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 | 56.55 | 60.90 | 58.73 | 59.60 | 0.00 | 0.00% | 1.68 | 0 | 39 | 2.05 | 0.99 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 37.50 | 54.15 | 58.50 | 56.33 | 43.85 | 0.00 | 0.00% | 1.50 | 0 | 8 | 1.94 | 0.98 | 0.00 | -0.02 | 1/2/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 51.85 | 56.10 | 53.98 | 54.00 | -6.02 | -10.03% | 1.35 | 2 | 63 | 1.82 | 0.98 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 42.50 | 49.45 | 53.70 | 51.58 | 36.97 | 0.00 | 0.00% | 1.21 | 0 | 21 | 1.73 | 0.97 | 0.00 | -0.03 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 47.95 | 51.50 | 49.73 | 37.30 | 0.00 | 0.00% | 1.11 | 0 | 60 | 1.57 | 0.96 | 0.00 | -0.03 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 47.50 | 44.80 | 48.65 | 46.73 | 43.50 | 0.00 | 0.00% | 0.98 | 0 | 53 | 1.59 | 0.95 | 0.00 | -0.04 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 42.85 | 46.80 | 44.83 | 46.75 | +6.92 | +17.38% | 0.90 | 10 | 178 | 1.38 | 0.94 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 38.80 | 41.50 | 40.15 | 40.00 | -1.90 | -4.54% | 0.73 | 1 | 174 | 1.13 | 0.92 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 33.70 | 37.25 | 35.48 | 35.80 | -1.29 | -3.48% | 0.59 | 21 | 169 | 0.97 | 0.89 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 62.50 | 32.45 | 35.90 | 34.18 | 35.00 | 0.00 | 0.00% | 0.55 | 0 | 32 | 1.13 | 0.88 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 30.20 | 34.05 | 32.13 | 33.64 | 0.00 | 0.00% | 0.49 | 0 | 123 | 1.05 | 0.86 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 67.50 | 28.60 | 32.15 | 30.38 | 29.75 | +0.15 | +0.51% | 0.45 | 12 | 201 | 1.09 | 0.84 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 26.30 | 29.35 | 27.83 | 27.85 | +0.85 | +3.15% | 0.40 | 12 | 6,268 | 1.02 | 0.82 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.50 | 24.60 | 27.50 | 26.05 | 23.50 | -3.27 | -12.22% | 0.36 | 1 | 363 | 0.96 | 0.80 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 22.60 | 25.80 | 24.20 | 23.60 | -2.19 | -8.50% | 0.32 | 35 | 4,862 | 1.00 | 0.77 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.50 | 21.45 | 23.20 | 22.33 | 22.70 | -2.56 | -10.14% | 0.29 | 22 | 611 | 0.97 | 0.75 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 20.80 | 21.20 | 21.00 | 20.93 | -0.67 | -3.11% | 0.26 | 28 | 13,652 | 1.00 | 0.72 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.50 | 18.80 | 21.90 | 20.35 | 19.56 | -1.44 | -6.86% | 0.25 | 407 | 636 | 0.99 | 0.70 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 17.70 | 19.40 | 18.55 | 18.27 | -1.28 | -6.55% | 0.22 | 88 | 4,203 | 0.98 | 0.67 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.50 | 16.30 | 18.20 | 17.25 | 16.45 | -1.83 | -10.02% | 0.20 | 24 | 997 | 0.98 | 0.64 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 14.90 | 17.00 | 15.95 | 14.90 | -0.34 | -2.24% | 0.18 | 714 | 4,856 | 0.97 | 0.61 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.50 | 13.95 | 15.20 | 14.58 | 13.90 | -0.65 | -4.47% | 0.16 | 63 | 1,165 | 0.98 | 0.58 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 12.85 | 13.40 | 13.13 | 13.19 | +0.29 | +2.25% | 0.14 | 216 | 6,676 | 0.96 | 0.55 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.50 | 11.95 | 13.55 | 12.75 | 12.43 | +0.46 | +3.85% | 0.13 | 20 | 459 | 0.97 | 0.53 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 11.00 | 11.40 | 11.20 | 11.14 | +0.22 | +2.02% | 0.11 | 1,335 | 105,094 | 0.96 | 0.50 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 9.10 | 10.90 | 10.00 | 9.50 | -0.05 | -0.53% | 0.10 | 44 | 3,128 | 0.95 | 0.45 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 7.75 | 8.30 | 8.03 | 7.80 | -0.10 | -1.27% | 0.07 | 956 | 4,937 | 0.95 | 0.40 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 6.55 | 7.25 | 6.90 | 7.60 | +0.85 | +12.60% | 0.06 | 46 | 3,707 | 0.95 | 0.35 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 5.40 | 5.90 | 5.65 | 5.75 | +0.10 | +1.77% | 0.05 | 292 | 5,332 | 0.94 | 0.31 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 4.55 | 5.25 | 4.90 | 4.85 | +0.08 | +1.68% | 0.04 | 122 | 3,154 | 0.95 | 0.27 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 130.00 | 3.80 | 4.40 | 4.10 | 3.89 | +0.09 | +2.37% | 0.03 | 126 | 5,358 | 0.95 | 0.24 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 3.30 | 3.55 | 3.43 | 3.40 | -0.10 | -2.86% | 0.03 | 22,745 | 8,399 | 0.94 | 0.21 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 140.00 | 2.65 | 3.20 | 2.93 | 2.98 | -0.11 | -3.56% | 0.02 | 109 | 4,618 | 0.94 | 0.19 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 145.00 | 2.22 | 2.73 | 2.48 | 2.60 | +0.10 | +4.00% | 0.02 | 15 | 3,296 | 0.95 | 0.17 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 150.00 | 1.90 | 2.30 | 2.10 | 2.07 | -0.13 | -5.91% | 0.01 | 83 | 3,436 | 0.96 | 0.15 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 155.00 | 1.60 | 2.20 | 1.90 | 2.13 | +0.03 | +1.43% | 0.01 | 4 | 1,825 | 0.96 | 0.13 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 160.00 | 1.33 | 1.85 | 1.59 | 1.71 | -0.07 | -3.94% | 0.01 | 97 | 4,019 | 0.97 | 0.11 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 165.00 | 1.30 | 1.50 | 1.40 | 1.50 | +0.06 | +4.17% | 0.01 | 154 | 43,731 | 0.98 | 0.10 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 170.00 | 0.96 | 1.90 | 1.43 | 1.31 | +0.06 | +4.80% | 0.01 | 13 | 4,444 | 0.98 | 0.09 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 175.00 | 0.82 | 1.30 | 1.06 | 1.15 | 0.00 | 0.00% | 0.01 | 6 | 463 | 0.99 | 0.08 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 180.00 | 0.76 | 1.28 | 1.02 | 0.90 | -0.11 | -10.90% | 0.01 | 8 | 9,181 | 1.01 | 0.07 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 185.00 | 0.60 | 0.98 | 0.79 | 1.01 | +0.11 | +12.23% | 0.00 | 15 | 548 | 0.99 | 0.06 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 190.00 | 0.49 | 0.85 | 0.67 | 0.78 | +0.03 | +4.00% | 0.00 | 14 | 917 | 0.99 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 195.00 | 0.43 | 0.73 | 0.58 | 0.59 | -0.11 | -15.72% | 0.00 | 4 | 619 | 0.99 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 200.00 | 0.37 | 0.66 | 0.52 | 0.54 | +0.01 | +1.89% | 0.00 | 1,373 | 7,035 | 1.01 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 210.00 | 0.26 | 0.62 | 0.44 | 0.52 | +0.05 | +10.64% | 0.00 | 23 | 189 | 1.02 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 220.00 | 0.19 | 0.42 | 0.31 | 0.35 | +0.02 | +6.07% | 0.00 | 30 | 5,777 | 1.01 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.19 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 1.14 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 1.05 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.21 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 270.00 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.02 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 280.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 72 | 2,887 | 1.05 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 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 | 0.12 | 0.38 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,326 | 1.25 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 37.50 | 0.27 | 0.44 | 0.36 | 0.34 | -0.06 | -15.00% | 0.01 | 11 | 139 | 1.26 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 0.30 | 0.95 | 0.63 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 951 | 1.29 | -0.02 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 42.50 | 0.41 | 0.70 | 0.56 | 0.48 | -0.04 | -7.70% | 0.01 | 4 | 1,554 | 1.19 | -0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.72 | +0.01 | +1.41% | 0.02 | 6 | 710 | 1.17 | -0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 47.50 | 0.70 | 1.00 | 0.85 | 0.86 | 0.00 | 0.00% | 0.02 | 1 | 348 | 1.15 | -0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 0.93 | 1.06 | 1.00 | 1.00 | -0.07 | -6.55% | 0.02 | 362 | 4,143 | 1.11 | -0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 1.40 | 1.75 | 1.58 | 1.50 | -0.17 | -10.18% | 0.03 | 87 | 2,665 | 1.10 | -0.08 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 2.07 | 2.35 | 2.21 | 2.21 | -0.33 | -13.00% | 0.04 | 1,962 | 9,286 | 1.06 | -0.11 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 62.50 | 2.49 | 3.00 | 2.75 | 2.49 | -0.39 | -13.55% | 0.04 | 38 | 1,968 | 1.06 | -0.12 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 2.95 | 3.45 | 3.20 | 3.15 | -0.50 | -13.70% | 0.05 | 36 | 2,531 | 1.04 | -0.14 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 67.50 | 3.45 | 4.05 | 3.75 | 3.75 | +0.05 | +1.36% | 0.06 | 13 | 357 | 1.03 | -0.16 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 70.00 | 4.05 | 4.45 | 4.25 | 4.00 | -0.65 | -13.98% | 0.06 | 212 | 12,089 | 1.01 | -0.18 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 72.50 | 4.70 | 5.40 | 5.05 | 4.80 | -0.57 | -10.62% | 0.07 | 14 | 3,026 | 1.01 | -0.20 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 75.00 | 5.50 | 6.00 | 5.75 | 5.90 | -0.35 | -5.60% | 0.08 | 37 | 5,458 | 1.00 | -0.23 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 77.50 | 6.30 | 7.00 | 6.65 | 6.22 | -0.33 | -5.04% | 0.09 | 7 | 2,179 | 0.99 | -0.25 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 80.00 | 7.15 | 8.00 | 7.58 | 7.58 | -0.57 | -7.00% | 0.09 | 83 | 7,697 | 0.98 | -0.28 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 82.50 | 8.20 | 8.95 | 8.58 | 8.11 | -0.19 | -2.29% | 0.10 | 4 | 633 | 0.98 | -0.30 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 85.00 | 8.50 | 10.00 | 9.25 | 9.94 | -0.26 | -2.55% | 0.11 | 109 | 1,767 | 0.97 | -0.33 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 87.50 | 10.40 | 11.15 | 10.78 | 11.05 | +0.30 | +2.80% | 0.12 | 83 | 373 | 0.96 | -0.36 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 90.00 | 11.65 | 12.40 | 12.03 | 12.36 | -0.39 | -3.06% | 0.13 | 181 | 6,333 | 0.96 | -0.39 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 92.50 | 11.90 | 14.55 | 13.23 | 13.03 | -0.69 | -5.03% | 0.14 | 97 | 796 | 0.95 | -0.42 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 95.00 | 13.90 | 15.15 | 14.53 | 14.10 | -0.10 | -0.71% | 0.15 | 533 | 2,246 | 0.95 | -0.45 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 97.50 | 15.70 | 17.80 | 16.75 | 16.70 | -0.10 | -0.60% | 0.17 | 115 | 412 | 0.94 | -0.47 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 100.00 | 17.00 | 18.80 | 17.90 | 16.95 | -0.38 | -2.20% | 0.18 | 25 | 8,468 | 0.95 | -0.50 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 105.00 | 20.30 | 23.20 | 21.75 | 21.30 | +0.72 | +3.50% | 0.21 | 24 | 849 | 0.99 | -0.55 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 110.00 | 23.80 | 24.85 | 24.33 | 24.04 | -0.61 | -2.48% | 0.22 | 600 | 5,952 | 0.93 | -0.60 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 115.00 | 27.30 | 30.60 | 28.95 | 26.91 | -3.59 | -11.77% | 0.25 | 1 | 684 | 0.99 | -0.65 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 120.00 | 31.30 | 33.75 | 32.53 | 31.18 | 0.00 | 0.00% | 0.27 | 0 | 2,159 | 0.97 | -0.69 | 0.01 | -0.11 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 125.00 | 34.35 | 38.60 | 36.48 | 35.84 | +2.19 | +6.51% | 0.29 | 1 | 1,111 | 0.91 | -0.73 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 130.00 | 38.65 | 42.40 | 40.53 | 44.20 | +3.68 | +9.09% | 0.31 | 2 | 452 | 0.92 | -0.76 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 135.00 | 43.40 | 47.15 | 45.28 | 43.59 | 0.00 | 0.00% | 0.34 | 0 | 197 | 0.92 | -0.79 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 140.00 | 47.75 | 51.60 | 49.68 | 52.10 | 0.00 | 0.00% | 0.35 | 0 | 594 | 0.94 | -0.81 | 0.01 | -0.09 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 145.00 | 52.55 | 56.25 | 54.40 | 56.70 | 0.00 | 0.00% | 0.38 | 0 | 79 | 0.94 | -0.83 | 0.01 | -0.08 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 150.00 | 57.35 | 59.60 | 58.48 | 54.34 | 0.00 | 0.00% | 0.39 | 0 | 110 | 0.94 | -0.85 | 0.01 | -0.07 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 155.00 | 62.20 | 65.55 | 63.88 | 56.20 | 0.00 | 0.00% | 0.41 | 0 | 173 | 0.92 | -0.87 | 0.01 | -0.07 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 160.00 | 66.70 | 69.90 | 68.30 | 65.80 | -4.70 | -6.67% | 0.43 | 1 | 166 | 1.20 | -0.89 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 165.00 | 70.90 | 74.70 | 72.80 | 73.55 | +2.50 | +3.52% | 0.44 | 2 | 2 | 1.23 | -0.90 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 170.00 | 75.75 | 79.50 | 77.63 | 88.73 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.25 | -0.91 | 0.00 | -0.05 | 11/13/2025 | 1/23/2026 3:59:55 PM EST |
| 175.00 | 80.65 | 84.40 | 82.53 | 60.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.28 | -0.92 | 0.00 | -0.05 | 11/3/2025 | 1/23/2026 3:59:55 PM EST |
| 180.00 | 86.15 | 89.30 | 87.73 | 107.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.04 | 11/17/2025 | 1/23/2026 3:59:55 PM EST |
| 185.00 | 91.05 | 94.20 | 92.63 | 63.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.04 | 10/31/2025 | 1/23/2026 3:59:55 PM EST |
| 190.00 | 95.40 | 99.15 | 97.28 | 92.55 | 0.00 | 0.00% | 0.51 | 0 | 90 | 1.36 | -0.95 | 0.00 | -0.04 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 195.00 | 100.35 | 104.10 | 102.23 | 93.65 | 0.00 | 0.00% | 0.52 | 0 | 35 | 1.38 | -0.95 | 0.00 | -0.03 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 200.00 | 105.30 | 109.05 | 107.18 | 132.53 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.03 | 12/17/2025 | 1/23/2026 3:59:55 PM EST |
| 210.00 | 114.90 | 119.30 | 117.10 | 85.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.02 | 10/24/2025 | 1/23/2026 3:59:55 PM EST |
| 220.00 | 124.90 | 129.00 | 126.95 | 95.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.02 | 10/24/2025 | 1/23/2026 3:59:55 PM EST |
| 230.00 | 134.90 | 139.00 | 136.95 | 121.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 1/23/2026 3:59:55 PM EST |
| 240.00 | 145.00 | 149.00 | 147.00 | 165.96 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 11/28/2025 | 1/23/2026 3:59:55 PM EST |
| 250.00 | 154.80 | 159.00 | 156.90 | 158.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 260.00 | 164.90 | 169.00 | 166.95 | 153.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.01 | 6/25/2025 | 1/23/2026 3:59:55 PM EST |
| 270.00 | 175.25 | 179.00 | 177.13 | 151.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 9/10/2025 | 1/23/2026 3:59:55 PM EST |
| 280.00 | 185.25 | 189.00 | 187.13 | 153.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.01 | 9/23/2025 | 1/23/2026 3:59:55 PM EST |