Options Chain for COREWEAVE INC COM CL A (CRWV) - $116.90 as of 4/22/2026 6:21:46 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 | 85.60 | 89.70 | 87.65 | 83.66 | 0.00 | 0.00% | 2.50 | 0 | 96 | 3.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 37.50 | 83.10 | 87.20 | 85.15 | % | 2.27 | 0 | 48 | 3.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 40.00 | 81.10 | 84.70 | 82.90 | 78.67 | 0.00 | 0.00% | 2.07 | 0 | 42 | 3.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 42.50 | 78.50 | 82.25 | 80.38 | 83.45 | +46.89 | +128.26% | 1.89 | 7 | 50 | 3.10 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 45.00 | 76.20 | 79.75 | 77.98 | 73.40 | 0.00 | 0.00% | 1.73 | 0 | 44 | 2.94 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 47.50 | 73.15 | 77.30 | 75.23 | 25.75 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.80 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/22/2026 4:00:05 PM EST |
| 50.00 | 70.70 | 74.45 | 72.58 | 74.19 | +8.21 | +12.45% | 1.45 | 1 | 234 | 2.50 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 55.00 | 65.75 | 69.85 | 67.80 | 69.24 | +11.02 | +18.93% | 1.23 | 2 | 61 | 2.44 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 60.00 | 60.85 | 64.85 | 62.85 | 64.59 | +7.89 | +13.92% | 1.05 | 28 | 76 | 2.24 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 62.50 | 58.90 | 62.55 | 60.73 | 54.85 | 0.00 | 0.00% | 0.97 | 0 | 65 | 2.14 | 0.98 | 0.00 | -0.05 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 65.00 | 56.40 | 60.10 | 58.25 | 50.30 | 0.00 | 0.00% | 0.90 | 0 | 70 | 2.06 | 0.98 | 0.00 | -0.05 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 67.50 | 54.35 | 57.00 | 55.68 | 52.85 | +2.32 | +4.60% | 0.82 | 1 | 130 | 1.88 | 0.98 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 70.00 | 52.55 | 53.90 | 53.23 | 53.05 | +7.06 | +15.36% | 0.76 | 7 | 1,482 | 1.14 | 0.97 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 72.50 | 49.55 | 51.70 | 50.63 | 52.22 | +7.57 | +16.96% | 0.70 | 1 | 1,011 | 1.05 | 0.96 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 75.00 | 47.75 | 49.35 | 48.55 | 50.15 | +5.90 | +13.34% | 0.65 | 11 | 2,173 | 1.13 | 0.96 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 77.50 | 44.70 | 47.05 | 45.88 | 48.00 | +7.25 | +17.80% | 0.59 | 4 | 756 | 0.93 | 0.95 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 80.00 | 42.95 | 44.45 | 43.70 | 43.69 | +6.83 | +18.53% | 0.55 | 46 | 2,671 | 1.09 | 0.94 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 82.50 | 40.95 | 42.50 | 41.73 | 43.36 | +6.16 | +16.56% | 0.51 | 13 | 909 | 1.16 | 0.93 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 85.00 | 38.30 | 40.00 | 39.15 | 39.65 | +7.80 | +24.49% | 0.46 | 30 | 4,669 | 1.08 | 0.92 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 87.50 | 35.95 | 37.60 | 36.78 | 33.31 | +2.51 | +8.15% | 0.42 | 1 | 1,573 | 1.05 | 0.90 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 90.00 | 33.75 | 35.65 | 34.70 | 35.93 | +7.53 | +26.52% | 0.39 | 71 | 3,720 | 1.07 | 0.89 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 92.50 | 31.80 | 33.50 | 32.65 | 33.35 | +6.65 | +24.91% | 0.35 | 57 | 1,162 | 1.07 | 0.87 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 95.00 | 29.90 | 31.70 | 30.80 | 30.50 | +5.99 | +24.44% | 0.32 | 126 | 1,986 | 1.10 | 0.86 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 97.50 | 27.95 | 29.15 | 28.55 | 30.30 | +8.25 | +37.42% | 0.29 | 29 | 629 | 1.05 | 0.84 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 100.00 | 26.10 | 27.60 | 26.85 | 26.79 | +6.10 | +29.49% | 0.27 | 176 | 7,875 | 1.08 | 0.81 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 104.00 | 23.00 | 24.35 | 23.68 | 21.23 | +2.59 | +13.90% | 0.23 | 1 | 3 | 1.05 | 0.78 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 105.00 | 22.60 | 23.85 | 23.23 | 23.80 | +6.96 | +41.33% | 0.22 | 626 | 3,598 | 1.07 | 0.77 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 106.00 | 21.70 | 22.95 | 22.33 | 19.03 | +2.08 | +12.28% | 0.21 | 6 | 4 | 1.04 | 0.75 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 107.00 | 21.30 | 23.00 | 22.15 | 22.31 | +6.84 | +44.22% | 0.21 | 8 | 3 | 1.09 | 0.74 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 108.00 | 20.65 | 21.70 | 21.18 | 22.80 | +6.35 | +38.61% | 0.20 | 33 | 102 | 1.06 | 0.73 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 109.00 | 19.75 | 21.65 | 20.70 | 22.15 | +6.75 | +43.84% | 0.19 | 10 | 22 | 1.07 | 0.72 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 110.00 | 19.50 | 20.35 | 19.93 | 20.55 | +6.01 | +41.34% | 0.18 | 266 | 30,203 | 1.06 | 0.71 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 111.00 | 18.85 | 19.70 | 19.28 | 20.47 | +5.98 | +41.27% | 0.17 | 10 | 20 | 1.06 | 0.70 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 112.00 | 18.30 | 19.35 | 18.83 | 15.30 | +0.50 | +3.38% | 0.17 | 1 | 9 | 1.07 | 0.69 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 113.00 | 17.80 | 18.55 | 18.18 | 16.00 | +2.75 | +20.76% | 0.16 | 101 | 165 | 1.06 | 0.68 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 114.00 | 17.45 | 17.85 | 17.65 | 17.55 | +3.85 | +28.11% | 0.15 | 13 | 61 | 1.07 | 0.66 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 115.00 | 16.75 | 17.60 | 17.18 | 16.87 | +4.86 | +40.47% | 0.15 | 251 | 22,081 | 1.07 | 0.65 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 116.00 | 16.10 | 16.85 | 16.48 | 17.62 | +5.85 | +49.71% | 0.14 | 3 | 48 | 1.06 | 0.64 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 117.00 | 15.50 | 16.50 | 16.00 | 17.13 | +5.48 | +47.04% | 0.14 | 8 | 57 | 1.06 | 0.63 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 118.00 | 15.00 | 16.25 | 15.63 | 16.70 | +6.31 | +60.74% | 0.13 | 32 | 70 | 1.05 | 0.62 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 119.00 | 14.65 | 15.20 | 14.93 | 16.20 | +6.00 | +58.83% | 0.13 | 27 | 44 | 1.06 | 0.60 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 120.00 | 14.25 | 14.70 | 14.48 | 14.55 | +4.76 | +48.63% | 0.12 | 1,199 | 6,115 | 1.06 | 0.59 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 121.00 | 13.75 | 14.20 | 13.98 | 15.07 | +5.60 | +59.14% | 0.12 | 50 | 16 | 1.06 | 0.58 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 122.00 | 13.20 | 13.75 | 13.48 | 13.25 | +4.05 | +44.03% | 0.11 | 96 | 14 | 1.06 | 0.57 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 123.00 | 12.80 | 13.45 | 13.13 | 13.00 | +4.25 | +48.58% | 0.11 | 96 | 4 | 1.07 | 0.55 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 124.00 | 12.35 | 12.80 | 12.58 | 12.74 | +4.04 | +46.44% | 0.10 | 219 | 2 | 1.06 | 0.54 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 125.00 | 12.00 | 12.30 | 12.15 | 12.20 | +4.20 | +52.50% | 0.10 | 2,289 | 4,791 | 1.06 | 0.53 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 126.00 | 11.40 | 12.00 | 11.70 | 12.39 | +4.96 | +66.76% | 0.09 | 26 | 18 | 1.05 | 0.52 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 127.00 | 10.95 | 11.60 | 11.28 | 12.60 | % | 0.09 | 80 | 0 | 1.05 | 0.51 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 128.00 | 10.60 | 11.10 | 10.85 | 10.88 | +3.73 | +52.17% | 0.08 | 241 | 8 | 1.05 | 0.50 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 129.00 | 10.30 | 10.70 | 10.50 | 11.25 | +4.45 | +65.45% | 0.08 | 44 | 6 | 1.05 | 0.48 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 130.00 | 10.10 | 10.30 | 10.20 | 10.15 | +3.60 | +54.97% | 0.08 | 1,767 | 6,476 | 1.06 | 0.47 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 131.00 | 9.25 | 10.10 | 9.68 | 9.63 | +2.68 | +38.57% | 0.07 | 1 | 5 | 1.05 | 0.46 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 135.00 | 8.05 | 8.55 | 8.30 | 8.20 | +3.25 | +65.66% | 0.06 | 1,073 | 6,483 | 1.04 | 0.42 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 140.00 | 6.75 | 7.05 | 6.90 | 6.90 | +2.80 | +68.30% | 0.05 | 2,500 | 5,008 | 1.05 | 0.36 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 145.00 | 5.50 | 5.80 | 5.65 | 5.62 | +2.32 | +70.31% | 0.04 | 6,483 | 1,639 | 1.04 | 0.32 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 150.00 | 4.50 | 4.80 | 4.65 | 4.67 | +2.22 | +90.62% | 0.03 | 1,392 | 4,349 | 1.05 | 0.27 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 155.00 | 3.65 | 3.90 | 3.78 | 3.70 | +1.64 | +79.62% | 0.02 | 294 | 1,555 | 1.05 | 0.23 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 160.00 | 3.05 | 3.20 | 3.13 | 3.15 | +1.45 | +85.30% | 0.02 | 1,942 | 1,531 | 1.05 | 0.20 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 165.00 | 2.42 | 2.61 | 2.52 | 2.52 | +1.21 | +92.37% | 0.02 | 6,451 | 701 | 1.05 | 0.17 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 170.00 | 2.02 | 2.09 | 2.06 | 2.06 | +1.05 | +103.96% | 0.01 | 10,173 | 2,021 | 1.06 | 0.14 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 175.00 | 1.64 | 1.80 | 1.72 | 1.70 | +0.80 | +88.89% | 0.01 | 260 | 674 | 1.07 | 0.12 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 180.00 | 1.34 | 1.49 | 1.42 | 1.40 | +0.76 | +118.75% | 0.01 | 369 | 2,604 | 1.07 | 0.10 | 0.01 | -0.12 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 185.00 | 1.07 | 1.20 | 1.14 | 1.28 | +0.78 | +156.00% | 0.01 | 90 | 143 | 1.07 | 0.08 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 190.00 | 0.91 | 1.05 | 0.98 | 0.95 | +0.51 | +115.91% | 0.01 | 220 | 52 | 1.08 | 0.07 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 195.00 | 0.75 | 0.86 | 0.81 | 0.80 | +0.51 | +175.87% | 0.00 | 317 | 238 | 1.09 | 0.06 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 200.00 | 0.61 | 0.71 | 0.66 | 0.66 | +0.35 | +112.91% | 0.00 | 2,156 | 653 | 1.09 | 0.05 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 210.00 | 0.42 | 0.50 | 0.46 | 0.45 | +0.25 | +125.00% | 0.00 | 297 | 458 | 1.11 | 0.04 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:05 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 | 0.02 | 0.09 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 52 | 67,731 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32,679 | 1.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 40.00 | 0.02 | 0.20 | 0.11 | 0.14 | +0.10 | +250.00% | 0.00 | 1 | 803 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.27 | 0.14 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 10,180 | 1.74 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 45.00 | 0.02 | 0.16 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 357 | 1.53 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 47.50 | 0.02 | 0.27 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 221 | 1.62 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 50.00 | 0.07 | 0.31 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 12 | 5,171 | 1.54 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 55.00 | 0.08 | 0.37 | 0.23 | 0.12 | -0.02 | -14.29% | 0.00 | 9 | 9,401 | 1.45 | -0.01 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 60.00 | 0.20 | 0.26 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 59 | 8,781 | 1.41 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 62.50 | 0.21 | 0.32 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 1,593 | 1.36 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 65.00 | 0.30 | 0.39 | 0.35 | 0.34 | -0.01 | -2.86% | 0.01 | 515 | 7,737 | 1.35 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 67.50 | 0.29 | 0.61 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2,280 | 1.34 | -0.02 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 70.00 | 0.45 | 0.62 | 0.54 | 0.49 | -0.08 | -14.04% | 0.01 | 54 | 5,532 | 1.30 | -0.03 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 72.50 | 0.54 | 0.67 | 0.61 | 0.57 | -0.02 | -3.39% | 0.01 | 30 | 2,110 | 1.27 | -0.04 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 75.00 | 0.62 | 0.91 | 0.77 | 0.71 | -0.20 | -21.98% | 0.01 | 115 | 7,350 | 1.26 | -0.04 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 77.50 | 0.81 | 1.00 | 0.91 | 0.81 | -0.23 | -22.12% | 0.01 | 18 | 1,578 | 1.24 | -0.05 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 80.00 | 0.94 | 1.16 | 1.05 | 1.02 | -0.26 | -20.32% | 0.01 | 175 | 10,079 | 1.21 | -0.06 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 82.50 | 1.19 | 1.36 | 1.28 | 1.16 | -0.49 | -29.70% | 0.02 | 46 | 1,297 | 1.20 | -0.07 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 85.00 | 1.36 | 1.64 | 1.50 | 1.41 | -0.55 | -28.07% | 0.02 | 241 | 7,312 | 1.18 | -0.08 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 87.50 | 1.67 | 1.85 | 1.76 | 1.80 | -0.64 | -26.23% | 0.02 | 40 | 1,645 | 1.16 | -0.10 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 90.00 | 2.09 | 2.24 | 2.17 | 2.15 | -0.65 | -23.22% | 0.02 | 214 | 5,886 | 1.16 | -0.11 | 0.01 | -0.16 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 92.50 | 2.26 | 2.60 | 2.43 | 2.39 | -1.11 | -31.72% | 0.03 | 227 | 687 | 1.14 | -0.13 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 95.00 | 2.71 | 3.20 | 2.96 | 3.00 | -0.87 | -22.49% | 0.03 | 437 | 4,209 | 1.14 | -0.14 | 0.01 | -0.19 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 97.50 | 3.35 | 3.70 | 3.53 | 3.30 | -1.07 | -24.49% | 0.04 | 51 | 614 | 1.13 | -0.16 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 100.00 | 4.05 | 4.25 | 4.15 | 4.05 | -1.42 | -25.96% | 0.04 | 2,017 | 3,125 | 1.12 | -0.19 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 104.00 | 5.00 | 5.55 | 5.28 | 4.75 | -1.65 | -25.79% | 0.05 | 9 | 26 | 1.11 | -0.22 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 105.00 | 5.35 | 5.75 | 5.55 | 5.54 | -1.56 | -21.98% | 0.05 | 205 | 1,817 | 1.11 | -0.23 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 106.00 | 5.60 | 6.20 | 5.90 | 5.44 | -1.80 | -24.87% | 0.06 | 22 | 18 | 1.11 | -0.25 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 107.00 | 5.95 | 6.55 | 6.25 | 6.80 | -0.04 | -0.59% | 0.06 | 1 | 7 | 1.11 | -0.26 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 108.00 | 6.30 | 6.85 | 6.58 | 6.53 | -0.66 | -9.18% | 0.06 | 7 | 4 | 1.11 | -0.27 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 109.00 | 6.70 | 7.20 | 6.95 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.11 | -0.28 | 0.01 | -0.25 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 110.00 | 7.05 | 7.45 | 7.25 | 7.30 | -1.98 | -21.34% | 0.07 | 313 | 1,408 | 1.11 | -0.29 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 111.00 | 7.45 | 7.95 | 7.70 | 6.95 | -2.95 | -29.80% | 0.07 | 3 | 4 | 1.10 | -0.30 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 112.00 | 7.85 | 8.35 | 8.10 | 7.40 | -2.30 | -23.72% | 0.07 | 4 | 7 | 1.10 | -0.31 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 113.00 | 8.25 | 8.70 | 8.48 | 7.75 | -3.15 | -28.90% | 0.08 | 8 | 76 | 1.10 | -0.32 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 114.00 | 8.65 | 9.10 | 8.88 | 8.13 | -2.92 | -26.43% | 0.08 | 24 | 84 | 1.09 | -0.34 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 115.00 | 9.10 | 9.50 | 9.30 | 8.70 | -2.86 | -24.74% | 0.08 | 206 | 1,067 | 1.09 | -0.35 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 116.00 | 9.55 | 9.95 | 9.75 | 9.44 | -2.76 | -22.63% | 0.08 | 3 | 32 | 1.09 | -0.36 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 117.00 | 10.00 | 10.55 | 10.28 | 9.59 | -3.06 | -24.19% | 0.09 | 4 | 47 | 1.09 | -0.37 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 118.00 | 10.50 | 11.10 | 10.80 | 10.00 | -2.47 | -19.81% | 0.09 | 24 | 54 | 1.10 | -0.38 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 119.00 | 11.00 | 11.50 | 11.25 | 10.59 | -2.16 | -16.95% | 0.09 | 93 | 23 | 1.09 | -0.40 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 120.00 | 11.50 | 11.80 | 11.65 | 11.55 | -3.01 | -20.68% | 0.10 | 480 | 2,556 | 1.08 | -0.41 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 121.00 | 12.00 | 12.50 | 12.25 | 11.84 | -2.56 | -17.78% | 0.10 | 23 | 61 | 1.09 | -0.42 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 122.00 | 12.50 | 13.15 | 12.83 | 11.80 | -3.08 | -20.70% | 0.11 | 6 | 2 | 1.09 | -0.43 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 123.00 | 12.05 | 13.60 | 12.83 | 12.80 | -1.85 | -12.63% | 0.10 | 195 | 1 | 1.05 | -0.45 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 124.00 | 13.65 | 13.85 | 13.75 | 13.65 | % | 0.11 | 420 | 0 | 1.08 | -0.46 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 125.00 | 14.15 | 14.70 | 14.43 | 14.25 | -3.05 | -17.63% | 0.12 | 135 | 407 | 1.09 | -0.47 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 126.00 | 14.70 | 15.00 | 14.85 | 14.94 | % | 0.12 | 7 | 0 | 1.08 | -0.48 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 127.00 | 15.30 | 16.00 | 15.65 | 15.55 | -5.15 | -24.88% | 0.12 | 3 | 0 | 1.09 | -0.49 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 128.00 | 15.85 | 16.65 | 16.25 | 15.15 | % | 0.13 | 58 | 0 | 1.09 | -0.50 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 129.00 | 16.45 | 16.95 | 16.70 | 21.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | -0.52 | 0.01 | -0.29 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 130.00 | 17.10 | 17.80 | 17.45 | 16.94 | -3.66 | -17.77% | 0.13 | 59 | 169 | 1.09 | -0.53 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 131.00 | 17.75 | 18.15 | 17.95 | % | 0.14 | 0 | 0 | 1.08 | -0.54 | 0.01 | -0.29 | 4/22/2026 4:00:05 PM EST | |||
| 135.00 | 19.85 | 21.10 | 20.48 | 19.50 | -3.75 | -16.13% | 0.15 | 111 | 120 | 1.07 | -0.58 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 140.00 | 23.75 | 24.65 | 24.20 | 23.64 | -3.78 | -13.79% | 0.17 | 3 | 88 | 1.08 | -0.64 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 145.00 | 27.50 | 28.40 | 27.95 | 27.97 | -3.75 | -11.83% | 0.19 | 16 | 16 | 1.08 | -0.68 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 150.00 | 30.75 | 32.35 | 31.55 | 30.00 | -4.83 | -13.87% | 0.21 | 3 | 50 | 1.05 | -0.73 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 155.00 | 35.20 | 36.85 | 36.03 | 34.60 | -9.05 | -20.74% | 0.23 | 40 | 0 | 1.08 | -0.77 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 160.00 | 38.85 | 41.00 | 39.93 | % | 0.25 | 0 | 0 | 1.03 | -0.80 | 0.01 | -0.20 | 4/22/2026 4:00:05 PM EST | |||
| 165.00 | 43.25 | 46.00 | 44.63 | % | 0.27 | 0 | 0 | 1.06 | -0.83 | 0.01 | -0.18 | 4/22/2026 4:00:05 PM EST | |||
| 170.00 | 48.05 | 50.55 | 49.30 | 53.03 | 0.00 | 0.00% | 0.29 | 0 | 55 | 1.08 | -0.86 | 0.01 | -0.16 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 175.00 | 51.95 | 55.15 | 53.55 | 53.10 | -11.20 | -17.42% | 0.31 | 25 | 30 | 1.18 | -0.88 | 0.01 | -0.14 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 180.00 | 57.95 | 59.45 | 58.70 | % | 0.33 | 0 | 0 | 1.11 | -0.90 | 0.01 | -0.12 | 4/22/2026 4:00:05 PM EST | |||
| 185.00 | 61.55 | 64.60 | 63.08 | 67.25 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.18 | -0.92 | 0.00 | -0.11 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 190.00 | 66.35 | 69.40 | 67.88 | 66.85 | % | 0.36 | 65 | 0 | 1.24 | -0.93 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 195.00 | 71.20 | 73.95 | 72.58 | % | 0.37 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.08 | 4/22/2026 4:00:05 PM EST | |||
| 200.00 | 76.10 | 78.75 | 77.43 | % | 0.39 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.07 | 4/22/2026 4:00:05 PM EST | |||
| 210.00 | 85.90 | 89.05 | 87.48 | % | 0.42 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.06 | 4/22/2026 4:00:05 PM EST |