | 69.40 | 75.00 | 72.20 | 78.90 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.32 | -0.82 | 0.00 | -0.16 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 560.00 | 78.45 | 81.90 | 80.18 | 83.60 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.35 | -0.85 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 570.00 | 87.60 | 93.15 | 90.38 | 89.22 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.41 | -0.87 | 0.00 | -0.13 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 580.00 | 96.35 | 102.55 | 99.45 | 76.70 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.42 | -0.90 | 0.00 | -0.11 | 12/10/2025 | 12/26/2025 4:00:02 PM EST |
| 590.00 | 106.85 | 112.20 | 109.53 | 100.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.44 | -0.91 | 0.00 | -0.10 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 600.00 | 115.75 | 122.75 | 119.25 | 91.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.08 | 12/8/2025 | 12/26/2025 4:00:02 PM EST |
| 610.00 | 125.00 | 132.65 | 128.83 | 104.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.07 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 620.00 | 134.95 | 142.60 | 138.78 | 122.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.06 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 630.00 | 144.95 | 152.60 | 148.78 | 121.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.05 | 12/2/2025 | 12/26/2025 4:00:02 PM EST |
| 640.00 | 154.95 | 162.60 | 158.78 | 119.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.05 | 12/4/2025 | 12/26/2025 4:00:02 PM EST |
| 650.00 | 165.40 | 172.40 | 168.90 | 137.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 12/3/2025 | 12/26/2025 4:00:02 PM EST |
| 660.00 | 174.95 | 182.60 | 178.78 | 149.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 670.00 | 185.35 | 192.60 | 188.98 | 163.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 680.00 | 194.85 | 202.60 | 198.73 | 182.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 4:00:02 PM EST |
| 690.00 | 204.95 | 212.60 | 208.78 | 188.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 700.00 | 214.95 | 222.60 | 218.78 | 171.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 4:00:02 PM EST |
| 710.00 | 224.85 | 232.60 | 228.73 | 191.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 4:00:02 PM EST |
| 720.00 | 235.80 | 242.60 | 239.20 | 223.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/19/2025 | 12/26/2025 4:00:02 PM EST |
| 730.00 | 244.95 | 252.60 | 248.78 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 740.00 | 254.95 | 262.60 | 258.78 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 750.00 | 264.95 | 272.60 | 268.78 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 760.00 | 274.95 | 282.60 | 278.78 | 231.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:02 PM EST |
| 780.00 | 295.40 | 302.40 | 298.90 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 800.00 | 314.85 | 322.60 | 318.73 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 820.00 | 334.95 | 342.60 | 338.78 | % | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |