Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $394.87 as of 4/10/2026 7:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 165.55 | 171.50 | 168.53 | 160.25 | % | 0.80 | 1 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 220.00 | 155.55 | 161.45 | 158.50 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 145.60 | 151.70 | 148.65 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 240.00 | 135.65 | 141.60 | 138.63 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 250.00 | 125.70 | 130.95 | 128.33 | % | 0.51 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 260.00 | 115.75 | 121.30 | 118.53 | % | 0.46 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 270.00 | 105.85 | 111.10 | 108.48 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 280.00 | 96.00 | 101.90 | 98.95 | 116.88 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.13 | 0.99 | 0.00 | -0.05 | 3/24/2026 | 4/10/2026 3:59:50 PM EST |
| 290.00 | 86.20 | 92.45 | 89.33 | % | 0.31 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.09 | 4/10/2026 3:59:50 PM EST | |||
| 295.00 | 81.35 | 86.70 | 84.03 | % | 0.28 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.13 | 4/10/2026 3:59:50 PM EST | |||
| 300.00 | 76.75 | 82.65 | 79.70 | 115.43 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.87 | 0.96 | 0.00 | -0.14 | 3/23/2026 | 4/10/2026 3:59:50 PM EST |
| 305.00 | 71.65 | 76.80 | 74.23 | % | 0.24 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.19 | 4/10/2026 3:59:50 PM EST | |||
| 310.00 | 66.90 | 72.15 | 69.53 | 66.56 | % | 0.22 | 1 | 1 | 0.85 | 0.94 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 315.00 | 62.15 | 68.50 | 65.33 | 62.12 | -20.88 | -25.16% | 0.21 | 1 | 1 | 0.81 | 0.93 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 320.00 | 57.45 | 62.50 | 59.98 | % | 0.19 | 0 | 5 | 0.77 | 0.92 | 0.00 | -0.25 | 4/10/2026 3:59:50 PM EST | |||
| 325.00 | 52.80 | 58.65 | 55.73 | 69.28 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | 0.90 | 0.00 | -0.28 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 330.00 | 49.65 | 53.70 | 51.68 | 64.67 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.74 | 0.88 | 0.00 | -0.30 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 335.00 | 44.45 | 49.85 | 47.15 | % | 0.14 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.33 | 4/10/2026 3:59:50 PM EST | |||
| 340.00 | 39.50 | 44.05 | 41.78 | 41.27 | -58.88 | -58.80% | 0.12 | 2 | 1 | 0.47 | 0.84 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 345.00 | 35.05 | 40.05 | 37.55 | 29.85 | % | 0.11 | 1 | 0 | 0.49 | 0.81 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 350.00 | 32.15 | 35.80 | 33.98 | 26.40 | -29.50 | -52.78% | 0.10 | 4 | 27 | 0.53 | 0.78 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 355.00 | 28.20 | 32.10 | 30.15 | 30.55 | % | 0.08 | 16 | 1 | 0.53 | 0.75 | 0.01 | -0.45 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 360.00 | 26.95 | 28.75 | 27.85 | 26.50 | -14.40 | -35.21% | 0.08 | 17 | 36 | 0.59 | 0.71 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 365.00 | 23.60 | 25.20 | 24.40 | 19.30 | -41.30 | -68.16% | 0.07 | 27 | 11 | 0.57 | 0.66 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 370.00 | 19.55 | 22.10 | 20.83 | 20.00 | -11.80 | -37.11% | 0.06 | 77 | 112 | 0.55 | 0.61 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 372.50 | 18.70 | 19.70 | 19.20 | 16.40 | -12.90 | -44.03% | 0.05 | 23 | 2 | 0.54 | 0.59 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 375.00 | 16.05 | 18.30 | 17.18 | 18.00 | -56.14 | -75.73% | 0.05 | 279 | 6 | 0.51 | 0.56 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 377.50 | 16.00 | 16.80 | 16.40 | 16.44 | -8.36 | -33.71% | 0.04 | 42 | 2 | 0.53 | 0.53 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 380.00 | 14.50 | 15.75 | 15.13 | 12.00 | -41.50 | -77.57% | 0.04 | 48 | 26 | 0.52 | 0.51 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 382.50 | 13.40 | 14.65 | 14.03 | 11.55 | % | 0.04 | 24 | 0 | 0.53 | 0.48 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 385.00 | 12.20 | 13.00 | 12.60 | 11.75 | -9.25 | -44.05% | 0.03 | 30 | 38 | 0.52 | 0.46 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 387.50 | 11.00 | 12.25 | 11.63 | 11.45 | % | 0.03 | 4 | 0 | 0.52 | 0.43 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 390.00 | 9.95 | 11.55 | 10.75 | 10.50 | -9.95 | -48.66% | 0.03 | 61 | 28 | 0.53 | 0.40 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 392.50 | 8.80 | 10.20 | 9.50 | 9.40 | -6.60 | -41.25% | 0.02 | 10 | 11 | 0.51 | 0.38 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 395.00 | 7.60 | 9.40 | 8.50 | 8.55 | -6.95 | -44.84% | 0.02 | 15 | 39 | 0.51 | 0.35 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 397.50 | 7.40 | 8.45 | 7.93 | 8.50 | -5.31 | -38.45% | 0.02 | 5 | 8 | 0.51 | 0.33 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 400.00 | 6.60 | 7.20 | 6.90 | 6.52 | -6.48 | -49.85% | 0.02 | 257 | 310 | 0.49 | 0.31 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 402.50 | 5.95 | 6.90 | 6.43 | 6.00 | -5.67 | -48.59% | 0.02 | 52 | 27 | 0.50 | 0.28 | 0.01 | -0.45 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 405.00 | 5.30 | 5.90 | 5.60 | 4.97 | -5.37 | -51.94% | 0.01 | 22 | 68 | 0.50 | 0.26 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 407.50 | 4.05 | 5.35 | 4.70 | 4.85 | -4.70 | -49.22% | 0.01 | 73 | 28 | 0.48 | 0.24 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 410.00 | 4.25 | 4.85 | 4.55 | 4.45 | -4.90 | -52.41% | 0.01 | 535 | 134 | 0.50 | 0.22 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 412.50 | 3.80 | 4.35 | 4.08 | 3.95 | -3.90 | -49.69% | 0.01 | 17 | 12 | 0.50 | 0.21 | 0.01 | -0.37 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 415.00 | 3.55 | 3.90 | 3.73 | 3.70 | -3.61 | -49.39% | 0.01 | 14 | 72 | 0.50 | 0.19 | 0.01 | -0.35 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 417.50 | 2.54 | 3.60 | 3.07 | 3.29 | -3.16 | -49.00% | 0.01 | 27 | 21 | 0.49 | 0.17 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 420.00 | 2.74 | 3.45 | 3.10 | 3.00 | -2.94 | -49.50% | 0.01 | 1,399 | 165 | 0.51 | 0.16 | 0.01 | -0.32 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 422.50 | 2.38 | 3.20 | 2.79 | 2.92 | -2.38 | -44.91% | 0.01 | 15 | 3 | 0.51 | 0.14 | 0.01 | -0.30 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 425.00 | 2.32 | 2.97 | 2.65 | 2.26 | -2.89 | -56.12% | 0.01 | 50 | 107 | 0.52 | 0.13 | 0.01 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 427.50 | 1.67 | 2.67 | 2.17 | 11.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.12 | 0.01 | -0.26 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 430.00 | 1.99 | 2.50 | 2.25 | 2.00 | -1.82 | -47.65% | 0.01 | 25 | 303 | 0.53 | 0.11 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 432.50 | 1.31 | 2.04 | 1.68 | 1.78 | % | 0.00 | 3 | 0 | 0.50 | 0.10 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 435.00 | 1.49 | 2.07 | 1.78 | 1.59 | -1.41 | -47.00% | 0.00 | 36 | 107 | 0.53 | 0.09 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 437.50 | 1.23 | 1.66 | 1.45 | 1.87 | -1.04 | -35.74% | 0.00 | 2 | 4 | 0.52 | 0.08 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 440.00 | 1.31 | 1.66 | 1.49 | 1.28 | -1.42 | -52.60% | 0.00 | 71 | 165 | 0.54 | 0.07 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 445.00 | 0.96 | 1.46 | 1.21 | 1.13 | -0.69 | -37.92% | 0.00 | 70 | 107 | 0.54 | 0.06 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 450.00 | 0.75 | 1.32 | 1.04 | 1.12 | -0.59 | -34.51% | 0.00 | 168 | 263 | 0.55 | 0.05 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 455.00 | 0.32 | 1.32 | 0.82 | 0.91 | -0.48 | -34.54% | 0.00 | 13 | 105 | 0.54 | 0.05 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 460.00 | 0.30 | 1.21 | 0.76 | 0.90 | -0.25 | -21.74% | 0.00 | 13 | 162 | 0.55 | 0.04 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 465.00 | 0.55 | 0.88 | 0.72 | 0.73 | -0.17 | -18.89% | 0.00 | 35 | 514 | 0.59 | 0.03 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 470.00 | 0.44 | 0.65 | 0.55 | 0.55 | -0.80 | -59.26% | 0.00 | 20 | 273 | 0.58 | 0.03 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 475.00 | 0.02 | 0.66 | 0.34 | 0.54 | -0.19 | -26.03% | 0.00 | 15 | 24 | 0.52 | 0.03 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 480.00 | 0.10 | 1.05 | 0.58 | 0.57 | -0.01 | -1.73% | 0.00 | 43 | 180 | 0.60 | 0.02 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 485.00 | 0.31 | 0.50 | 0.41 | 0.49 | -0.01 | -2.00% | 0.00 | 51 | 68 | 0.62 | 0.02 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 490.00 | 0.07 | 1.10 | 0.59 | 0.65 | +0.08 | +14.04% | 0.00 | 23 | 71 | 0.63 | 0.02 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 495.00 | 0.01 | 0.85 | 0.43 | 0.43 | -0.14 | -24.57% | 0.00 | 1 | 15 | 0.60 | 0.01 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 500.00 | 0.24 | 0.90 | 0.57 | 0.30 | -0.10 | -25.00% | 0.00 | 56 | 142 | 0.71 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 505.00 | 0.00 | 2.39 | 1.20 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 510.00 | 0.00 | 0.91 | 0.46 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 515.00 | 0.00 | 4.45 | 2.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 520.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 525.00 | 0.17 | 0.93 | 0.55 | 0.15 | -0.51 | -77.28% | 0.00 | 77 | 88 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 530.00 | 0.00 | 1.22 | 0.61 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 535.00 | 0.00 | 2.95 | 1.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:50 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 3 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 545.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 555.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 560.00 | 0.00 | 4.35 | 2.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 565.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 570.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 575.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 1.73 | 0.87 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.81 | +0.29 | +55.77% | 0.00 | 6 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 280.00 | 0.35 | 1.34 | 0.85 | 1.09 | % | 0.00 | 2 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 290.00 | 0.44 | 1.38 | 0.91 | 0.89 | -0.14 | -13.60% | 0.00 | 5 | 14 | 0.78 | -0.02 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 295.00 | 0.20 | 1.39 | 0.80 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | -0.03 | 0.00 | -0.13 | 3/30/2026 | 4/10/2026 3:59:50 PM EST |
| 300.00 | 0.67 | 1.19 | 0.93 | 0.84 | +0.37 | +78.73% | 0.00 | 46 | 73 | 0.71 | -0.04 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 305.00 | 0.11 | 1.45 | 0.78 | 1.12 | +0.12 | +12.00% | 0.00 | 52 | 1 | 0.63 | -0.05 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 310.00 | 1.10 | 1.70 | 1.40 | 1.56 | +1.17 | +300.00% | 0.00 | 89 | 70 | 0.69 | -0.06 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 315.00 | 1.25 | 2.26 | 1.76 | 2.20 | +1.58 | +254.84% | 0.01 | 13 | 13 | 0.68 | -0.07 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 320.00 | 1.53 | 2.01 | 1.77 | 1.79 | +1.58 | +752.39% | 0.01 | 32 | 18 | 0.64 | -0.08 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 325.00 | 1.97 | 2.28 | 2.13 | 2.10 | +0.99 | +89.19% | 0.01 | 236 | 28 | 0.62 | -0.10 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 330.00 | 2.34 | 2.81 | 2.58 | 2.59 | +1.09 | +72.67% | 0.01 | 142 | 66 | 0.61 | -0.12 | 0.00 | -0.30 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 335.00 | 2.79 | 3.80 | 3.30 | 3.27 | +2.06 | +170.25% | 0.01 | 75 | 41 | 0.61 | -0.14 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 340.00 | 3.30 | 4.40 | 3.85 | 3.86 | +1.95 | +102.10% | 0.01 | 117 | 47 | 0.59 | -0.16 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 345.00 | 3.90 | 6.15 | 5.03 | 5.00 | +2.60 | +108.34% | 0.01 | 234 | 114 | 0.55 | -0.19 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 350.00 | 5.10 | 5.65 | 5.38 | 5.50 | +2.65 | +92.99% | 0.02 | 119 | 104 | 0.55 | -0.22 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 355.00 | 6.20 | 6.90 | 6.55 | 6.85 | +3.98 | +138.68% | 0.02 | 56 | 122 | 0.55 | -0.25 | 0.01 | -0.45 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 360.00 | 7.35 | 9.35 | 8.35 | 8.30 | +3.83 | +85.69% | 0.02 | 98 | 75 | 0.56 | -0.29 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 365.00 | 9.00 | 9.90 | 9.45 | 9.48 | +4.13 | +77.20% | 0.03 | 100 | 121 | 0.53 | -0.34 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 370.00 | 10.55 | 11.75 | 11.15 | 13.10 | +6.87 | +110.28% | 0.03 | 162 | 165 | 0.52 | -0.39 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 372.50 | 11.60 | 12.75 | 12.18 | 14.90 | +8.90 | +148.34% | 0.03 | 23 | 4 | 0.51 | -0.41 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 375.00 | 12.35 | 15.25 | 13.80 | 13.79 | +5.74 | +71.31% | 0.04 | 39 | 68 | 0.53 | -0.44 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 377.50 | 13.75 | 15.00 | 14.38 | 18.10 | +10.43 | +135.99% | 0.04 | 11 | 1 | 0.51 | -0.47 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 380.00 | 14.70 | 18.00 | 16.35 | 16.30 | +7.30 | +81.12% | 0.04 | 165 | 98 | 0.53 | -0.49 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 382.50 | 16.25 | 17.55 | 16.90 | 17.62 | +6.65 | +60.62% | 0.04 | 3 | 13 | 0.50 | -0.52 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 385.00 | 17.25 | 20.60 | 18.93 | 18.97 | +7.42 | +64.25% | 0.05 | 44 | 85 | 0.53 | -0.55 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 387.50 | 18.60 | 20.30 | 19.45 | 22.72 | +18.79 | +478.12% | 0.05 | 164 | 7 | 0.49 | -0.57 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 390.00 | 20.45 | 23.45 | 21.95 | 24.64 | +10.41 | +73.16% | 0.06 | 91 | 113 | 0.52 | -0.60 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 392.50 | 21.70 | 25.35 | 23.53 | 27.20 | +12.20 | +81.34% | 0.06 | 123 | 21 | 0.53 | -0.62 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 395.00 | 23.60 | 26.40 | 25.00 | 27.63 | +11.83 | +74.88% | 0.06 | 41 | 85 | 0.51 | -0.65 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 397.50 | 24.15 | 28.60 | 26.38 | 29.09 | +15.93 | +121.05% | 0.07 | 9 | 40 | 0.51 | -0.67 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 400.00 | 26.70 | 29.65 | 28.18 | 28.30 | +12.80 | +82.59% | 0.07 | 27 | 89 | 0.51 | -0.69 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 402.50 | 27.80 | 31.40 | 29.60 | 31.95 | +16.55 | +107.47% | 0.07 | 1 | 7 | 0.51 | -0.72 | 0.01 | -0.45 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 405.00 | 30.00 | 34.40 | 32.20 | 32.23 | +14.23 | +79.06% | 0.08 | 9 | 204 | 0.52 | -0.74 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 407.50 | 31.50 | 35.95 | 33.73 | 43.26 | +37.88 | +704.09% | 0.08 | 5 | 1 | 0.50 | -0.76 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 410.00 | 33.50 | 38.10 | 35.80 | 36.45 | +20.86 | +133.81% | 0.09 | 13 | 47 | 0.50 | -0.78 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 412.50 | 35.35 | 40.55 | 37.95 | 41.32 | +14.77 | +55.64% | 0.09 | 1 | 14 | 0.50 | -0.79 | 0.01 | -0.37 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 415.00 | 38.20 | 43.20 | 40.70 | 44.85 | +16.13 | +56.17% | 0.10 | 3 | 35 | 0.53 | -0.81 | 0.01 | -0.35 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 417.50 | 39.55 | 45.30 | 42.43 | 50.09 | +27.05 | +117.41% | 0.10 | 15 | 6 | 0.50 | -0.83 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 420.00 | 41.70 | 46.70 | 44.20 | 46.13 | +14.67 | +46.64% | 0.11 | 23 | 113 | 0.49 | -0.84 | 0.01 | -0.32 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 422.50 | 43.50 | 49.65 | 46.58 | 57.27 | +31.22 | +119.85% | 0.11 | 1 | 4 | 0.45 | -0.86 | 0.01 | -0.30 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 425.00 | 46.85 | 50.65 | 48.75 | 59.75 | +30.02 | +100.98% | 0.11 | 1 | 17 | 0.50 | -0.87 | 0.01 | -0.28 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 427.50 | 49.30 | 54.05 | 51.68 | 29.11 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | -0.88 | 0.01 | -0.26 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 430.00 | 51.65 | 56.55 | 54.10 | 45.48 | +8.54 | +23.12% | 0.13 | 5 | 75 | 0.55 | -0.89 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 432.50 | 52.65 | 58.75 | 55.70 | 47.67 | +8.59 | +21.99% | 0.13 | 5 | 5 | 0.49 | -0.90 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 435.00 | 55.85 | 61.05 | 58.45 | 42.65 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.76 | -0.91 | 0.00 | -0.21 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 437.50 | 57.70 | 63.40 | 60.55 | % | 0.14 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.20 | 4/10/2026 3:59:50 PM EST | |||
| 440.00 | 60.95 | 65.80 | 63.38 | 43.95 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.51 | -0.93 | 0.00 | -0.19 | 4/7/2026 | 4/10/2026 3:59:50 PM EST |
| 445.00 | 64.50 | 70.65 | 67.58 | 64.62 | +45.77 | +242.82% | 0.15 | 4 | 2 | 0.45 | -0.94 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 450.00 | 69.80 | 75.50 | 72.65 | 75.79 | +57.96 | +325.07% | 0.16 | 1 | 6 | 0.84 | -0.95 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 455.00 | 73.80 | 80.35 | 77.08 | 80.74 | +51.24 | +173.70% | 0.17 | 1 | 4 | 0.87 | -0.95 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 460.00 | 79.15 | 84.95 | 82.05 | 87.65 | +53.44 | +156.22% | 0.18 | 45 | 51 | 0.85 | -0.96 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 465.00 | 84.35 | 90.35 | 87.35 | 92.55 | % | 0.19 | 45 | 0 | 0.93 | -0.97 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST | |
| 470.00 | 89.20 | 95.10 | 92.15 | 95.17 | +51.63 | +118.59% | 0.20 | 40 | 46 | 0.96 | -0.97 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 475.00 | 93.95 | 100.05 | 97.00 | 100.14 | -3.10 | -3.01% | 0.20 | 40 | 40 | 0.98 | -0.97 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:50 PM EST |
| 480.00 | 98.85 | 105.00 | 101.93 | 84.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -0.98 | 0.00 | -0.09 | 3/25/2026 | 4/10/2026 3:59:50 PM EST |
| 485.00 | 103.30 | 109.70 | 106.50 | 55.91 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.98 | -0.98 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 490.00 | 109.80 | 114.95 | 112.38 | 82.38 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | -0.98 | 0.00 | -0.07 | 4/9/2026 | 4/10/2026 3:59:50 PM EST |
| 495.00 | 114.90 | 119.90 | 117.40 | 65.32 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.10 | -0.98 | 0.00 | -0.06 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 500.00 | 119.85 | 124.90 | 122.38 | 105.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 505.00 | 124.55 | 129.85 | 127.20 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 510.00 | 129.70 | 134.85 | 132.28 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:50 PM EST | |||
| 515.00 | 133.95 | 139.85 | 136.90 | 117.79 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:50 PM EST |
| 520.00 | 139.75 | 144.85 | 142.30 | 130.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:50 PM EST |
| 525.00 | 142.90 | 149.85 | 146.38 | 129.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:50 PM EST |
| 530.00 | 148.70 | 154.85 | 151.78 | 133.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:50 PM EST |
| 535.00 | 154.70 | 159.85 | 157.28 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 540.00 | 158.70 | 164.85 | 161.78 | 104.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:50 PM EST |
| 545.00 | 164.05 | 169.85 | 166.95 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 550.00 | 169.45 | 174.85 | 172.15 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 555.00 | 173.60 | 179.85 | 176.73 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 560.00 | 179.05 | 184.85 | 181.95 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 565.00 | 184.70 | 189.85 | 187.28 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 570.00 | 189.00 | 194.85 | 191.93 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 575.00 | 194.00 | 199.85 | 196.93 | % | 0.34 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 580.00 | 199.75 | 204.85 | 202.30 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST | |||
| 590.00 | 208.90 | 214.85 | 211.88 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:50 PM EST |