Options Chain for COREWEAVE INC COM CL A (CRWV) - $91.70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.15 | 74.25 | 72.20 | % | 1.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:47 PM EST | |||
| 50.00 | 65.25 | 69.30 | 67.28 | % | 1.35 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:47 PM EST | |||
| 55.00 | 60.35 | 64.45 | 62.40 | % | 1.13 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:47 PM EST | |||
| 60.00 | 56.25 | 59.60 | 57.93 | 49.76 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.62 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 3:59:47 PM EST |
| 65.00 | 51.50 | 54.80 | 53.15 | 54.94 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.49 | 0.97 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 70.00 | 46.15 | 50.15 | 48.15 | 48.55 | 0.00 | 0.00% | 0.69 | 0 | 22 | 1.39 | 0.96 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 75.00 | 42.50 | 45.60 | 44.05 | % | 0.59 | 0 | 0 | 0.95 | 0.94 | 0.00 | -0.07 | 4/17/2026 3:59:47 PM EST | |||
| 76.00 | 41.55 | 44.70 | 43.13 | 43.64 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.95 | 0.93 | 0.00 | -0.07 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 77.00 | 40.50 | 43.70 | 42.10 | 37.05 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.91 | 0.93 | 0.00 | -0.08 | 4/13/2026 | 4/17/2026 3:59:47 PM EST |
| 78.00 | 39.85 | 42.90 | 41.38 | 41.20 | +1.55 | +3.91% | 0.53 | 3 | 3 | 0.98 | 0.92 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 79.00 | 39.00 | 42.05 | 40.53 | % | 0.51 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.08 | 4/17/2026 3:59:47 PM EST | |||
| 80.00 | 37.90 | 41.20 | 39.55 | 40.35 | 0.00 | 0.00% | 0.49 | 0 | 20 | 0.95 | 0.91 | 0.00 | -0.09 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 81.00 | 37.25 | 39.65 | 38.45 | % | 0.47 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.09 | 4/17/2026 3:59:47 PM EST | |||
| 82.00 | 36.30 | 39.20 | 37.75 | 37.22 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.95 | 0.90 | 0.00 | -0.09 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 83.00 | 35.35 | 38.60 | 36.98 | 17.38 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.95 | 0.89 | 0.00 | -0.10 | 4/9/2026 | 4/17/2026 3:59:47 PM EST |
| 84.00 | 34.70 | 37.55 | 36.13 | 35.85 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.96 | 0.89 | 0.01 | -0.10 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 85.00 | 34.00 | 36.70 | 35.35 | 36.00 | -2.18 | -5.71% | 0.42 | 1 | 30 | 0.97 | 0.88 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 86.00 | 32.90 | 35.90 | 34.40 | 35.62 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.94 | 0.87 | 0.01 | -0.11 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 87.00 | 32.35 | 35.10 | 33.73 | 33.00 | -1.90 | -5.45% | 0.39 | 1 | 26 | 0.96 | 0.86 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 88.00 | 31.30 | 33.30 | 32.30 | 33.66 | +1.03 | +3.16% | 0.37 | 3 | 7 | 0.89 | 0.86 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 89.00 | 30.50 | 33.50 | 32.00 | 33.22 | +0.98 | +3.04% | 0.36 | 3 | 13 | 0.94 | 0.85 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 90.00 | 29.60 | 32.75 | 31.18 | 31.96 | +0.02 | +0.07% | 0.35 | 1 | 30 | 0.93 | 0.84 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 91.00 | 28.95 | 31.95 | 30.45 | 21.73 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.93 | 0.83 | 0.01 | -0.12 | 4/13/2026 | 4/17/2026 3:59:47 PM EST |
| 92.00 | 28.30 | 31.40 | 29.85 | 31.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.95 | 0.83 | 0.01 | -0.13 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 93.00 | 27.75 | 30.45 | 29.10 | 32.92 | +3.47 | +11.79% | 0.31 | 2 | 10 | 0.95 | 0.82 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 94.00 | 26.60 | 29.75 | 28.18 | 28.33 | +0.27 | +0.97% | 0.30 | 7 | 11 | 0.93 | 0.81 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 95.00 | 26.25 | 27.85 | 27.05 | 28.20 | -0.31 | -1.09% | 0.28 | 93 | 167 | 0.89 | 0.80 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 96.00 | 25.60 | 28.25 | 26.93 | 28.01 | -0.32 | -1.13% | 0.28 | 51 | 253 | 0.94 | 0.79 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 97.00 | 24.80 | 27.60 | 26.20 | 26.88 | -1.50 | -5.29% | 0.27 | 7 | 18 | 0.94 | 0.78 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 98.00 | 24.20 | 26.90 | 25.55 | 25.28 | -1.66 | -6.17% | 0.26 | 30 | 6 | 0.94 | 0.77 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 99.00 | 23.30 | 26.20 | 24.75 | 24.92 | -0.01 | -0.04% | 0.25 | 7 | 28 | 0.93 | 0.76 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 100.00 | 22.85 | 24.30 | 23.58 | 24.18 | -1.69 | -6.54% | 0.24 | 8 | 88 | 0.88 | 0.75 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 101.00 | 22.20 | 24.65 | 23.43 | 23.99 | -1.61 | -6.29% | 0.23 | 1 | 5 | 0.92 | 0.74 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 102.00 | 21.55 | 23.45 | 22.50 | 22.83 | -1.64 | -6.71% | 0.22 | 11 | 130 | 0.90 | 0.73 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 103.00 | 20.95 | 23.00 | 21.98 | % | 0.21 | 0 | 0 | 0.91 | 0.72 | 0.01 | -0.16 | 4/17/2026 3:59:47 PM EST | |||
| 104.00 | 20.30 | 22.90 | 21.60 | 22.20 | +0.15 | +0.68% | 0.21 | 2 | 3 | 0.92 | 0.71 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 105.00 | 19.75 | 21.00 | 20.38 | 21.80 | +0.34 | +1.59% | 0.19 | 4 | 69 | 0.88 | 0.70 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 106.00 | 19.10 | 21.20 | 20.15 | 21.57 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.90 | 0.69 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 107.00 | 18.45 | 20.75 | 19.60 | 19.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 0.68 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 108.00 | 18.00 | 19.90 | 18.95 | 20.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.90 | 0.67 | 0.01 | -0.17 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 109.00 | 17.45 | 19.45 | 18.45 | 19.17 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.90 | 0.66 | 0.01 | -0.17 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 110.00 | 16.95 | 18.30 | 17.63 | 17.80 | -1.50 | -7.78% | 0.16 | 18 | 165 | 0.88 | 0.65 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 111.00 | 16.40 | 18.35 | 17.38 | 17.97 | +0.84 | +4.91% | 0.16 | 4 | 13 | 0.90 | 0.64 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 112.00 | 16.00 | 17.05 | 16.53 | 15.96 | -0.69 | -4.15% | 0.15 | 5 | 15 | 0.87 | 0.62 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 113.00 | 15.30 | 16.65 | 15.98 | 16.92 | -1.15 | -6.37% | 0.14 | 4 | 5 | 0.87 | 0.61 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 114.00 | 14.85 | 16.80 | 15.83 | 17.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.60 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 115.00 | 14.45 | 16.60 | 15.53 | 15.38 | -1.47 | -8.73% | 0.14 | 9 | 375 | 0.90 | 0.59 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 116.00 | 13.90 | 15.50 | 14.70 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.88 | 0.58 | 0.01 | -0.17 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 117.00 | 13.55 | 15.25 | 14.40 | 15.25 | -0.75 | -4.69% | 0.12 | 27 | 57 | 0.89 | 0.57 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 118.00 | 13.10 | 14.60 | 13.85 | 14.15 | -1.10 | -7.22% | 0.12 | 47 | 16 | 0.88 | 0.56 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 119.00 | 12.70 | 13.80 | 13.25 | 13.00 | -1.41 | -9.79% | 0.11 | 49 | 16 | 0.87 | 0.55 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 120.00 | 12.30 | 13.20 | 12.75 | 13.50 | -1.60 | -10.60% | 0.11 | 33 | 80 | 0.86 | 0.53 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 121.00 | 11.80 | 12.95 | 12.38 | 12.25 | -1.27 | -9.40% | 0.10 | 8 | 39 | 0.87 | 0.52 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 122.00 | 11.45 | 13.00 | 12.23 | 12.65 | +0.05 | +0.40% | 0.10 | 52 | 32 | 0.89 | 0.51 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 123.00 | 11.05 | 13.05 | 12.05 | 12.42 | -0.78 | -5.91% | 0.10 | 21 | 18 | 0.90 | 0.50 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 124.00 | 10.65 | 11.95 | 11.30 | 11.15 | -2.27 | -16.92% | 0.09 | 2 | 8 | 0.88 | 0.49 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 125.00 | 10.30 | 11.00 | 10.65 | 10.85 | -0.50 | -4.41% | 0.09 | 51 | 565 | 0.86 | 0.48 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 126.00 | 9.90 | 11.35 | 10.63 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | 0.47 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 127.00 | 9.70 | 10.90 | 10.30 | 10.00 | -0.78 | -7.24% | 0.08 | 5 | 5 | 0.88 | 0.46 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 128.00 | 9.25 | 10.80 | 10.03 | 9.99 | -0.69 | -6.47% | 0.08 | 1 | 3 | 0.88 | 0.45 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 129.00 | 8.80 | 10.55 | 9.68 | 11.10 | +0.05 | +0.46% | 0.08 | 1 | 4 | 0.88 | 0.44 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 130.00 | 8.70 | 9.50 | 9.10 | 9.10 | -1.65 | -15.35% | 0.07 | 39 | 185 | 0.87 | 0.43 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 131.00 | 6.80 | 9.95 | 8.38 | 9.08 | % | 0.06 | 2 | 0 | 0.84 | 0.42 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 132.00 | 8.05 | 9.55 | 8.80 | 9.06 | % | 0.07 | 1 | 0 | 0.89 | 0.41 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 135.00 | 7.40 | 8.30 | 7.85 | 7.60 | -0.80 | -9.53% | 0.06 | 10 | 66 | 0.88 | 0.38 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 140.00 | 6.00 | 6.95 | 6.48 | 6.55 | -0.98 | -13.02% | 0.05 | 14 | 84 | 0.87 | 0.33 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 145.00 | 5.00 | 6.10 | 5.55 | 5.60 | -0.75 | -11.82% | 0.04 | 3 | 18 | 0.88 | 0.29 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 150.00 | 4.20 | 5.10 | 4.65 | 4.87 | -0.58 | -10.65% | 0.03 | 22 | 321 | 0.88 | 0.25 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 155.00 | 3.50 | 4.35 | 3.93 | 3.93 | -0.60 | -13.25% | 0.03 | 12 | 173 | 0.89 | 0.22 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 160.00 | 2.89 | 3.55 | 3.22 | 3.45 | -0.98 | -22.13% | 0.02 | 1 | 9 | 0.88 | 0.19 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 165.00 | 2.40 | 3.25 | 2.83 | 2.56 | -0.74 | -22.43% | 0.02 | 2 | 13 | 0.90 | 0.17 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 170.00 | 1.84 | 2.66 | 2.25 | 2.42 | -0.36 | -12.95% | 0.01 | 2 | 12 | 0.88 | 0.14 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 175.00 | 1.36 | 2.30 | 1.83 | 2.25 | % | 0.01 | 5 | 0 | 0.88 | 0.12 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 180.00 | 0.05 | 1.80 | 0.93 | 1.94 | -0.15 | -7.18% | 0.01 | 5 | 2 | 0.71 | 0.11 | 0.01 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 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 | 0.44 | 0.22 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 3 | 1.52 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 50.00 | 0.06 | 0.32 | 0.19 | 0.13 | -0.30 | -69.77% | 0.00 | 1 | 9 | 1.16 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 55.00 | 0.01 | 2.63 | 1.32 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/17/2026 3:59:47 PM EST |
| 60.00 | 0.20 | 0.87 | 0.54 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.12 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 65.00 | 0.46 | 0.67 | 0.57 | 0.60 | -0.15 | -20.00% | 0.01 | 4 | 46 | 1.04 | -0.03 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 70.00 | 0.80 | 1.00 | 0.90 | 0.87 | -0.10 | -10.31% | 0.01 | 3 | 1,484 | 1.02 | -0.04 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 75.00 | 1.21 | 1.35 | 1.28 | 1.29 | -0.29 | -18.36% | 0.02 | 42 | 33 | 0.99 | -0.06 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 76.00 | 1.22 | 1.70 | 1.46 | 1.35 | -0.26 | -16.15% | 0.02 | 11 | 3 | 1.00 | -0.07 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 77.00 | 1.30 | 1.97 | 1.64 | 1.63 | -0.12 | -6.86% | 0.02 | 1 | 6 | 1.00 | -0.07 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 78.00 | 1.40 | 1.91 | 1.66 | 1.74 | -0.14 | -7.45% | 0.02 | 10 | 48 | 0.98 | -0.08 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 79.00 | 1.56 | 2.08 | 1.82 | 1.74 | -0.42 | -19.45% | 0.02 | 1 | 3 | 0.99 | -0.08 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 80.00 | 1.77 | 2.17 | 1.97 | 1.87 | -0.23 | -10.96% | 0.02 | 14 | 86 | 0.99 | -0.09 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 81.00 | 1.90 | 2.32 | 2.11 | 2.13 | -0.23 | -9.75% | 0.03 | 2 | 45 | 0.98 | -0.09 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 82.00 | 1.99 | 2.50 | 2.25 | 2.09 | -0.71 | -25.36% | 0.03 | 19 | 19 | 0.98 | -0.10 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 83.00 | 2.13 | 2.64 | 2.39 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.97 | -0.11 | 0.00 | -0.10 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 84.00 | 2.32 | 2.71 | 2.52 | 2.44 | -0.31 | -11.28% | 0.03 | 2 | 137 | 0.96 | -0.11 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 85.00 | 2.47 | 2.89 | 2.68 | 2.65 | -0.35 | -11.67% | 0.03 | 8 | 175 | 0.96 | -0.12 | 0.01 | -0.10 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 86.00 | 2.62 | 3.05 | 2.84 | 2.96 | -0.54 | -15.43% | 0.03 | 2 | 26 | 0.95 | -0.13 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 87.00 | 2.78 | 3.50 | 3.14 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.96 | -0.14 | 0.01 | -0.11 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 88.00 | 2.99 | 3.50 | 3.25 | 3.35 | 0.00 | 0.00% | 0.04 | 3 | 15 | 0.95 | -0.14 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 89.00 | 3.15 | 3.65 | 3.40 | 3.53 | -0.18 | -4.86% | 0.04 | 3 | 6 | 0.94 | -0.15 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 90.00 | 3.35 | 3.95 | 3.65 | 3.78 | -0.22 | -5.50% | 0.04 | 13 | 115 | 0.95 | -0.16 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 91.00 | 3.55 | 4.35 | 3.95 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.95 | -0.17 | 0.01 | -0.12 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 92.00 | 3.80 | 4.50 | 4.15 | 4.15 | -0.10 | -2.36% | 0.05 | 26 | 218 | 0.94 | -0.17 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 93.00 | 4.00 | 4.85 | 4.43 | 4.27 | -0.23 | -5.12% | 0.05 | 1 | 18 | 0.94 | -0.18 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 94.00 | 4.30 | 5.00 | 4.65 | 4.49 | -0.82 | -15.45% | 0.05 | 1 | 3 | 0.94 | -0.19 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 95.00 | 4.50 | 5.40 | 4.95 | 4.82 | -0.30 | -5.86% | 0.05 | 8 | 97 | 0.94 | -0.20 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 96.00 | 4.75 | 5.20 | 4.98 | 4.95 | -0.45 | -8.34% | 0.05 | 2 | 7 | 0.91 | -0.21 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 97.00 | 5.05 | 5.85 | 5.45 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.93 | -0.22 | 0.01 | -0.14 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 98.00 | 5.35 | 6.25 | 5.80 | 5.75 | -0.60 | -9.45% | 0.06 | 2 | 8 | 0.93 | -0.23 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 99.00 | 5.65 | 6.45 | 6.05 | 6.01 | -0.84 | -12.27% | 0.06 | 1 | 7 | 0.92 | -0.24 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 100.00 | 5.90 | 6.80 | 6.35 | 6.35 | -0.45 | -6.62% | 0.06 | 28 | 132 | 0.92 | -0.25 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 101.00 | 6.25 | 7.20 | 6.73 | 6.75 | % | 0.07 | 4 | 0 | 0.92 | -0.26 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 102.00 | 6.60 | 7.45 | 7.03 | 7.26 | -3.34 | -31.51% | 0.07 | 10 | 8 | 0.91 | -0.27 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 103.00 | 6.95 | 8.00 | 7.48 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.28 | 0.01 | -0.16 | 4/14/2026 | 4/17/2026 3:59:47 PM EST |
| 104.00 | 7.30 | 8.15 | 7.73 | 8.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.91 | -0.29 | 0.01 | -0.16 | 4/16/2026 | 4/17/2026 3:59:47 PM EST |
| 105.00 | 7.70 | 8.70 | 8.20 | 7.98 | -0.38 | -4.55% | 0.08 | 6 | 36 | 0.91 | -0.30 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 106.00 | 8.05 | 8.95 | 8.50 | 8.15 | -1.21 | -12.93% | 0.08 | 9 | 70 | 0.90 | -0.31 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 107.00 | 8.45 | 9.60 | 9.03 | 8.61 | % | 0.08 | 2 | 0 | 0.91 | -0.32 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 108.00 | 8.85 | 9.80 | 9.33 | 9.17 | % | 0.09 | 2 | 0 | 0.90 | -0.33 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 109.00 | 9.30 | 10.30 | 9.80 | % | 0.09 | 0 | 0 | 0.90 | -0.34 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 110.00 | 9.70 | 10.75 | 10.23 | 10.02 | -0.33 | -3.19% | 0.09 | 24 | 168 | 0.90 | -0.35 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 111.00 | 10.10 | 11.20 | 10.65 | 10.37 | % | 0.10 | 1 | 0 | 0.90 | -0.36 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 112.00 | 10.55 | 11.70 | 11.13 | 11.50 | % | 0.10 | 3 | 0 | 0.89 | -0.38 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 113.00 | 11.00 | 12.20 | 11.60 | 11.35 | -0.35 | -3.00% | 0.10 | 2 | 1 | 0.89 | -0.39 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 114.00 | 11.40 | 12.80 | 12.10 | 12.52 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.89 | -0.40 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 115.00 | 11.75 | 13.35 | 12.55 | 12.34 | -0.81 | -6.16% | 0.11 | 3 | 19 | 0.89 | -0.41 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 116.00 | 12.40 | 13.75 | 13.08 | 13.00 | -0.29 | -2.19% | 0.11 | 35 | 76 | 0.89 | -0.42 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 117.00 | 13.20 | 14.15 | 13.68 | 13.10 | -0.89 | -6.37% | 0.12 | 32 | 2 | 0.89 | -0.43 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 118.00 | 13.80 | 14.80 | 14.30 | 14.10 | -0.28 | -1.95% | 0.12 | 4 | 5 | 0.89 | -0.44 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 119.00 | 14.00 | 15.45 | 14.73 | 15.04 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.89 | -0.45 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 120.00 | 14.80 | 16.00 | 15.40 | 15.10 | -1.00 | -6.22% | 0.13 | 2 | 10 | 0.89 | -0.47 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 121.00 | 15.45 | 16.45 | 15.95 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | -0.48 | 0.01 | -0.18 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 122.00 | 15.70 | 17.05 | 16.38 | % | 0.13 | 0 | 0 | 0.88 | -0.49 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 123.00 | 16.10 | 17.70 | 16.90 | % | 0.14 | 0 | 0 | 0.87 | -0.50 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 124.00 | 16.80 | 18.40 | 17.60 | % | 0.14 | 0 | 0 | 0.88 | -0.51 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 125.00 | 17.70 | 19.05 | 18.38 | 18.95 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.89 | -0.52 | 0.01 | -0.17 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 126.00 | 18.10 | 19.70 | 18.90 | 19.10 | +0.07 | +0.37% | 0.15 | 28 | 1 | 0.88 | -0.53 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST |
| 127.00 | 18.65 | 20.20 | 19.43 | 19.63 | % | 0.15 | 56 | 0 | 0.87 | -0.54 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 128.00 | 19.10 | 21.10 | 20.10 | 20.19 | % | 0.16 | 28 | 0 | 0.87 | -0.55 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 3:59:47 PM EST | |
| 129.00 | 20.00 | 21.75 | 20.88 | % | 0.16 | 0 | 0 | 0.88 | -0.56 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 130.00 | 20.55 | 22.25 | 21.40 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.87 | -0.57 | 0.01 | -0.17 | 4/13/2026 | 4/17/2026 3:59:47 PM EST |
| 131.00 | 21.25 | 23.10 | 22.18 | % | 0.17 | 0 | 0 | 0.87 | -0.58 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 132.00 | 21.35 | 23.90 | 22.63 | % | 0.17 | 0 | 0 | 0.86 | -0.59 | 0.01 | -0.17 | 4/17/2026 3:59:47 PM EST | |||
| 135.00 | 24.00 | 26.00 | 25.00 | 30.35 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.87 | -0.62 | 0.01 | -0.16 | 4/13/2026 | 4/17/2026 3:59:47 PM EST |
| 140.00 | 27.80 | 29.70 | 28.75 | % | 0.21 | 0 | 0 | 0.87 | -0.67 | 0.01 | -0.16 | 4/17/2026 3:59:47 PM EST | |||
| 145.00 | 31.80 | 33.75 | 32.78 | % | 0.23 | 0 | 0 | 0.88 | -0.71 | 0.01 | -0.15 | 4/17/2026 3:59:47 PM EST | |||
| 150.00 | 35.60 | 37.95 | 36.78 | 38.90 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.87 | -0.75 | 0.01 | -0.14 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 155.00 | 39.45 | 42.20 | 40.83 | 43.11 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.84 | -0.78 | 0.01 | -0.13 | 4/15/2026 | 4/17/2026 3:59:47 PM EST |
| 160.00 | 43.60 | 47.05 | 45.33 | % | 0.28 | 0 | 0 | 0.83 | -0.81 | 0.01 | -0.12 | 4/17/2026 3:59:47 PM EST | |||
| 165.00 | 48.05 | 51.20 | 49.63 | % | 0.30 | 0 | 0 | 1.00 | -0.83 | 0.01 | -0.11 | 4/17/2026 3:59:47 PM EST | |||
| 170.00 | 52.60 | 55.90 | 54.25 | % | 0.32 | 0 | 0 | 1.03 | -0.86 | 0.01 | -0.10 | 4/17/2026 3:59:47 PM EST | |||
| 175.00 | 57.60 | 60.55 | 59.08 | % | 0.34 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.09 | 4/17/2026 3:59:47 PM EST | |||
| 180.00 | 62.20 | 65.25 | 63.73 | % | 0.35 | 0 | 0 | 1.06 | -0.89 | 0.01 | -0.08 | 4/17/2026 3:59:47 PM EST |