Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $465.90 as of 1/29/2026 7:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 287.45 | 294.15 | 290.80 | 303.30 | 0.00 | 0.00% | 1.88 | 0 | 72 | 1.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:03 PM EST |
| 160.00 | 281.85 | 289.35 | 285.60 | 390.00 | 0.00 | 0.00% | 1.79 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/29/2026 4:00:03 PM EST |
| 165.00 | 276.85 | 284.45 | 280.65 | 292.00 | 0.00 | 0.00% | 1.70 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:03 PM EST |
| 170.00 | 271.90 | 278.30 | 275.10 | 335.00 | 0.00 | 0.00% | 1.62 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/29/2026 4:00:03 PM EST |
| 175.00 | 266.90 | 274.35 | 270.63 | 292.63 | 0.00 | 0.00% | 1.55 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:03 PM EST |
| 180.00 | 262.00 | 269.55 | 265.78 | 277.80 | 0.00 | 0.00% | 1.48 | 0 | 18 | 1.57 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 4:00:03 PM EST |
| 185.00 | 257.00 | 263.25 | 260.13 | 268.80 | 0.00 | 0.00% | 1.41 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:03 PM EST |
| 190.00 | 253.30 | 259.60 | 256.45 | 245.75 | -81.25 | -24.85% | 1.35 | 1 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 195.00 | 247.10 | 252.70 | 249.90 | % | 1.28 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 200.00 | 242.85 | 248.30 | 245.58 | 277.58 | 0.00 | 0.00% | 1.23 | 0 | 28 | 1.30 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/29/2026 4:00:03 PM EST |
| 210.00 | 232.25 | 238.25 | 235.25 | 246.22 | 0.00 | 0.00% | 1.12 | 0 | 22 | 1.22 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/29/2026 4:00:03 PM EST |
| 220.00 | 222.30 | 229.80 | 226.05 | 240.83 | 0.00 | 0.00% | 1.03 | 0 | 25 | 1.27 | 1.00 | 0.00 | -0.03 | 1/6/2026 | 1/29/2026 4:00:03 PM EST |
| 230.00 | 214.05 | 218.40 | 216.23 | 321.80 | 0.00 | 0.00% | 0.94 | 0 | 20 | 1.06 | 1.00 | 0.00 | -0.04 | 10/30/2025 | 1/29/2026 4:00:03 PM EST |
| 240.00 | 204.15 | 210.35 | 207.25 | 244.20 | 0.00 | 0.00% | 0.86 | 0 | 20 | 0.85 | 1.00 | 0.00 | -0.04 | 1/7/2026 | 1/29/2026 4:00:03 PM EST |
| 250.00 | 193.45 | 198.95 | 196.20 | 212.34 | 0.00 | 0.00% | 0.78 | 0 | 17 | 1.00 | 1.00 | 0.00 | -0.04 | 1/14/2026 | 1/29/2026 4:00:03 PM EST |
| 260.00 | 184.50 | 189.15 | 186.83 | 192.13 | 0.00 | 0.00% | 0.72 | 0 | 37 | 0.93 | 0.99 | 0.00 | -0.06 | 1/16/2026 | 1/29/2026 4:00:03 PM EST |
| 270.00 | 174.65 | 179.25 | 176.95 | 199.62 | 0.00 | 0.00% | 0.66 | 0 | 43 | 0.88 | 0.99 | 0.00 | -0.07 | 1/8/2026 | 1/29/2026 4:00:03 PM EST |
| 280.00 | 164.85 | 169.55 | 167.20 | 230.68 | 0.00 | 0.00% | 0.60 | 0 | 54 | 0.84 | 0.98 | 0.00 | -0.08 | 12/15/2025 | 1/29/2026 4:00:03 PM EST |
| 290.00 | 153.60 | 158.90 | 156.25 | 166.80 | 0.00 | 0.00% | 0.54 | 0 | 56 | 0.74 | 0.98 | 0.00 | -0.09 | 1/21/2026 | 1/29/2026 4:00:03 PM EST |
| 300.00 | 145.45 | 149.30 | 147.38 | 146.29 | -38.13 | -20.68% | 0.49 | 4 | 72 | 0.72 | 0.97 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 310.00 | 135.85 | 141.20 | 138.53 | 173.42 | 0.00 | 0.00% | 0.45 | 0 | 91 | 0.76 | 0.96 | 0.00 | -0.12 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 320.00 | 126.30 | 129.95 | 128.13 | 149.82 | 0.00 | 0.00% | 0.40 | 0 | 91 | 0.65 | 0.95 | 0.00 | -0.13 | 1/12/2026 | 1/29/2026 4:00:03 PM EST |
| 330.00 | 116.90 | 120.80 | 118.85 | 143.15 | 0.00 | 0.00% | 0.36 | 0 | 74 | 0.49 | 0.94 | 0.00 | -0.15 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 340.00 | 107.65 | 111.05 | 109.35 | 115.77 | 0.00 | 0.00% | 0.32 | 0 | 115 | 0.50 | 0.93 | 0.00 | -0.16 | 1/22/2026 | 1/29/2026 4:00:03 PM EST |
| 350.00 | 97.05 | 103.25 | 100.15 | 98.70 | -3.37 | -3.31% | 0.29 | 1 | 81 | 0.45 | 0.91 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 360.00 | 88.10 | 94.80 | 91.45 | 124.30 | 0.00 | 0.00% | 0.25 | 0 | 125 | 0.48 | 0.89 | 0.00 | -0.20 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 370.00 | 79.60 | 84.85 | 82.23 | 79.75 | -37.79 | -32.16% | 0.22 | 3 | 127 | 0.47 | 0.86 | 0.00 | -0.22 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 380.00 | 72.00 | 76.10 | 74.05 | 73.75 | -23.30 | -24.01% | 0.19 | 7 | 457 | 0.48 | 0.83 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 390.00 | 63.30 | 68.45 | 65.88 | 64.54 | -21.11 | -24.65% | 0.17 | 1 | 360 | 0.47 | 0.80 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 400.00 | 56.40 | 61.05 | 58.73 | 55.82 | -32.18 | -36.57% | 0.15 | 2 | 284 | 0.47 | 0.76 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 410.00 | 49.15 | 53.80 | 51.48 | 51.22 | -25.69 | -33.41% | 0.13 | 12 | 124 | 0.46 | 0.72 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 420.00 | 45.30 | 46.75 | 46.03 | 42.55 | -22.10 | -34.19% | 0.11 | 23 | 988 | 0.48 | 0.67 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 430.00 | 39.55 | 40.55 | 40.05 | 40.00 | -25.05 | -38.51% | 0.09 | 114 | 197 | 0.48 | 0.62 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 440.00 | 34.10 | 34.50 | 34.30 | 34.50 | -22.00 | -38.94% | 0.08 | 215 | 495 | 0.47 | 0.57 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 450.00 | 29.15 | 29.60 | 29.38 | 29.53 | -21.68 | -42.34% | 0.07 | 356 | 1,044 | 0.47 | 0.52 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 460.00 | 24.55 | 25.90 | 25.23 | 24.36 | -13.84 | -36.23% | 0.05 | 295 | 624 | 0.47 | 0.47 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 470.00 | 20.65 | 21.50 | 21.08 | 21.00 | -12.00 | -36.37% | 0.04 | 537 | 926 | 0.46 | 0.42 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 480.00 | 17.20 | 17.90 | 17.55 | 16.20 | -12.00 | -42.56% | 0.04 | 373 | 1,169 | 0.46 | 0.37 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 490.00 | 14.15 | 15.65 | 14.90 | 13.55 | -10.45 | -43.55% | 0.03 | 67 | 564 | 0.46 | 0.33 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 500.00 | 12.00 | 12.55 | 12.28 | 12.35 | -7.75 | -38.56% | 0.02 | 500 | 1,703 | 0.46 | 0.29 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 510.00 | 9.80 | 10.45 | 10.13 | 9.85 | -7.34 | -42.70% | 0.02 | 84 | 447 | 0.46 | 0.25 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 520.00 | 8.05 | 8.75 | 8.40 | 8.13 | -5.87 | -41.93% | 0.02 | 454 | 640 | 0.46 | 0.21 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 530.00 | 6.55 | 7.50 | 7.03 | 6.60 | -6.80 | -50.75% | 0.01 | 470 | 884 | 0.46 | 0.19 | 0.00 | -0.22 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 540.00 | 5.40 | 6.40 | 5.90 | 5.62 | -5.88 | -51.13% | 0.01 | 61 | 668 | 0.47 | 0.16 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 550.00 | 4.50 | 5.30 | 4.90 | 4.68 | -3.61 | -43.55% | 0.01 | 238 | 570 | 0.47 | 0.14 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 560.00 | 3.75 | 4.25 | 4.00 | 3.75 | -4.00 | -51.62% | 0.01 | 31 | 492 | 0.47 | 0.12 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 570.00 | 3.05 | 3.85 | 3.45 | 3.45 | -3.93 | -53.26% | 0.01 | 91 | 360 | 0.48 | 0.10 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 580.00 | 2.65 | 4.15 | 3.40 | 2.71 | -2.47 | -47.69% | 0.01 | 27 | 244 | 0.50 | 0.09 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 590.00 | 2.24 | 2.69 | 2.47 | 2.33 | -2.20 | -48.57% | 0.00 | 30 | 405 | 0.49 | 0.08 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 600.00 | 1.44 | 2.37 | 1.91 | 1.93 | -2.00 | -50.90% | 0.00 | 680 | 1,003 | 0.48 | 0.07 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 610.00 | 1.65 | 2.05 | 1.85 | 1.80 | -1.46 | -44.79% | 0.00 | 6 | 1,177 | 0.50 | 0.06 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 620.00 | 1.24 | 1.94 | 1.59 | 1.43 | -1.96 | -57.82% | 0.00 | 2 | 607 | 0.51 | 0.05 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 630.00 | 0.83 | 2.66 | 1.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.53 | 0.04 | 0.00 | -0.07 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 640.00 | 0.50 | 2.52 | 1.51 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.52 | 0.03 | 0.00 | -0.07 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 650.00 | 0.56 | 1.22 | 0.89 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.51 | 0.03 | 0.00 | -0.06 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 660.00 | 0.61 | 1.34 | 0.98 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.53 | 0.02 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 670.00 | 0.40 | 2.19 | 1.30 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.56 | 0.02 | 0.00 | -0.04 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 2.14 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.01 | 0.00 | -0.03 | 1/14/2026 | 1/29/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 3.05 | 1.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.72 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/29/2026 4:00:03 PM EST |
| 700.00 | 0.10 | 1.75 | 0.93 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.56 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 710.00 | 0.05 | 1.51 | 0.78 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.55 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 720.00 | 0.01 | 0.90 | 0.46 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 4.60 | 2.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 740.00 | 0.18 | 0.69 | 0.44 | 0.30 | +0.01 | +3.45% | 0.00 | 4 | 36 | 0.58 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 750.00 | 0.10 | 0.56 | 0.33 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.57 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 760.00 | 0.01 | 0.77 | 0.39 | 0.39 | -0.19 | -32.76% | 0.00 | 4 | 15 | 0.55 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.66 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/29/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.79 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 22 | 90 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.64 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.98 | 1.49 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/29/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | 0.27 | +0.16 | +145.46% | 0.01 | 1 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.73 | 0.37 | 0.18 | +0.03 | +20.00% | 0.00 | 58 | 137 | 1.04 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.93 | 0.00 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 621 | 0.80 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.46 | 0.24 | 0.22 | +0.21 | +2,100.00% | 0.00 | 11 | 328 | 0.69 | 0.00 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 240.00 | 0.11 | 0.80 | 0.46 | 0.34 | +0.11 | +47.83% | 0.00 | 6 | 232 | 0.74 | 0.00 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.91 | 0.46 | 0.50 | +0.26 | +108.34% | 0.00 | 9 | 286 | 0.80 | 0.00 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 260.00 | 0.17 | 1.43 | 0.80 | 0.48 | +0.16 | +50.00% | 0.00 | 5 | 196 | 0.71 | -0.01 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 270.00 | 0.42 | 0.80 | 0.61 | 0.70 | +0.33 | +89.19% | 0.00 | 6 | 120 | 0.66 | -0.01 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 280.00 | 0.27 | 1.37 | 0.82 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.63 | -0.02 | 0.00 | -0.08 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 290.00 | 0.50 | 1.66 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.63 | -0.02 | 0.00 | -0.09 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 300.00 | 0.95 | 1.86 | 1.41 | 1.66 | +1.07 | +181.36% | 0.00 | 2 | 429 | 0.62 | -0.03 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 310.00 | 0.68 | 2.18 | 1.43 | 1.70 | +0.86 | +102.39% | 0.00 | 6 | 188 | 0.57 | -0.04 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 320.00 | 1.81 | 2.34 | 2.08 | 2.38 | +0.83 | +53.55% | 0.01 | 59 | 305 | 0.58 | -0.05 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 330.00 | 2.37 | 2.86 | 2.62 | 2.61 | +1.24 | +90.52% | 0.01 | 15 | 356 | 0.57 | -0.06 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 340.00 | 3.00 | 3.75 | 3.38 | 3.45 | +1.85 | +115.63% | 0.01 | 15 | 723 | 0.56 | -0.07 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 350.00 | 4.00 | 4.45 | 4.23 | 4.15 | +1.92 | +86.10% | 0.01 | 65 | 395 | 0.54 | -0.09 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 360.00 | 4.95 | 5.45 | 5.20 | 5.47 | +3.13 | +133.77% | 0.01 | 24 | 971 | 0.53 | -0.11 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 370.00 | 6.30 | 7.20 | 6.75 | 6.86 | +3.48 | +102.96% | 0.02 | 15 | 577 | 0.52 | -0.14 | 0.00 | -0.22 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 380.00 | 7.90 | 8.50 | 8.20 | 8.50 | +4.10 | +93.19% | 0.02 | 92 | 439 | 0.51 | -0.17 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 390.00 | 9.90 | 10.50 | 10.20 | 10.82 | +5.55 | +105.32% | 0.03 | 119 | 519 | 0.50 | -0.20 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 400.00 | 12.50 | 12.90 | 12.70 | 13.37 | +5.87 | +78.27% | 0.03 | 516 | 1,528 | 0.49 | -0.24 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 410.00 | 14.90 | 15.95 | 15.43 | 15.60 | +6.85 | +78.29% | 0.04 | 94 | 863 | 0.48 | -0.28 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 420.00 | 18.60 | 19.30 | 18.95 | 18.96 | +8.01 | +73.16% | 0.05 | 58 | 538 | 0.48 | -0.33 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 430.00 | 22.40 | 23.25 | 22.83 | 23.90 | +9.90 | +70.72% | 0.05 | 62 | 722 | 0.48 | -0.38 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 440.00 | 26.90 | 27.65 | 27.28 | 29.20 | +12.00 | +69.77% | 0.06 | 70 | 887 | 0.47 | -0.43 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 450.00 | 31.90 | 32.70 | 32.30 | 34.50 | +13.92 | +67.64% | 0.07 | 135 | 851 | 0.47 | -0.48 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 460.00 | 37.25 | 38.90 | 38.08 | 39.08 | +14.11 | +56.51% | 0.08 | 33 | 730 | 0.47 | -0.53 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 470.00 | 43.35 | 44.90 | 44.13 | 44.12 | +14.90 | +51.00% | 0.09 | 18 | 635 | 0.46 | -0.58 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 480.00 | 49.95 | 51.50 | 50.73 | 53.13 | +17.66 | +49.79% | 0.11 | 11 | 370 | 0.46 | -0.63 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 490.00 | 57.05 | 58.60 | 57.83 | 56.34 | +16.79 | +42.46% | 0.12 | 5 | 659 | 0.46 | -0.67 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 500.00 | 62.35 | 69.25 | 65.80 | 66.90 | +23.70 | +54.87% | 0.13 | 10 | 391 | 0.47 | -0.71 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 510.00 | 70.70 | 77.15 | 73.93 | 49.55 | 0.00 | 0.00% | 0.14 | 0 | 279 | 0.47 | -0.75 | 0.00 | -0.25 | 1/28/2026 | 1/29/2026 4:00:03 PM EST |
| 520.00 | 79.75 | 85.40 | 82.58 | 85.20 | +31.75 | +59.41% | 0.16 | 7 | 203 | 0.48 | -0.79 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 530.00 | 88.90 | 94.00 | 91.45 | 70.11 | 0.00 | 0.00% | 0.17 | 0 | 246 | 0.49 | -0.81 | 0.00 | -0.22 | 1/26/2026 | 1/29/2026 4:00:03 PM EST |
| 540.00 | 97.75 | 102.80 | 100.28 | 103.60 | +34.62 | +50.19% | 0.19 | 1 | 384 | 0.49 | -0.84 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:03 PM EST |
| 550.00 | 105.80 | 111.85 | 108.83 | 79.49 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.47 | -0.86 | 0.00 | -0.18 | 1/27/2026 | 1/29/2026 4:00:03 PM EST |
| 560.00 | 113.70 | 121.25 | 117.48 | 84.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.58 | -0.88 | 0.00 | -0.16 | 1/7/2026 | 1/29/2026 4:00:03 PM EST |
| 570.00 | 125.30 | 129.15 | 127.23 | 117.00 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.55 | -0.90 | 0.00 | -0.15 | 1/16/2026 | 1/29/2026 4:00:03 PM EST |
| 580.00 | 133.90 | 140.15 | 137.03 | 103.30 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.61 | -0.91 | 0.00 | -0.13 | 12/26/2025 | 1/29/2026 4:00:03 PM EST |
| 590.00 | 144.60 | 149.85 | 147.23 | 122.33 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.62 | -0.92 | 0.00 | -0.12 | 1/13/2026 | 1/29/2026 4:00:03 PM EST |
| 600.00 | 154.30 | 159.65 | 156.98 | 134.25 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.64 | -0.93 | 0.00 | -0.11 | 1/8/2026 | 1/29/2026 4:00:03 PM EST |
| 610.00 | 164.20 | 169.45 | 166.83 | 119.75 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.66 | -0.94 | 0.00 | -0.10 | 12/15/2025 | 1/29/2026 4:00:03 PM EST |
| 620.00 | 174.00 | 179.35 | 176.68 | 144.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | -0.95 | 0.00 | -0.08 | 12/30/2025 | 1/29/2026 4:00:03 PM EST |
| 630.00 | 181.10 | 189.65 | 185.38 | 152.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.07 | 12/18/2025 | 1/29/2026 4:00:03 PM EST |
| 640.00 | 191.10 | 199.30 | 195.20 | 135.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.07 | 12/10/2025 | 1/29/2026 4:00:03 PM EST |
| 650.00 | 201.95 | 209.40 | 205.68 | 119.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.06 | 11/12/2025 | 1/29/2026 4:00:03 PM EST |
| 660.00 | 213.30 | 219.25 | 216.28 | 168.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 11/25/2025 | 1/29/2026 4:00:03 PM EST |
| 670.00 | 223.25 | 229.25 | 226.25 | 151.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.04 | 12/11/2025 | 1/29/2026 4:00:03 PM EST |
| 680.00 | 232.45 | 239.40 | 235.93 | 152.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 11/17/2025 | 1/29/2026 4:00:03 PM EST |
| 690.00 | 241.95 | 249.40 | 245.68 | % | 0.36 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 1/29/2026 4:00:03 PM EST | |||
| 700.00 | 252.45 | 259.25 | 255.85 | 197.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 1/29/2026 4:00:03 PM EST |
| 710.00 | 261.95 | 269.25 | 265.60 | 203.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 11/25/2025 | 1/29/2026 4:00:03 PM EST |
| 720.00 | 271.95 | 279.25 | 275.60 | 216.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 1/29/2026 4:00:03 PM EST |
| 730.00 | 281.95 | 289.25 | 285.60 | 214.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 1/29/2026 4:00:03 PM EST |
| 740.00 | 291.50 | 298.30 | 294.90 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 750.00 | 301.50 | 307.75 | 304.63 | 209.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 1/29/2026 4:00:03 PM EST |
| 760.00 | 313.50 | 319.25 | 316.38 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 780.00 | 333.55 | 337.75 | 335.65 | % | 0.43 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:03 PM EST | |||
| 800.00 | 351.55 | 359.25 | 355.40 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST | |||
| 820.00 | 373.65 | 379.25 | 376.45 | % | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:03 PM EST |