Options Chain for COREWEAVE INC COM CL A (CRWV) - $80.99 as of 3/20/2026 7:39:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.95 | 38.10 | 36.53 | % | 0.81 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 50.00 | 30.00 | 33.10 | 31.55 | 33.05 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.83 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:01 PM EST |
| 55.00 | 25.10 | 27.95 | 26.53 | 29.50 | 0.00 | 0.00% | 0.48 | 0 | 23 | 1.60 | 0.98 | 0.00 | -0.03 | 3/13/2026 | 3/20/2026 4:00:01 PM EST |
| 60.00 | 20.25 | 23.85 | 22.05 | 24.80 | 0.00 | 0.00% | 0.37 | 0 | 25 | 1.38 | 0.95 | 0.01 | -0.06 | 3/18/2026 | 3/20/2026 4:00:01 PM EST |
| 64.00 | 16.50 | 19.60 | 18.05 | 19.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.25 | 0.92 | 0.01 | -0.08 | 3/11/2026 | 3/20/2026 4:00:01 PM EST |
| 65.00 | 15.60 | 19.15 | 17.38 | 17.28 | -3.04 | -14.97% | 0.27 | 2 | 16 | 1.23 | 0.91 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 66.00 | 14.70 | 17.90 | 16.30 | 16.00 | -3.40 | -17.53% | 0.25 | 5 | 12 | 1.27 | 0.90 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 67.00 | 14.00 | 16.85 | 15.43 | 14.30 | -3.57 | -19.98% | 0.23 | 4 | 7 | 1.17 | 0.89 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 68.00 | 13.10 | 16.00 | 14.55 | 14.65 | -2.40 | -14.08% | 0.21 | 2 | 26 | 1.14 | 0.87 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 69.00 | 12.40 | 15.15 | 13.78 | 13.58 | -3.36 | -19.84% | 0.20 | 7 | 8 | 1.12 | 0.86 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 70.00 | 11.05 | 14.15 | 12.60 | 13.70 | -1.05 | -7.12% | 0.18 | 31 | 74 | 0.69 | 0.84 | 0.02 | -0.13 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 71.00 | 10.90 | 13.55 | 12.23 | 11.98 | -3.24 | -21.29% | 0.17 | 5 | 265 | 0.81 | 0.82 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 72.00 | 10.00 | 12.75 | 11.38 | 12.00 | -1.30 | -9.78% | 0.16 | 2 | 449 | 0.70 | 0.80 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 73.00 | 9.70 | 11.70 | 10.70 | 8.10 | -4.41 | -35.26% | 0.15 | 6 | 416 | 0.77 | 0.78 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 74.00 | 8.40 | 10.60 | 9.50 | 7.60 | -2.44 | -24.31% | 0.13 | 40 | 1,262 | 0.73 | 0.75 | 0.03 | -0.16 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 75.00 | 7.95 | 9.55 | 8.75 | 6.55 | -2.00 | -23.40% | 0.12 | 9 | 368 | 0.80 | 0.73 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 76.00 | 7.90 | 9.00 | 8.45 | 7.90 | -0.28 | -3.43% | 0.11 | 6 | 319 | 0.86 | 0.70 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 77.00 | 7.20 | 8.25 | 7.73 | 8.42 | +0.40 | +4.99% | 0.10 | 2 | 253 | 0.86 | 0.67 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 78.00 | 6.55 | 8.00 | 7.28 | 5.25 | -1.15 | -17.97% | 0.09 | 2 | 232 | 0.84 | 0.64 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 79.00 | 6.10 | 7.00 | 6.55 | 6.50 | +1.00 | +18.19% | 0.08 | 62 | 241 | 0.86 | 0.61 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 80.00 | 5.50 | 6.50 | 6.00 | 6.50 | +0.86 | +15.25% | 0.07 | 106 | 1,796 | 0.84 | 0.58 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 81.00 | 5.15 | 5.90 | 5.53 | 5.20 | -0.07 | -1.33% | 0.07 | 93 | 345 | 0.86 | 0.55 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 82.00 | 4.80 | 5.60 | 5.20 | 4.90 | +0.40 | +8.89% | 0.06 | 67 | 152 | 0.85 | 0.52 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 83.00 | 4.15 | 5.00 | 4.58 | 4.55 | +0.45 | +10.98% | 0.06 | 110 | 139 | 0.84 | 0.49 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 84.00 | 3.55 | 4.70 | 4.13 | 3.50 | -0.20 | -5.41% | 0.05 | 30 | 67 | 0.81 | 0.46 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 85.00 | 3.20 | 4.05 | 3.63 | 4.05 | +0.55 | +15.72% | 0.04 | 185 | 818 | 0.80 | 0.43 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 86.00 | 3.00 | 4.15 | 3.58 | 3.46 | +0.31 | +9.85% | 0.04 | 232 | 231 | 0.82 | 0.40 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 87.00 | 2.69 | 3.40 | 3.05 | 3.20 | +0.40 | +14.29% | 0.04 | 469 | 192 | 0.81 | 0.37 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 88.00 | 2.39 | 2.87 | 2.63 | 2.32 | -0.08 | -3.34% | 0.03 | 291 | 572 | 0.82 | 0.34 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 89.00 | 2.10 | 2.55 | 2.33 | 2.16 | -0.10 | -4.43% | 0.03 | 36 | 489 | 0.81 | 0.31 | 0.03 | -0.16 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 90.00 | 1.86 | 2.33 | 2.10 | 2.35 | +0.42 | +21.77% | 0.02 | 487 | 928 | 0.82 | 0.29 | 0.03 | -0.15 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 91.00 | 1.62 | 2.24 | 1.93 | 2.10 | +0.60 | +40.00% | 0.02 | 21 | 61 | 0.82 | 0.26 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 92.00 | 1.44 | 2.00 | 1.72 | 1.60 | +0.04 | +2.57% | 0.02 | 47 | 93 | 0.82 | 0.24 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 93.00 | 1.26 | 1.78 | 1.52 | 1.40 | 0.00 | 0.00% | 0.02 | 23 | 266 | 0.82 | 0.22 | 0.02 | -0.13 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 94.00 | 1.10 | 1.50 | 1.30 | 1.30 | +0.22 | +20.37% | 0.01 | 74 | 508 | 0.82 | 0.20 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 95.00 | 0.98 | 1.45 | 1.22 | 1.25 | +0.12 | +10.62% | 0.01 | 4,164 | 557 | 0.81 | 0.18 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 96.00 | 0.86 | 1.27 | 1.07 | 1.07 | +0.07 | +7.00% | 0.01 | 112 | 49 | 0.80 | 0.16 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 97.00 | 0.73 | 1.17 | 0.95 | 0.95 | +0.11 | +13.10% | 0.01 | 29 | 83 | 0.80 | 0.15 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 98.00 | 0.63 | 1.07 | 0.85 | 0.59 | -0.15 | -20.27% | 0.01 | 8 | 113 | 0.82 | 0.13 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 99.00 | 0.52 | 0.84 | 0.68 | 0.61 | -0.09 | -12.86% | 0.01 | 6 | 476 | 0.80 | 0.12 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 100.00 | 0.46 | 0.91 | 0.69 | 0.65 | +0.07 | +12.07% | 0.01 | 221 | 1,850 | 0.80 | 0.11 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 101.00 | 0.39 | 0.74 | 0.57 | 0.41 | -0.24 | -36.93% | 0.01 | 15 | 475 | 0.81 | 0.10 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 102.00 | 0.34 | 0.60 | 0.47 | 0.47 | -0.13 | -21.67% | 0.00 | 111 | 147 | 0.82 | 0.09 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 103.00 | 0.30 | 0.65 | 0.48 | 0.34 | -0.13 | -27.66% | 0.00 | 2 | 103 | 0.85 | 0.08 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 104.00 | 0.23 | 0.48 | 0.36 | 0.44 | -0.25 | -36.24% | 0.00 | 1 | 89 | 0.81 | 0.07 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 105.00 | 0.16 | 0.48 | 0.32 | 0.33 | -0.01 | -2.95% | 0.00 | 14 | 197 | 0.81 | 0.07 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 106.00 | 0.15 | 0.44 | 0.30 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 26 | 0.81 | 0.06 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 107.00 | 0.09 | 0.65 | 0.37 | 0.45 | -0.11 | -19.65% | 0.00 | 3 | 32 | 0.86 | 0.05 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 108.00 | 0.10 | 0.45 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 10 | 47 | 0.85 | 0.05 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 109.00 | 0.07 | 0.42 | 0.25 | 0.28 | -0.91 | -76.48% | 0.00 | 1 | 3 | 0.83 | 0.04 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 110.00 | 0.11 | 0.29 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 89 | 266 | 0.85 | 0.04 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 111.00 | 0.06 | 0.36 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.86 | 0.04 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 112.00 | 0.02 | 0.56 | 0.29 | 0.32 | +0.12 | +60.00% | 0.00 | 1 | 11 | 0.88 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 113.00 | 0.02 | 0.41 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.03 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 114.00 | 0.08 | 0.44 | 0.26 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 212 | 0.96 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 115.00 | 0.11 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 779 | 0.92 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 116.00 | 0.02 | 0.36 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.02 | 0.00 | -0.02 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 0.62 | 0.31 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.19 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/20/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.25 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 120.00 | 0.06 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.18 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 125.00 | 0.06 | 0.19 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 23 | 673 | 1.10 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.53 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 164 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 50.00 | 0.06 | 0.33 | 0.20 | 0.14 | +0.03 | +27.28% | 0.00 | 6 | 635 | 1.31 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 55.00 | 0.18 | 0.29 | 0.24 | 0.23 | -0.05 | -17.86% | 0.00 | 27 | 311 | 1.18 | -0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 60.00 | 0.21 | 0.61 | 0.41 | 0.40 | +0.01 | +2.57% | 0.01 | 37 | 710 | 1.07 | -0.05 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 64.00 | 0.52 | 0.81 | 0.67 | 0.76 | +0.11 | +16.93% | 0.01 | 13 | 69 | 1.01 | -0.08 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 65.00 | 0.58 | 0.88 | 0.73 | 0.70 | -0.12 | -14.64% | 0.01 | 125 | 1,434 | 0.99 | -0.09 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 66.00 | 0.65 | 1.02 | 0.84 | 0.97 | -0.16 | -14.16% | 0.01 | 4 | 77 | 0.98 | -0.10 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 67.00 | 0.79 | 1.14 | 0.97 | 1.18 | +0.14 | +13.47% | 0.01 | 8 | 118 | 0.96 | -0.11 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 68.00 | 0.97 | 1.26 | 1.12 | 1.55 | +0.10 | +6.90% | 0.02 | 51 | 124 | 0.96 | -0.13 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 69.00 | 1.02 | 1.39 | 1.21 | 1.18 | -0.27 | -18.63% | 0.02 | 21 | 111 | 0.92 | -0.14 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 70.00 | 1.16 | 1.55 | 1.36 | 1.41 | -0.11 | -7.24% | 0.02 | 326 | 4,698 | 0.92 | -0.16 | 0.02 | -0.13 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 71.00 | 1.31 | 1.77 | 1.54 | 2.05 | +0.03 | +1.49% | 0.02 | 24 | 451 | 0.92 | -0.18 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 72.00 | 1.38 | 1.80 | 1.59 | 1.75 | -0.55 | -23.92% | 0.02 | 30 | 730 | 0.89 | -0.20 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 73.00 | 1.73 | 2.21 | 1.97 | 2.98 | +0.78 | +35.46% | 0.03 | 50 | 335 | 0.90 | -0.22 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 74.00 | 2.11 | 2.45 | 2.28 | 2.68 | +0.18 | +7.20% | 0.03 | 38 | 385 | 0.89 | -0.25 | 0.03 | -0.16 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 75.00 | 2.23 | 2.62 | 2.43 | 3.10 | +0.32 | +11.52% | 0.03 | 126 | 814 | 0.87 | -0.27 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 76.00 | 2.50 | 3.35 | 2.93 | 4.06 | +0.90 | +28.49% | 0.04 | 55 | 791 | 0.88 | -0.30 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 77.00 | 2.66 | 3.70 | 3.18 | 4.21 | +0.21 | +5.25% | 0.04 | 17 | 258 | 0.89 | -0.33 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 78.00 | 3.30 | 4.05 | 3.68 | 3.85 | -0.15 | -3.75% | 0.05 | 39 | 59 | 0.88 | -0.36 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 79.00 | 3.70 | 4.50 | 4.10 | 5.30 | +0.49 | +10.19% | 0.05 | 19 | 440 | 0.88 | -0.39 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 80.00 | 4.15 | 4.65 | 4.40 | 4.45 | -0.35 | -7.30% | 0.06 | 138 | 1,771 | 0.85 | -0.42 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 81.00 | 4.60 | 5.25 | 4.93 | 4.98 | -0.27 | -5.15% | 0.06 | 46 | 67 | 0.85 | -0.45 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 82.00 | 5.10 | 6.00 | 5.55 | 6.20 | +0.13 | +2.15% | 0.07 | 38 | 264 | 0.87 | -0.48 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 83.00 | 5.65 | 6.40 | 6.03 | 6.25 | -0.13 | -2.04% | 0.07 | 71 | 145 | 0.85 | -0.51 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 84.00 | 6.15 | 7.10 | 6.63 | 6.85 | +0.04 | +0.59% | 0.08 | 20 | 258 | 0.86 | -0.54 | 0.03 | -0.19 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 85.00 | 6.70 | 7.70 | 7.20 | 7.43 | -0.01 | -0.14% | 0.08 | 152 | 138 | 0.85 | -0.57 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 86.00 | 7.20 | 8.35 | 7.78 | 8.08 | -0.39 | -4.61% | 0.09 | 26 | 649 | 0.85 | -0.60 | 0.03 | -0.18 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 87.00 | 7.95 | 9.05 | 8.50 | 8.50 | -0.62 | -6.80% | 0.10 | 22 | 451 | 0.85 | -0.63 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 88.00 | 7.75 | 9.70 | 8.73 | 10.05 | +0.05 | +0.50% | 0.10 | 18 | 50 | 0.84 | -0.66 | 0.03 | -0.17 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 89.00 | 9.15 | 10.60 | 9.88 | 11.95 | +1.12 | +10.35% | 0.11 | 13 | 413 | 0.84 | -0.69 | 0.03 | -0.16 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 90.00 | 9.80 | 11.20 | 10.50 | 11.14 | -0.44 | -3.80% | 0.12 | 23 | 886 | 0.84 | -0.71 | 0.03 | -0.15 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 91.00 | 10.60 | 12.25 | 11.43 | 13.34 | +1.18 | +9.71% | 0.13 | 11 | 840 | 0.94 | -0.74 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 92.00 | 11.60 | 13.05 | 12.33 | 13.37 | +2.44 | +22.33% | 0.13 | 4 | 837 | 0.95 | -0.76 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 93.00 | 11.35 | 13.85 | 12.60 | 14.27 | +2.76 | +23.98% | 0.14 | 3 | 427 | 0.93 | -0.78 | 0.02 | -0.13 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 94.00 | 12.85 | 14.65 | 13.75 | 15.07 | +0.44 | +3.01% | 0.15 | 2 | 235 | 0.78 | -0.80 | 0.02 | -0.12 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 95.00 | 13.35 | 15.50 | 14.43 | 15.01 | 0.00 | 0.00% | 0.15 | 8 | 248 | 0.92 | -0.82 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 96.00 | 14.50 | 16.55 | 15.53 | 16.40 | +2.37 | +16.90% | 0.16 | 2 | 413 | 1.09 | -0.84 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 97.00 | 14.90 | 17.25 | 16.08 | 16.97 | +2.22 | +15.06% | 0.17 | 7 | 245 | 1.11 | -0.85 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 98.00 | 16.15 | 17.85 | 17.00 | 17.00 | -1.08 | -5.98% | 0.17 | 16 | 456 | 1.21 | -0.87 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 99.00 | 17.05 | 19.00 | 18.03 | 18.70 | +2.33 | +14.24% | 0.18 | 7 | 238 | 1.22 | -0.88 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 100.00 | 17.85 | 19.95 | 18.90 | 20.18 | -0.87 | -4.14% | 0.19 | 1 | 305 | 1.21 | -0.89 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 101.00 | 18.30 | 20.85 | 19.58 | 21.48 | +3.76 | +21.22% | 0.19 | 1 | 210 | 1.18 | -0.90 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 102.00 | 19.95 | 22.55 | 21.25 | 22.36 | +3.65 | +19.51% | 0.21 | 2 | 6 | 1.39 | -0.91 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 103.00 | 20.85 | 23.50 | 22.18 | 23.33 | +4.08 | +21.20% | 0.22 | 2 | 8 | 1.41 | -0.92 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 104.00 | 21.40 | 24.45 | 22.93 | 24.24 | +3.40 | +16.32% | 0.22 | 2 | 43 | 1.45 | -0.93 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 105.00 | 21.60 | 25.45 | 23.53 | 23.93 | -0.62 | -2.53% | 0.22 | 2 | 60 | 1.47 | -0.94 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 106.00 | 23.00 | 26.40 | 24.70 | % | 0.23 | 0 | 0 | 1.50 | -0.94 | 0.01 | -0.05 | 3/20/2026 4:00:01 PM EST | |||
| 107.00 | 24.60 | 27.35 | 25.98 | 35.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.52 | -0.95 | 0.01 | -0.04 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 108.00 | 25.50 | 28.35 | 26.93 | 26.71 | -9.41 | -26.06% | 0.25 | 1 | 2 | 1.55 | -0.95 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 109.00 | 25.85 | 29.30 | 27.58 | 37.22 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.57 | -0.96 | 0.01 | -0.04 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 110.00 | 27.60 | 30.30 | 28.95 | 29.75 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.59 | -0.96 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 111.00 | 28.65 | 31.30 | 29.98 | 39.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.62 | -0.96 | 0.00 | -0.03 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 112.00 | 29.65 | 32.30 | 30.98 | 39.97 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.65 | -0.97 | 0.00 | -0.03 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 113.00 | 30.30 | 33.25 | 31.78 | 31.70 | +0.92 | +2.99% | 0.28 | 1 | 3 | 1.68 | -0.97 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 114.00 | 31.20 | 34.25 | 32.73 | % | 0.29 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.02 | 3/20/2026 4:00:01 PM EST | |||
| 115.00 | 32.60 | 35.25 | 33.93 | 35.46 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.72 | -0.98 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 116.00 | 33.00 | 36.25 | 34.63 | 24.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.75 | -0.98 | 0.00 | -0.02 | 2/24/2026 | 3/20/2026 4:00:01 PM EST |
| 117.00 | 33.65 | 37.25 | 35.45 | 37.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.77 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:01 PM EST |
| 118.00 | 35.60 | 38.20 | 36.90 | 32.34 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.80 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 119.00 | 35.95 | 39.20 | 37.58 | 39.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.82 | -0.99 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 4:00:01 PM EST |
| 120.00 | 36.65 | 40.20 | 38.43 | 43.98 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.85 | -0.99 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 4:00:01 PM EST |
| 125.00 | 42.65 | 45.20 | 43.93 | 47.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 3/2/2026 | 3/20/2026 4:00:01 PM EST |
| 130.00 | 46.65 | 50.20 | 48.43 | 41.89 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:01 PM EST |
| 135.00 | 52.45 | 55.20 | 53.83 | 40.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:01 PM EST |