Options Chain for COREWEAVE INC COM CL A (CRWV) - $79.56 as of 2/27/2026 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 40.55 | 44.60 | 42.58 | % | 1.15 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 38.00 | 39.90 | 43.05 | 41.48 | % | 1.09 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 39.00 | 38.70 | 42.85 | 40.78 | % | 1.05 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 40.00 | 37.70 | 42.25 | 39.98 | % | 1.00 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 41.00 | 36.50 | 40.80 | 38.65 | % | 0.94 | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 42.00 | 36.10 | 38.80 | 37.45 | 52.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 43.00 | 35.20 | 38.00 | 36.60 | % | 0.85 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 44.00 | 34.05 | 37.10 | 35.58 | 53.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 45.00 | 33.25 | 36.70 | 34.98 | 47.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.68 | 0.97 | 0.00 | -0.03 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 46.00 | 32.35 | 35.00 | 33.68 | % | 0.73 | 0 | 0 | 1.63 | 0.96 | 0.00 | -0.03 | 2/27/2026 3:59:57 PM EST | |||
| 47.00 | 31.20 | 34.15 | 32.68 | 44.53 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.61 | 0.96 | 0.00 | -0.04 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 48.00 | 30.45 | 33.25 | 31.85 | % | 0.66 | 0 | 0 | 1.72 | 0.95 | 0.00 | -0.04 | 2/27/2026 3:59:57 PM EST | |||
| 49.00 | 29.50 | 32.30 | 30.90 | 47.49 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.49 | 0.95 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 50.00 | 28.60 | 32.10 | 30.35 | 46.56 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.50 | 0.94 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 51.00 | 27.65 | 30.45 | 29.05 | % | 0.57 | 0 | 0 | 1.49 | 0.94 | 0.01 | -0.05 | 2/27/2026 3:59:57 PM EST | |||
| 52.00 | 26.75 | 29.50 | 28.13 | % | 0.54 | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.06 | 2/27/2026 3:59:57 PM EST | |||
| 53.00 | 25.85 | 28.45 | 27.15 | % | 0.51 | 0 | 0 | 1.42 | 0.92 | 0.01 | -0.06 | 2/27/2026 3:59:57 PM EST | |||
| 54.00 | 24.95 | 27.60 | 26.28 | % | 0.49 | 0 | 0 | 1.40 | 0.92 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 55.00 | 24.00 | 26.85 | 25.43 | % | 0.46 | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 56.00 | 23.45 | 25.95 | 24.70 | % | 0.44 | 0 | 0 | 1.31 | 0.90 | 0.01 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 57.00 | 22.40 | 24.95 | 23.68 | 41.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.05 | 0.89 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 58.00 | 21.50 | 24.00 | 22.75 | 40.27 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.04 | 0.88 | 0.01 | -0.08 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 59.00 | 20.65 | 23.35 | 22.00 | % | 0.37 | 0 | 0 | 1.05 | 0.87 | 0.01 | -0.09 | 2/27/2026 3:59:57 PM EST | |||
| 60.00 | 19.80 | 22.45 | 21.13 | 34.08 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.04 | 0.86 | 0.01 | -0.09 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 61.00 | 19.00 | 21.80 | 20.40 | % | 0.33 | 0 | 0 | 1.06 | 0.85 | 0.01 | -0.10 | 2/27/2026 3:59:57 PM EST | |||
| 62.00 | 18.20 | 20.90 | 19.55 | 33.15 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.04 | 0.84 | 0.01 | -0.10 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 63.00 | 17.40 | 20.15 | 18.78 | 39.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.04 | 0.82 | 0.01 | -0.10 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 64.00 | 16.65 | 19.35 | 18.00 | % | 0.28 | 0 | 0 | 1.03 | 0.81 | 0.01 | -0.11 | 2/27/2026 3:59:57 PM EST | |||
| 65.00 | 15.90 | 18.45 | 17.18 | 16.30 | -15.20 | -48.26% | 0.26 | 1 | 1 | 1.02 | 0.80 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 66.00 | 15.15 | 17.85 | 16.50 | 16.00 | % | 0.25 | 2 | 0 | 1.02 | 0.78 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 67.00 | 14.80 | 17.05 | 15.93 | 17.01 | % | 0.24 | 2 | 0 | 1.03 | 0.77 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 68.00 | 13.75 | 16.35 | 15.05 | 16.39 | -1.71 | -9.45% | 0.22 | 2 | 1 | 1.01 | 0.75 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 69.00 | 14.10 | 15.25 | 14.68 | 15.88 | % | 0.21 | 2 | 0 | 1.05 | 0.74 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 70.00 | 13.30 | 14.55 | 13.93 | 13.41 | -12.11 | -47.46% | 0.20 | 35 | 7 | 1.03 | 0.72 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 71.00 | 11.55 | 13.90 | 12.73 | 14.52 | -13.75 | -48.64% | 0.18 | 2 | 1 | 0.95 | 0.70 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 72.00 | 11.20 | 13.30 | 12.25 | 10.53 | % | 0.17 | 32 | 0 | 0.97 | 0.69 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 73.00 | 10.90 | 12.65 | 11.78 | 14.14 | -7.39 | -34.33% | 0.16 | 2 | 1 | 0.98 | 0.67 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 74.00 | 11.10 | 12.05 | 11.58 | 12.10 | % | 0.16 | 4 | 0 | 1.03 | 0.65 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 75.00 | 10.60 | 11.45 | 11.03 | 10.90 | -9.60 | -46.83% | 0.15 | 31 | 9 | 1.03 | 0.63 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 76.00 | 9.90 | 11.10 | 10.50 | 8.90 | -16.10 | -64.40% | 0.14 | 45 | 1 | 1.02 | 0.61 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 77.00 | 9.55 | 10.20 | 9.88 | 9.90 | -10.98 | -52.59% | 0.13 | 39 | 3 | 1.00 | 0.60 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 78.00 | 9.10 | 9.85 | 9.48 | 8.40 | -15.05 | -64.18% | 0.12 | 43 | 13 | 1.01 | 0.58 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 79.00 | 8.80 | 9.30 | 9.05 | 9.00 | -13.73 | -60.41% | 0.11 | 95 | 6 | 1.02 | 0.56 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 80.00 | 8.40 | 8.55 | 8.48 | 8.10 | -13.27 | -62.10% | 0.11 | 368 | 40 | 0.99 | 0.54 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 81.00 | 7.90 | 8.40 | 8.15 | 6.55 | -13.90 | -67.98% | 0.10 | 157 | 11 | 1.00 | 0.52 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 82.00 | 7.15 | 7.95 | 7.55 | 7.20 | -11.55 | -61.60% | 0.09 | 126 | 27 | 0.99 | 0.50 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 83.00 | 6.50 | 7.50 | 7.00 | 6.24 | -10.26 | -62.19% | 0.08 | 86 | 32 | 0.97 | 0.49 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 84.00 | 6.05 | 7.00 | 6.53 | 5.90 | -16.52 | -73.69% | 0.08 | 15 | 20 | 0.96 | 0.47 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 85.00 | 5.65 | 6.50 | 6.08 | 5.93 | -13.37 | -69.28% | 0.07 | 273 | 521 | 0.95 | 0.45 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 86.00 | 5.25 | 6.70 | 5.98 | 6.05 | -14.99 | -71.25% | 0.07 | 34 | 10 | 0.98 | 0.43 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 87.00 | 4.95 | 6.05 | 5.50 | 4.85 | -17.56 | -78.36% | 0.06 | 37 | 17 | 0.96 | 0.42 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 88.00 | 4.70 | 5.90 | 5.30 | 4.70 | -11.20 | -70.44% | 0.06 | 70 | 17 | 0.98 | 0.40 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 89.00 | 4.50 | 5.40 | 4.95 | 4.00 | -13.10 | -76.61% | 0.06 | 21 | 20 | 0.97 | 0.38 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 90.00 | 4.30 | 4.85 | 4.58 | 4.70 | -11.30 | -70.63% | 0.05 | 276 | 69 | 0.96 | 0.37 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 91.00 | 3.90 | 4.80 | 4.35 | 3.90 | -11.24 | -74.24% | 0.05 | 145 | 73 | 0.96 | 0.35 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 92.00 | 3.65 | 4.50 | 4.08 | 3.65 | -11.25 | -75.51% | 0.04 | 8 | 31 | 0.96 | 0.34 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 93.00 | 3.45 | 4.65 | 4.05 | 3.06 | -12.44 | -80.26% | 0.04 | 9 | 7 | 0.99 | 0.32 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 94.00 | 3.25 | 4.00 | 3.63 | 3.12 | -10.70 | -77.43% | 0.04 | 46 | 104 | 0.96 | 0.31 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 95.00 | 3.15 | 3.65 | 3.40 | 3.35 | -10.23 | -75.34% | 0.04 | 108 | 482 | 0.96 | 0.29 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 96.00 | 2.98 | 3.50 | 3.24 | 2.65 | -11.03 | -80.63% | 0.03 | 64 | 19 | 0.97 | 0.28 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 97.00 | 2.88 | 3.35 | 3.12 | 2.48 | -9.39 | -79.11% | 0.03 | 82 | 49 | 0.98 | 0.27 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 98.00 | 2.61 | 3.05 | 2.83 | 2.33 | -9.27 | -79.92% | 0.03 | 472 | 22 | 0.96 | 0.25 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 99.00 | 2.40 | 2.79 | 2.60 | 2.30 | -9.45 | -80.43% | 0.03 | 448 | 20 | 0.95 | 0.24 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 100.00 | 2.26 | 2.63 | 2.45 | 2.34 | -8.36 | -78.14% | 0.02 | 833 | 369 | 0.95 | 0.23 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 101.00 | 2.06 | 2.54 | 2.30 | 1.90 | -8.35 | -81.47% | 0.02 | 40 | 134 | 0.95 | 0.22 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 102.00 | 1.88 | 2.29 | 2.09 | 1.75 | -8.42 | -82.80% | 0.02 | 20 | 41 | 0.94 | 0.21 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 103.00 | 1.73 | 2.22 | 1.98 | 1.78 | -7.74 | -81.31% | 0.02 | 16 | 20 | 0.95 | 0.19 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 104.00 | 1.65 | 2.08 | 1.87 | 1.75 | -7.65 | -81.39% | 0.02 | 36 | 29 | 0.95 | 0.18 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 105.00 | 1.48 | 1.91 | 1.70 | 1.75 | -6.95 | -79.89% | 0.02 | 163 | 235 | 0.94 | 0.17 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 106.00 | 1.39 | 1.67 | 1.53 | 1.55 | -6.38 | -80.46% | 0.01 | 7 | 5 | 0.93 | 0.17 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 107.00 | 1.28 | 1.72 | 1.50 | 1.20 | -7.30 | -85.89% | 0.01 | 3 | 34 | 0.94 | 0.16 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 108.00 | 1.18 | 1.58 | 1.38 | 1.18 | -6.13 | -83.86% | 0.01 | 609 | 12 | 0.94 | 0.15 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 109.00 | 1.05 | 1.55 | 1.30 | 1.08 | -7.24 | -87.02% | 0.01 | 18 | 24 | 0.94 | 0.14 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 110.00 | 0.98 | 1.35 | 1.17 | 1.20 | -5.80 | -82.86% | 0.01 | 602 | 288 | 0.93 | 0.13 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 111.00 | 0.97 | 1.38 | 1.18 | 1.10 | -5.55 | -83.46% | 0.01 | 10 | 25 | 0.95 | 0.12 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 112.00 | 0.90 | 1.12 | 1.01 | 0.87 | -7.53 | -89.65% | 0.01 | 8 | 10 | 0.93 | 0.12 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 113.00 | 0.90 | 1.20 | 1.05 | 0.89 | -5.36 | -85.76% | 0.01 | 8 | 90 | 0.96 | 0.11 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 114.00 | 0.83 | 1.06 | 0.95 | 1.15 | -5.55 | -82.84% | 0.01 | 2 | 24 | 0.95 | 0.10 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 115.00 | 0.83 | 1.07 | 0.95 | 0.88 | -4.80 | -84.51% | 0.01 | 139 | 1,174 | 0.97 | 0.10 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 116.00 | 0.72 | 0.93 | 0.83 | 0.84 | -4.16 | -83.20% | 0.01 | 16 | 8 | 0.95 | 0.09 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 117.00 | 0.67 | 0.93 | 0.80 | 0.73 | -3.90 | -84.24% | 0.01 | 6 | 18 | 0.96 | 0.09 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 118.00 | 0.62 | 0.84 | 0.73 | 0.71 | -4.26 | -85.72% | 0.01 | 4 | 8 | 0.95 | 0.08 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 119.00 | 0.55 | 0.78 | 0.67 | 0.64 | -4.11 | -86.53% | 0.01 | 2 | 175 | 0.95 | 0.08 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 120.00 | 0.53 | 0.77 | 0.65 | 0.60 | -3.80 | -86.37% | 0.01 | 88 | 221 | 0.96 | 0.07 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 125.00 | 0.39 | 0.59 | 0.49 | 0.46 | -2.64 | -85.17% | 0.00 | 194 | 241 | 0.97 | 0.05 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 130.00 | 0.20 | 0.46 | 0.33 | 0.20 | -2.43 | -92.40% | 0.00 | 71 | 196 | 0.95 | 0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 135.00 | 0.20 | 0.27 | 0.24 | 0.27 | -1.68 | -86.16% | 0.00 | 110 | 183 | 0.96 | 0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/27/2026 3:59:57 PM EST |
| 38.00 | 0.07 | 0.23 | 0.15 | 0.26 | % | 0.00 | 19 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 39.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.54 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.43 | 0.22 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | -0.02 | 0.00 | -0.02 | 2/9/2026 | 2/27/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | -0.02 | 0.00 | -0.02 | 2/9/2026 | 2/27/2026 3:59:57 PM EST |
| 43.00 | 0.21 | 0.49 | 0.35 | 0.39 | -0.21 | -35.00% | 0.01 | 6 | 10 | 1.27 | -0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 44.00 | 0.25 | 0.46 | 0.36 | 0.40 | +0.12 | +42.86% | 0.01 | 6 | 8 | 1.24 | -0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.49 | +0.08 | +19.52% | 0.01 | 7 | 15 | 1.23 | -0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 46.00 | 0.34 | 0.53 | 0.44 | 0.58 | -0.05 | -7.94% | 0.01 | 5 | 5 | 1.21 | -0.04 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 47.00 | 0.41 | 0.64 | 0.53 | 0.55 | -0.12 | -17.91% | 0.01 | 1 | 2 | 1.21 | -0.04 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 48.00 | 0.47 | 0.63 | 0.55 | 0.70 | +0.12 | +20.69% | 0.01 | 84 | 2 | 1.19 | -0.05 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 49.00 | 0.51 | 0.67 | 0.59 | 0.64 | +0.09 | +16.37% | 0.01 | 62 | 27 | 1.16 | -0.05 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 50.00 | 0.59 | 0.75 | 0.67 | 0.75 | +0.14 | +22.96% | 0.01 | 1,106 | 126 | 1.16 | -0.06 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 51.00 | 0.67 | 1.09 | 0.88 | 0.91 | +0.14 | +18.19% | 0.02 | 106 | 52 | 1.19 | -0.06 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 52.00 | 0.74 | 1.17 | 0.96 | 1.11 | -0.17 | -13.29% | 0.02 | 54 | 39 | 1.18 | -0.07 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 53.00 | 0.83 | 1.12 | 0.98 | 1.00 | +0.29 | +40.85% | 0.02 | 357 | 8 | 1.14 | -0.08 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 54.00 | 0.95 | 1.20 | 1.08 | 1.11 | % | 0.02 | 212 | 0 | 1.13 | -0.08 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 55.00 | 1.07 | 1.28 | 1.18 | 1.20 | +0.47 | +64.39% | 0.02 | 217 | 50 | 1.12 | -0.09 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 56.00 | 1.15 | 1.54 | 1.35 | 1.44 | +0.53 | +58.25% | 0.02 | 391 | 43 | 1.12 | -0.10 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 57.00 | 1.28 | 1.60 | 1.44 | 1.82 | +0.96 | +111.63% | 0.03 | 1,140 | 48 | 1.10 | -0.11 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 58.00 | 1.41 | 1.90 | 1.66 | 1.80 | +0.75 | +71.43% | 0.03 | 11 | 24 | 1.11 | -0.12 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 59.00 | 1.55 | 1.92 | 1.74 | 2.10 | +0.42 | +25.00% | 0.03 | 20 | 29 | 1.08 | -0.13 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 60.00 | 1.69 | 2.11 | 1.90 | 2.15 | +1.00 | +86.96% | 0.03 | 244 | 127 | 1.07 | -0.14 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 61.00 | 1.87 | 2.34 | 2.11 | 2.34 | +1.00 | +74.63% | 0.03 | 5 | 49 | 1.07 | -0.15 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 62.00 | 2.09 | 2.54 | 2.32 | 2.34 | +0.89 | +61.38% | 0.04 | 1,778 | 10 | 1.07 | -0.16 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 63.00 | 2.30 | 2.89 | 2.60 | 2.95 | % | 0.04 | 54 | 0 | 1.07 | -0.18 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 64.00 | 2.53 | 3.15 | 2.84 | 3.03 | +1.34 | +79.29% | 0.04 | 8 | 7 | 1.06 | -0.19 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 65.00 | 2.83 | 3.25 | 3.04 | 3.10 | +1.66 | +115.28% | 0.05 | 212 | 112 | 1.05 | -0.20 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 66.00 | 3.00 | 3.60 | 3.30 | 3.45 | +1.35 | +64.29% | 0.05 | 81 | 19 | 1.04 | -0.22 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 67.00 | 3.30 | 3.70 | 3.50 | 3.60 | +1.57 | +77.34% | 0.05 | 57 | 37 | 1.03 | -0.23 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 68.00 | 3.55 | 4.05 | 3.80 | 4.58 | +2.38 | +108.19% | 0.06 | 36 | 87 | 1.02 | -0.25 | 0.01 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 69.00 | 3.85 | 4.50 | 4.18 | 5.05 | +2.93 | +138.21% | 0.06 | 55 | 22 | 1.02 | -0.26 | 0.01 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 70.00 | 4.30 | 4.55 | 4.43 | 4.40 | +2.10 | +91.31% | 0.06 | 519 | 99 | 1.01 | -0.28 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 71.00 | 4.45 | 5.00 | 4.73 | 4.75 | +2.00 | +72.73% | 0.07 | 34 | 73 | 1.00 | -0.30 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 72.00 | 4.75 | 5.60 | 5.18 | 5.34 | +2.29 | +75.09% | 0.07 | 150 | 108 | 1.00 | -0.31 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 73.00 | 5.10 | 6.00 | 5.55 | 6.30 | +3.05 | +93.85% | 0.08 | 117 | 63 | 1.00 | -0.33 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 74.00 | 5.55 | 6.30 | 5.93 | 6.10 | +2.60 | +74.29% | 0.08 | 69 | 69 | 0.99 | -0.35 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 75.00 | 6.00 | 6.50 | 6.25 | 6.55 | +3.25 | +98.49% | 0.08 | 219 | 189 | 0.97 | -0.37 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 76.00 | 6.50 | 7.00 | 6.75 | 7.00 | +3.34 | +91.26% | 0.09 | 103 | 76 | 0.97 | -0.39 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 77.00 | 6.90 | 8.00 | 7.45 | 8.10 | +4.30 | +113.16% | 0.10 | 80 | 66 | 1.00 | -0.40 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 78.00 | 7.40 | 8.40 | 7.90 | 9.05 | +4.75 | +110.47% | 0.10 | 44 | 54 | 0.99 | -0.42 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 79.00 | 7.85 | 8.80 | 8.33 | 8.16 | +3.85 | +89.33% | 0.11 | 106 | 22 | 0.98 | -0.44 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 80.00 | 8.40 | 8.90 | 8.65 | 9.75 | +5.15 | +111.96% | 0.11 | 254 | 245 | 0.95 | -0.46 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 81.00 | 8.90 | 10.05 | 9.48 | 10.53 | +5.43 | +106.48% | 0.12 | 69 | 25 | 0.98 | -0.48 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 82.00 | 9.45 | 10.55 | 10.00 | 11.25 | +6.15 | +120.59% | 0.12 | 59 | 58 | 0.97 | -0.50 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 83.00 | 10.00 | 11.80 | 10.90 | 11.55 | +5.39 | +87.50% | 0.13 | 27 | 64 | 1.00 | -0.51 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 84.00 | 10.60 | 12.10 | 11.35 | 12.00 | +6.27 | +109.43% | 0.14 | 19 | 13 | 0.98 | -0.53 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 85.00 | 11.05 | 12.30 | 11.68 | 12.15 | +6.21 | +104.55% | 0.14 | 105 | 116 | 0.95 | -0.55 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 86.00 | 11.80 | 12.95 | 12.38 | 13.70 | +6.60 | +92.96% | 0.14 | 12 | 14 | 0.95 | -0.57 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 87.00 | 12.45 | 13.90 | 13.18 | 13.25 | +5.83 | +78.58% | 0.15 | 22 | 102 | 0.97 | -0.58 | 0.02 | -0.15 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 88.00 | 13.15 | 14.25 | 13.70 | 14.22 | +6.85 | +92.95% | 0.16 | 17 | 87 | 0.95 | -0.60 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 89.00 | 13.80 | 14.70 | 14.25 | 14.80 | +7.01 | +89.99% | 0.16 | 10 | 222 | 0.93 | -0.62 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 90.00 | 14.45 | 16.00 | 15.23 | 15.47 | +7.47 | +93.38% | 0.17 | 1,623 | 1,995 | 0.96 | -0.63 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 91.00 | 15.25 | 16.20 | 15.73 | 15.70 | +7.45 | +90.31% | 0.17 | 59 | 323 | 0.93 | -0.65 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 92.00 | 15.90 | 17.05 | 16.48 | 17.16 | +8.24 | +92.38% | 0.18 | 19 | 18 | 0.93 | -0.66 | 0.02 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 93.00 | 16.65 | 18.10 | 17.38 | 17.75 | +8.14 | +84.71% | 0.19 | 16 | 44 | 0.95 | -0.68 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 94.00 | 17.40 | 19.40 | 18.40 | 19.09 | +9.01 | +89.39% | 0.20 | 17 | 29 | 0.98 | -0.69 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 95.00 | 17.85 | 19.80 | 18.83 | 20.95 | +10.70 | +104.39% | 0.20 | 40 | 39 | 0.93 | -0.71 | 0.02 | -0.13 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 96.00 | 18.95 | 20.05 | 19.50 | 19.95 | +9.45 | +90.00% | 0.20 | 34 | 317 | 0.91 | -0.72 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 97.00 | 19.75 | 20.90 | 20.33 | 22.06 | +10.91 | +97.85% | 0.21 | 58 | 433 | 0.93 | -0.73 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 98.00 | 20.50 | 22.65 | 21.58 | 23.49 | +11.99 | +104.27% | 0.22 | 37 | 235 | 0.97 | -0.75 | 0.02 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 99.00 | 21.25 | 23.50 | 22.38 | 20.91 | +8.74 | +71.82% | 0.23 | 12 | 44 | 0.97 | -0.76 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 100.00 | 22.15 | 23.20 | 22.68 | 24.00 | +11.60 | +93.55% | 0.23 | 40 | 75 | 0.89 | -0.77 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 101.00 | 23.00 | 25.20 | 24.10 | 26.60 | +13.69 | +106.05% | 0.24 | 7 | 43 | 0.97 | -0.78 | 0.01 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 102.00 | 23.50 | 26.35 | 24.93 | 25.21 | +11.34 | +81.76% | 0.24 | 5 | 10 | 0.96 | -0.79 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 103.00 | 24.35 | 27.20 | 25.78 | 14.45 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.96 | -0.81 | 0.01 | -0.10 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 104.00 | 25.25 | 27.70 | 26.48 | 25.35 | +9.63 | +61.26% | 0.25 | 2 | 12 | 0.93 | -0.82 | 0.01 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 105.00 | 25.65 | 28.40 | 27.03 | 28.07 | +11.31 | +67.49% | 0.26 | 2 | 44 | 0.87 | -0.83 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 106.00 | 26.95 | 29.30 | 28.13 | 15.77 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.80 | -0.83 | 0.01 | -0.09 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 107.00 | 27.80 | 30.50 | 29.15 | 30.68 | +13.06 | +74.12% | 0.27 | 1 | 5 | 0.92 | -0.84 | 0.01 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 108.00 | 28.50 | 31.40 | 29.95 | 28.08 | +10.21 | +57.14% | 0.28 | 1 | 5 | 0.89 | -0.85 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 109.00 | 29.65 | 31.95 | 30.80 | 28.95 | +10.53 | +57.17% | 0.28 | 1 | 4 | 0.93 | -0.86 | 0.01 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 110.00 | 30.55 | 32.95 | 31.75 | 18.56 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.84 | -0.87 | 0.01 | -0.08 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 111.00 | 31.50 | 34.15 | 32.83 | 20.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.88 | -0.88 | 0.01 | -0.07 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 112.00 | 32.50 | 35.10 | 33.80 | 30.80 | +9.82 | +46.81% | 0.30 | 1 | 5 | 0.92 | -0.88 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 113.00 | 33.30 | 35.95 | 34.63 | 33.52 | % | 0.31 | 1 | 0 | 1.34 | -0.89 | 0.01 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 114.00 | 34.25 | 37.00 | 35.63 | % | 0.31 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.06 | 2/27/2026 3:59:57 PM EST | |||
| 115.00 | 35.25 | 37.55 | 36.40 | 37.91 | +10.91 | +40.41% | 0.32 | 1 | 3 | 1.36 | -0.90 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 116.00 | 36.25 | 38.85 | 37.55 | 38.50 | +15.50 | +67.40% | 0.32 | 3 | 5 | 1.18 | -0.91 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 117.00 | 37.05 | 39.90 | 38.48 | % | 0.33 | 0 | 0 | 1.39 | -0.91 | 0.01 | -0.06 | 2/27/2026 3:59:57 PM EST | |||
| 118.00 | 38.20 | 40.75 | 39.48 | 36.66 | +11.41 | +45.19% | 0.33 | 1 | 2 | 1.21 | -0.92 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 119.00 | 39.05 | 41.70 | 40.38 | 37.51 | +11.52 | +44.33% | 0.34 | 1 | 2 | 1.22 | -0.92 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 120.00 | 39.70 | 42.70 | 41.20 | 42.50 | +16.51 | +63.53% | 0.34 | 3 | 5 | 1.22 | -0.93 | 0.01 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 125.00 | 44.80 | 47.80 | 46.30 | 29.27 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.46 | -0.95 | 0.01 | -0.04 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 130.00 | 49.80 | 52.40 | 51.10 | 37.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.31 | -0.96 | 0.00 | -0.03 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 135.00 | 54.70 | 57.35 | 56.03 | 40.19 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.37 | -0.97 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |