Options Chain for COREWEAVE INC COM CL A (CRWV) - $92.98 as of 1/23/2026 9:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.35 | 60.00 | 58.18 | 56.50 | 0.00 | 0.00% | 1.66 | 0 | 36 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 37.50 | 53.85 | 57.50 | 55.68 | 51.15 | +11.40 | +28.68% | 1.48 | 1 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 51.40 | 55.05 | 53.23 | 50.60 | 0.00 | 0.00% | 1.33 | 0 | 8 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 42.50 | 48.90 | 52.55 | 50.73 | 46.20 | +8.30 | +21.90% | 1.19 | 1 | 3 | 2.31 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 46.65 | 49.20 | 47.93 | 53.50 | 0.00 | 0.00% | 1.07 | 0 | 110 | 1.76 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 47.50 | 44.80 | 47.60 | 46.20 | 41.12 | 0.00 | 0.00% | 0.97 | 0 | 44 | 2.05 | 0.99 | 0.00 | -0.02 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 41.75 | 44.05 | 42.90 | 52.46 | 0.00 | 0.00% | 0.86 | 0 | 125 | 1.57 | 0.98 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 37.15 | 40.00 | 38.58 | 40.40 | +1.99 | +5.19% | 0.70 | 3 | 43 | 1.65 | 0.97 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 32.45 | 34.55 | 33.50 | 36.13 | 0.00 | 0.00% | 0.56 | 0 | 431 | 1.31 | 0.95 | 0.00 | -0.06 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 62.50 | 30.50 | 32.25 | 31.38 | 39.00 | 0.00 | 0.00% | 0.50 | 0 | 132 | 1.26 | 0.93 | 0.00 | -0.07 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 27.55 | 30.90 | 29.23 | 31.20 | +6.05 | +24.06% | 0.45 | 1 | 200 | 1.43 | 0.92 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 67.50 | 25.60 | 27.65 | 26.63 | 23.05 | 0.00 | 0.00% | 0.39 | 0 | 135 | 0.84 | 0.90 | 0.01 | -0.09 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 23.55 | 26.20 | 24.88 | 25.10 | +0.40 | +1.62% | 0.36 | 6 | 747 | 0.98 | 0.87 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.50 | 21.10 | 24.20 | 22.65 | 26.86 | 0.00 | 0.00% | 0.31 | 0 | 553 | 0.94 | 0.85 | 0.01 | -0.11 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 19.30 | 21.95 | 20.63 | 23.00 | +1.00 | +4.55% | 0.28 | 8 | 1,164 | 0.94 | 0.82 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.50 | 17.45 | 20.70 | 19.08 | 15.38 | -4.87 | -24.05% | 0.25 | 2 | 585 | 0.98 | 0.79 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 16.10 | 18.75 | 17.43 | 17.00 | +0.14 | +0.83% | 0.22 | 56 | 3,286 | 1.02 | 0.76 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.50 | 13.80 | 17.30 | 15.55 | 16.05 | -0.30 | -1.84% | 0.19 | 4 | 1,685 | 0.96 | 0.72 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 13.15 | 14.50 | 13.83 | 13.70 | -1.44 | -9.52% | 0.16 | 40 | 2,165 | 0.96 | 0.68 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 86.00 | 12.60 | 13.90 | 13.25 | 13.33 | +0.03 | +0.23% | 0.15 | 6 | 1 | 0.94 | 0.67 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.00 | 11.30 | 13.00 | 12.15 | 13.26 | -0.74 | -5.29% | 0.14 | 10 | 2 | 0.93 | 0.65 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.50 | 11.80 | 12.90 | 12.35 | 14.00 | +0.70 | +5.27% | 0.14 | 12 | 973 | 0.94 | 0.64 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 88.00 | 11.30 | 12.70 | 12.00 | 13.30 | -2.28 | -14.64% | 0.14 | 10 | 22 | 0.92 | 0.63 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 89.00 | 10.55 | 12.00 | 11.28 | 12.76 | -0.02 | -0.16% | 0.13 | 32 | 46 | 0.92 | 0.62 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 10.20 | 12.00 | 11.10 | 11.00 | +0.40 | +3.78% | 0.12 | 588 | 5,852 | 0.93 | 0.60 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 91.00 | 9.40 | 11.65 | 10.53 | 11.60 | +1.25 | +12.08% | 0.12 | 70 | 35 | 0.93 | 0.59 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.00 | 9.50 | 10.40 | 9.95 | 9.60 | -1.40 | -12.73% | 0.11 | 109 | 79 | 0.93 | 0.57 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.50 | 9.20 | 10.70 | 9.95 | 9.30 | -0.47 | -4.82% | 0.11 | 37 | 385 | 0.91 | 0.56 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 93.00 | 9.10 | 9.90 | 9.50 | 9.20 | 0.00 | 0.00% | 0.10 | 78 | 23 | 0.93 | 0.55 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 94.00 | 8.70 | 9.80 | 9.25 | 9.20 | +0.45 | +5.15% | 0.10 | 169 | 472 | 0.93 | 0.54 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 8.40 | 9.20 | 8.80 | 8.62 | +0.32 | +3.86% | 0.09 | 575 | 6,700 | 0.92 | 0.52 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 96.00 | 7.80 | 8.60 | 8.20 | 8.27 | +0.47 | +6.03% | 0.09 | 1,483 | 1,976 | 0.92 | 0.50 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.00 | 7.40 | 8.20 | 7.80 | 7.38 | -0.21 | -2.77% | 0.08 | 13 | 447 | 0.92 | 0.48 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.50 | 7.00 | 8.70 | 7.85 | 7.33 | -0.47 | -6.03% | 0.08 | 38 | 2,600 | 0.91 | 0.48 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 98.00 | 7.10 | 8.00 | 7.55 | 7.10 | -0.13 | -1.80% | 0.08 | 17 | 223 | 0.93 | 0.47 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 99.00 | 6.60 | 7.35 | 6.98 | 8.40 | +0.10 | +1.21% | 0.07 | 51 | 36 | 0.92 | 0.45 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 6.20 | 7.00 | 6.60 | 6.60 | +0.30 | +4.77% | 0.07 | 991 | 15,587 | 0.92 | 0.44 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 101.00 | 6.00 | 6.70 | 6.35 | 6.50 | -0.05 | -0.77% | 0.06 | 39 | 26 | 0.90 | 0.42 | 0.02 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 102.00 | 5.30 | 6.70 | 6.00 | 6.72 | -0.23 | -3.31% | 0.06 | 31 | 257 | 0.92 | 0.40 | 0.02 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 103.00 | 5.25 | 6.10 | 5.68 | 6.30 | -0.45 | -6.67% | 0.06 | 9 | 17 | 0.91 | 0.39 | 0.02 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 104.00 | 5.10 | 5.75 | 5.43 | 5.30 | -0.85 | -13.83% | 0.05 | 208 | 6 | 0.91 | 0.37 | 0.02 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 4.55 | 5.50 | 5.03 | 5.03 | +0.22 | +4.58% | 0.05 | 785 | 2,538 | 0.91 | 0.36 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 106.00 | 4.45 | 5.20 | 4.83 | 4.50 | -1.21 | -21.20% | 0.05 | 225 | 48 | 0.91 | 0.34 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 107.00 | 4.15 | 4.90 | 4.53 | 5.30 | +0.07 | +1.34% | 0.04 | 17 | 39 | 0.91 | 0.33 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 108.00 | 3.90 | 4.60 | 4.25 | 4.25 | -0.60 | -12.38% | 0.04 | 9 | 20 | 0.90 | 0.31 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 109.00 | 3.75 | 4.35 | 4.05 | 3.85 | -0.87 | -18.44% | 0.04 | 4 | 3 | 0.91 | 0.30 | 0.02 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 3.40 | 4.10 | 3.75 | 3.84 | +0.28 | +7.87% | 0.03 | 663 | 6,510 | 0.90 | 0.29 | 0.02 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 2.47 | 3.00 | 2.74 | 2.89 | +0.20 | +7.44% | 0.02 | 736 | 24,042 | 0.89 | 0.23 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 1.85 | 2.30 | 2.08 | 2.00 | +0.07 | +3.63% | 0.02 | 1,269 | 25,361 | 0.89 | 0.18 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 1.50 | 1.61 | 1.56 | 1.51 | +0.04 | +2.73% | 0.01 | 6,304 | 28,836 | 0.91 | 0.14 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 130.00 | 0.89 | 1.24 | 1.07 | 1.00 | -0.10 | -9.10% | 0.01 | 337 | 8,219 | 0.90 | 0.11 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 0.65 | 0.99 | 0.82 | 0.78 | -0.11 | -12.36% | 0.01 | 140 | 10,590 | 0.89 | 0.09 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 140.00 | 0.45 | 0.68 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 177 | 12,014 | 0.90 | 0.07 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 145.00 | 0.28 | 0.59 | 0.44 | 0.48 | -0.10 | -17.25% | 0.00 | 70 | 807 | 0.89 | 0.05 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 150.00 | 0.20 | 0.38 | 0.29 | 0.44 | +0.04 | +10.00% | 0.00 | 31 | 1,652 | 0.90 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 155.00 | 0.13 | 0.28 | 0.21 | 0.26 | +0.10 | +62.50% | 0.00 | 24 | 423 | 0.88 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 160.00 | 0.11 | 0.38 | 0.25 | 0.26 | -0.03 | -10.35% | 0.00 | 6 | 1,411 | 0.95 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 165.00 | 0.09 | 0.46 | 0.28 | 0.27 | +0.10 | +58.83% | 0.00 | 1 | 301 | 0.99 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 170.00 | 0.08 | 0.41 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.02 | 0.02 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 175.00 | 0.03 | 0.25 | 0.14 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 340 | 0.97 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 180.00 | 0.05 | 0.72 | 0.39 | 0.10 | +0.02 | +25.00% | 0.00 | 20 | 1,018 | 1.13 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.48 | 0.24 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.29 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.20 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.21 | -63.64% | 0.00 | 1 | 315 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 1.24 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.27 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.12 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 105 | 431 | 1.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 37.50 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 433 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.58 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 0.04 | 0.30 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 185 | 16,727 | 1.24 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 47.50 | 0.10 | 0.27 | 0.19 | 0.20 | +0.06 | +42.86% | 0.00 | 10 | 475 | 1.20 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 0.20 | 0.31 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 95 | 19,629 | 1.19 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.06 | -13.05% | 0.01 | 36 | 3,432 | 1.13 | -0.03 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 0.58 | 0.70 | 0.64 | 0.68 | -0.05 | -6.85% | 0.01 | 117 | 9,326 | 1.07 | -0.05 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 62.50 | 0.80 | 1.00 | 0.90 | 0.84 | -0.16 | -16.00% | 0.01 | 1,129 | 2,129 | 1.06 | -0.07 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 1.05 | 1.20 | 1.13 | 1.11 | -0.16 | -12.60% | 0.02 | 83 | 2,768 | 1.04 | -0.08 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 67.50 | 1.15 | 1.45 | 1.30 | 1.37 | -0.03 | -2.15% | 0.02 | 162 | 2,050 | 1.01 | -0.10 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 1.57 | 1.70 | 1.64 | 1.79 | -0.10 | -5.30% | 0.02 | 489 | 5,319 | 0.99 | -0.13 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.50 | 1.98 | 2.30 | 2.14 | 2.15 | -0.18 | -7.73% | 0.03 | 16 | 3,789 | 0.98 | -0.15 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 2.50 | 2.79 | 2.65 | 2.63 | -0.37 | -12.34% | 0.04 | 115 | 8,082 | 0.96 | -0.18 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.50 | 3.00 | 3.45 | 3.23 | 3.26 | +0.06 | +1.88% | 0.04 | 19 | 705 | 0.96 | -0.21 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 3.65 | 4.25 | 3.95 | 4.00 | -0.20 | -4.77% | 0.05 | 404 | 32,372 | 0.96 | -0.24 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.50 | 4.30 | 5.00 | 4.65 | 4.90 | -0.24 | -4.67% | 0.06 | 37 | 1,127 | 0.94 | -0.28 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 5.80 | -0.27 | -4.45% | 0.07 | 699 | 3,782 | 0.93 | -0.32 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 86.00 | 5.70 | 6.30 | 6.00 | 6.25 | +0.30 | +5.05% | 0.07 | 18 | 21 | 0.93 | -0.33 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.00 | 6.00 | 6.70 | 6.35 | 5.75 | 0.00 | 0.00% | 0.07 | 3 | 12 | 0.92 | -0.35 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.50 | 6.30 | 7.00 | 6.65 | 6.73 | -0.37 | -5.22% | 0.08 | 87 | 3,377 | 0.93 | -0.36 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 88.00 | 6.50 | 7.10 | 6.80 | 6.88 | +0.33 | +5.04% | 0.08 | 29 | 135 | 0.92 | -0.37 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 89.00 | 6.95 | 7.60 | 7.28 | 7.50 | +0.44 | +6.24% | 0.08 | 91 | 244 | 0.92 | -0.38 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 7.35 | 8.30 | 7.83 | 7.99 | -0.41 | -4.89% | 0.09 | 177 | 3,599 | 0.92 | -0.40 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 91.00 | 7.70 | 10.00 | 8.85 | 7.63 | -0.95 | -11.08% | 0.10 | 8 | 31 | 0.92 | -0.41 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.00 | 8.15 | 10.70 | 9.43 | 9.00 | 0.00 | 0.00% | 0.10 | 5 | 17 | 0.92 | -0.43 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.50 | 7.90 | 10.70 | 9.30 | 9.00 | +0.64 | +7.66% | 0.10 | 13 | 306 | 0.94 | -0.44 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 93.00 | 7.80 | 10.55 | 9.18 | 9.31 | -0.39 | -4.03% | 0.10 | 12 | 22 | 0.92 | -0.45 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 94.00 | 8.75 | 11.30 | 10.03 | 9.70 | +0.32 | +3.42% | 0.11 | 32 | 102 | 0.96 | -0.46 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 9.40 | 11.10 | 10.25 | 10.42 | -0.69 | -6.22% | 0.11 | 62 | 2,059 | 0.89 | -0.48 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 96.00 | 10.40 | 11.60 | 11.00 | 11.25 | +1.78 | +18.80% | 0.11 | 58 | 212 | 0.92 | -0.50 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.00 | 10.00 | 12.20 | 11.10 | 10.13 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.92 | -0.52 | 0.02 | -0.17 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 97.50 | 11.40 | 12.40 | 11.90 | 12.15 | -0.40 | -3.19% | 0.12 | 2 | 198 | 0.92 | -0.52 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 98.00 | 11.40 | 12.90 | 12.15 | 11.25 | +0.75 | +7.15% | 0.12 | 5 | 2 | 0.91 | -0.53 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 99.00 | 12.20 | 13.30 | 12.75 | 13.39 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.90 | -0.55 | 0.02 | -0.17 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 12.80 | 13.80 | 13.30 | 13.35 | -0.68 | -4.85% | 0.13 | 15 | 3,027 | 0.91 | -0.56 | 0.02 | -0.17 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 101.00 | 13.50 | 14.50 | 14.00 | % | 0.14 | 0 | 0 | 0.91 | -0.58 | 0.02 | -0.16 | 1/23/2026 3:59:55 PM EST | |||
| 102.00 | 14.20 | 15.30 | 14.75 | 13.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -0.60 | 0.02 | -0.16 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 103.00 | 13.60 | 15.85 | 14.73 | % | 0.14 | 0 | 0 | 0.88 | -0.61 | 0.02 | -0.16 | 1/23/2026 3:59:55 PM EST | |||
| 104.00 | 15.30 | 16.70 | 16.00 | 18.55 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.91 | -0.63 | 0.02 | -0.16 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 15.25 | 17.50 | 16.38 | 15.48 | -1.68 | -9.79% | 0.16 | 15 | 1,192 | 0.91 | -0.64 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 106.00 | 17.10 | 18.20 | 17.65 | 17.35 | -2.70 | -13.47% | 0.17 | 1 | 9 | 0.91 | -0.66 | 0.02 | -0.15 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 107.00 | 16.85 | 18.80 | 17.83 | % | 0.17 | 0 | 0 | 0.90 | -0.67 | 0.02 | -0.15 | 1/23/2026 3:59:55 PM EST | |||
| 108.00 | 18.40 | 19.60 | 19.00 | 18.49 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | -0.69 | 0.02 | -0.15 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 109.00 | 18.65 | 20.40 | 19.53 | 18.92 | -0.58 | -2.98% | 0.18 | 1 | 26 | 0.90 | -0.70 | 0.02 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 19.40 | 22.65 | 21.03 | 19.33 | -1.51 | -7.25% | 0.19 | 6 | 1,446 | 0.94 | -0.71 | 0.02 | -0.14 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 23.00 | 25.55 | 24.28 | 23.25 | -1.82 | -7.26% | 0.21 | 1 | 560 | 0.84 | -0.77 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 27.80 | 30.00 | 28.90 | 28.07 | +0.19 | +0.69% | 0.24 | 1 | 649 | 0.87 | -0.82 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 32.10 | 34.30 | 33.20 | 32.47 | -5.02 | -13.39% | 0.27 | 1 | 741 | 0.85 | -0.86 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 130.00 | 36.60 | 38.90 | 37.75 | 36.28 | +2.05 | +5.99% | 0.29 | 5 | 199 | 1.06 | -0.89 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 40.90 | 43.65 | 42.28 | 41.09 | 0.00 | 0.00% | 0.31 | 0 | 285 | 1.10 | -0.91 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 140.00 | 46.00 | 48.55 | 47.28 | 40.05 | 0.00 | 0.00% | 0.34 | 0 | 91 | 1.35 | -0.93 | 0.01 | -0.06 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 145.00 | 50.45 | 54.10 | 52.28 | 49.07 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.36 | -0.95 | 0.00 | -0.05 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 150.00 | 56.05 | 58.45 | 57.25 | 52.36 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.26 | -0.96 | 0.00 | -0.04 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 155.00 | 60.30 | 63.95 | 62.13 | 67.45 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.47 | -0.96 | 0.00 | -0.03 | 11/12/2025 | 1/23/2026 3:59:55 PM EST |
| 160.00 | 66.20 | 68.75 | 67.48 | 66.95 | +8.30 | +14.16% | 0.42 | 3 | 135 | 1.44 | -0.97 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 165.00 | 70.25 | 73.90 | 72.08 | 76.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.02 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 170.00 | 75.90 | 78.15 | 77.03 | 74.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 175.00 | 80.25 | 83.90 | 82.08 | 98.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.02 | 11/14/2025 | 1/23/2026 3:59:55 PM EST |
| 180.00 | 85.25 | 88.90 | 87.08 | 105.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 1/23/2026 3:59:55 PM EST |
| 185.00 | 90.25 | 93.90 | 92.08 | 56.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 1/23/2026 3:59:55 PM EST |
| 190.00 | 95.25 | 99.00 | 97.13 | 100.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 11/11/2025 | 1/23/2026 3:59:55 PM EST |
| 195.00 | 100.25 | 104.00 | 102.13 | % | 0.52 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 200.00 | 105.25 | 109.00 | 107.13 | 69.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 3:59:55 PM EST |
| 210.00 | 114.70 | 119.00 | 116.85 | 84.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/23/2026 3:59:55 PM EST |