Options Chain for COREWEAVE INC COM CL A (CRWV) - $82.24 as of 4/3/2026 4:42:56 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 | 45.00 | 49.90 | 47.45 | % | 1.36 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 40.00 | 40.10 | 45.00 | 42.55 | 40.61 | % | 1.06 | 3 | 0 | 2.26 | 0.99 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 45.00 | 35.50 | 39.70 | 37.60 | % | 0.84 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 50.00 | 30.55 | 35.00 | 32.78 | 28.58 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.69 | 0.95 | 0.00 | -0.03 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 51.00 | 29.65 | 33.55 | 31.60 | % | 0.62 | 0 | 0 | 1.55 | 0.95 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 52.00 | 29.00 | 32.35 | 30.68 | % | 0.59 | 0 | 0 | 1.46 | 0.94 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 53.00 | 28.00 | 32.30 | 30.15 | % | 0.57 | 0 | 0 | 1.60 | 0.93 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 54.00 | 26.95 | 31.50 | 29.23 | % | 0.54 | 0 | 0 | 1.59 | 0.93 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 55.00 | 26.05 | 29.85 | 27.95 | % | 0.51 | 0 | 0 | 1.34 | 0.92 | 0.01 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 56.00 | 25.15 | 29.90 | 27.53 | % | 0.49 | 0 | 0 | 1.56 | 0.91 | 0.01 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 57.00 | 25.25 | 29.00 | 27.13 | % | 0.48 | 0 | 0 | 1.10 | 0.90 | 0.01 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 58.00 | 23.45 | 27.25 | 25.35 | % | 0.44 | 0 | 0 | 1.35 | 0.89 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 59.00 | 22.80 | 27.25 | 25.03 | % | 0.42 | 0 | 0 | 1.12 | 0.88 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 60.00 | 22.00 | 25.55 | 23.78 | 24.00 | +11.03 | +85.05% | 0.40 | 2 | 2 | 1.28 | 0.87 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 61.00 | 20.90 | 25.10 | 23.00 | % | 0.38 | 0 | 0 | 1.23 | 0.86 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 62.00 | 20.10 | 24.50 | 22.30 | % | 0.36 | 0 | 0 | 1.20 | 0.85 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 63.00 | 19.50 | 24.10 | 21.80 | % | 0.35 | 0 | 0 | 0.91 | 0.84 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 64.00 | 18.50 | 22.90 | 20.70 | 18.13 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.91 | 0.83 | 0.01 | -0.08 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 65.00 | 18.35 | 22.40 | 20.38 | 17.48 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.96 | 0.82 | 0.01 | -0.08 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 66.00 | 18.00 | 20.25 | 19.13 | % | 0.29 | 0 | 0 | 0.99 | 0.80 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 67.00 | 17.30 | 19.75 | 18.53 | 16.03 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | 0.79 | 0.01 | -0.09 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 68.00 | 15.60 | 18.75 | 17.18 | 15.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | 0.78 | 0.01 | -0.09 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 69.00 | 15.50 | 18.00 | 16.75 | % | 0.24 | 0 | 0 | 0.94 | 0.76 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 70.00 | 14.70 | 17.25 | 15.98 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.93 | 0.75 | 0.01 | -0.10 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 71.00 | 14.80 | 17.35 | 16.08 | 13.78 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.97 | 0.73 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 72.00 | 13.35 | 15.65 | 14.50 | 13.24 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.91 | 0.72 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 73.00 | 12.25 | 14.90 | 13.58 | 12.28 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.88 | 0.70 | 0.01 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 74.00 | 12.15 | 14.35 | 13.25 | 11.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.91 | 0.69 | 0.01 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 75.00 | 11.80 | 13.55 | 12.68 | 11.50 | +0.48 | +4.36% | 0.17 | 1 | 154 | 0.91 | 0.67 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 76.00 | 11.55 | 13.05 | 12.30 | 12.07 | +2.12 | +21.31% | 0.16 | 31 | 12 | 0.93 | 0.65 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 77.00 | 9.65 | 12.40 | 11.03 | 9.94 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.85 | 0.64 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 78.00 | 10.20 | 11.95 | 11.08 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.90 | 0.62 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 79.00 | 9.50 | 11.25 | 10.38 | 10.20 | +1.59 | +18.47% | 0.13 | 3 | 16 | 0.89 | 0.60 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 80.00 | 8.95 | 10.85 | 9.90 | 9.00 | +0.65 | +7.79% | 0.12 | 99 | 138 | 0.88 | 0.58 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 81.00 | 9.10 | 10.30 | 9.70 | 8.48 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.92 | 0.57 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 82.00 | 8.05 | 9.70 | 8.88 | 8.51 | +0.63 | +8.00% | 0.11 | 2 | 15 | 0.88 | 0.55 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 83.00 | 7.50 | 9.20 | 8.35 | 8.31 | +2.16 | +35.13% | 0.10 | 1 | 3 | 0.86 | 0.53 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 84.00 | 7.45 | 8.85 | 8.15 | 5.00 | -1.60 | -24.25% | 0.10 | 1 | 3 | 0.88 | 0.51 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 85.00 | 7.45 | 8.40 | 7.93 | 7.50 | +1.62 | +27.56% | 0.09 | 14 | 23 | 0.90 | 0.50 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 86.00 | 7.10 | 7.90 | 7.50 | 6.20 | +0.45 | +7.83% | 0.09 | 2 | 29 | 0.90 | 0.48 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 87.00 | 6.70 | 7.45 | 7.08 | 5.64 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.90 | 0.46 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 88.00 | 6.15 | 7.10 | 6.63 | 6.32 | +1.20 | +23.44% | 0.08 | 2 | 54 | 0.88 | 0.45 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 89.00 | 5.70 | 6.60 | 6.15 | 5.90 | +1.62 | +37.85% | 0.07 | 26 | 1 | 0.87 | 0.43 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 90.00 | 5.15 | 6.80 | 5.98 | 5.60 | +1.25 | +28.74% | 0.07 | 22 | 46 | 0.85 | 0.41 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 91.00 | 4.65 | 5.95 | 5.30 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.84 | 0.39 | 0.02 | -0.11 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 92.00 | 4.20 | 5.45 | 4.83 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.83 | 0.38 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 93.00 | 4.20 | 5.00 | 4.60 | 4.85 | +1.19 | +32.52% | 0.05 | 20 | 17 | 0.84 | 0.36 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 94.00 | 3.65 | 4.95 | 4.30 | 4.61 | +1.28 | +38.44% | 0.05 | 3 | 1 | 0.82 | 0.35 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 95.00 | 3.50 | 4.50 | 4.00 | 4.10 | +0.86 | +26.55% | 0.04 | 21 | 61 | 0.83 | 0.33 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 96.00 | 3.00 | 4.45 | 3.73 | 2.73 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.81 | 0.32 | 0.02 | -0.10 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 97.00 | 3.40 | 4.00 | 3.70 | 3.55 | +0.85 | +31.49% | 0.04 | 19 | 29 | 0.86 | 0.30 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 98.00 | 2.96 | 3.75 | 3.36 | 3.54 | +0.91 | +34.61% | 0.03 | 2 | 37 | 0.83 | 0.29 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 99.00 | 2.68 | 3.60 | 3.14 | 3.05 | +0.80 | +35.56% | 0.03 | 5 | 4 | 0.83 | 0.27 | 0.02 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 100.00 | 2.85 | 3.10 | 2.98 | 3.05 | +0.85 | +38.64% | 0.03 | 43 | 832 | 0.83 | 0.26 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 105.00 | 1.84 | 2.40 | 2.12 | 1.93 | +0.13 | +7.23% | 0.02 | 71 | 48 | 0.83 | 0.20 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 110.00 | 1.07 | 1.83 | 1.45 | 1.50 | +0.44 | +41.51% | 0.01 | 143 | 471 | 0.79 | 0.15 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 115.00 | 0.80 | 1.20 | 1.00 | 1.10 | +0.37 | +50.69% | 0.01 | 19 | 34 | 0.81 | 0.11 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:56 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 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 40.00 | 0.06 | 0.38 | 0.22 | 0.24 | +0.01 | +4.35% | 0.01 | 1 | 2 | 1.15 | -0.01 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 45.00 | 0.11 | 0.96 | 0.54 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17,005 | 1.14 | -0.02 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 50.00 | 0.61 | 0.80 | 0.71 | 0.75 | -0.01 | -1.32% | 0.01 | 2 | 56 | 1.08 | -0.05 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 51.00 | 0.61 | 1.06 | 0.84 | 1.12 | +0.31 | +38.28% | 0.02 | 1 | 1 | 1.08 | -0.05 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 52.00 | 0.58 | 1.28 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.06 | 0.00 | -0.04 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 53.00 | 0.66 | 1.29 | 0.98 | 0.91 | -0.11 | -10.79% | 0.02 | 2 | 5 | 1.08 | -0.07 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 54.00 | 0.82 | 1.32 | 1.07 | 1.14 | -0.01 | -0.87% | 0.02 | 3 | 5 | 1.04 | -0.07 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 55.00 | 0.93 | 1.42 | 1.18 | 1.20 | -0.11 | -8.40% | 0.02 | 19 | 35 | 1.01 | -0.08 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 56.00 | 1.09 | 1.61 | 1.35 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.04 | -0.09 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 57.00 | 0.93 | 1.74 | 1.34 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.10 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 58.00 | 1.18 | 1.97 | 1.58 | 1.68 | -0.47 | -21.86% | 0.03 | 1 | 47 | 1.04 | -0.11 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 59.00 | 1.35 | 2.12 | 1.74 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | -0.12 | 0.01 | -0.06 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 60.00 | 1.66 | 2.17 | 1.92 | 1.70 | -0.36 | -17.48% | 0.03 | 4 | 163 | 1.01 | -0.13 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 61.00 | 1.83 | 2.32 | 2.08 | 2.01 | -0.38 | -15.90% | 0.03 | 3 | 1 | 1.00 | -0.14 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 62.00 | 1.93 | 2.62 | 2.28 | 2.22 | % | 0.04 | 10 | 0 | 0.99 | -0.15 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 63.00 | 2.10 | 2.95 | 2.53 | % | 0.04 | 0 | 0 | 0.99 | -0.16 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 64.00 | 2.32 | 2.99 | 2.66 | 3.05 | +0.16 | +5.54% | 0.04 | 3 | 25 | 0.98 | -0.17 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 65.00 | 2.48 | 3.10 | 2.79 | 2.80 | -0.39 | -12.23% | 0.04 | 8 | 73 | 0.97 | -0.18 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 66.00 | 2.71 | 3.50 | 3.11 | 3.10 | -0.36 | -10.41% | 0.05 | 69 | 1 | 0.97 | -0.20 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 67.00 | 3.05 | 3.85 | 3.45 | 3.40 | -1.51 | -30.76% | 0.05 | 1 | 2 | 0.97 | -0.21 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 68.00 | 3.25 | 4.15 | 3.70 | 4.20 | -0.05 | -1.18% | 0.05 | 1 | 1 | 0.96 | -0.22 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 69.00 | 3.50 | 4.25 | 3.88 | 4.00 | -0.27 | -6.33% | 0.06 | 1 | 4 | 0.94 | -0.24 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 70.00 | 3.85 | 4.70 | 4.28 | 4.05 | -0.80 | -16.50% | 0.06 | 2 | 113 | 0.95 | -0.25 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 71.00 | 4.15 | 4.90 | 4.53 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.94 | -0.27 | 0.01 | -0.10 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 72.00 | 4.40 | 5.05 | 4.73 | 4.85 | -0.45 | -8.50% | 0.07 | 3 | 4 | 0.92 | -0.28 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 73.00 | 4.40 | 5.60 | 5.00 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.92 | -0.30 | 0.01 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 74.00 | 5.05 | 6.00 | 5.53 | 6.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.31 | 0.01 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 75.00 | 5.50 | 6.35 | 5.93 | 5.95 | -0.53 | -8.18% | 0.08 | 2 | 13 | 0.91 | -0.33 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 76.00 | 5.85 | 6.85 | 6.35 | 7.39 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.91 | -0.35 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 77.00 | 6.20 | 7.15 | 6.68 | 7.08 | -0.87 | -10.95% | 0.09 | 1 | 8 | 0.90 | -0.36 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 78.00 | 6.50 | 8.05 | 7.28 | 7.57 | -0.46 | -5.73% | 0.09 | 51 | 7 | 0.92 | -0.38 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 79.00 | 7.10 | 8.15 | 7.63 | 8.89 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.89 | -0.40 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 80.00 | 7.50 | 8.45 | 7.98 | 8.55 | -0.92 | -9.72% | 0.10 | 10 | 71 | 0.87 | -0.42 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 81.00 | 7.75 | 9.25 | 8.50 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.88 | -0.43 | 0.02 | -0.12 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 82.00 | 8.35 | 10.90 | 9.63 | 17.18 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.94 | -0.45 | 0.02 | -0.12 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 83.00 | 8.80 | 11.35 | 10.08 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.93 | -0.47 | 0.02 | -0.12 | 3/26/2026 | 4/2/2026 3:59:56 PM EST |
| 84.00 | 9.45 | 10.55 | 10.00 | 18.58 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.85 | -0.49 | 0.02 | -0.12 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 85.00 | 9.90 | 10.75 | 10.33 | 12.51 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.84 | -0.50 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 86.00 | 10.60 | 11.45 | 11.03 | 14.93 | +2.39 | +19.06% | 0.13 | 1 | 2 | 0.84 | -0.52 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 87.00 | 11.15 | 12.25 | 11.70 | 13.28 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.84 | -0.54 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 88.00 | 11.80 | 14.45 | 13.13 | 13.27 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | -0.55 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 89.00 | 12.15 | 14.60 | 13.38 | 14.76 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -0.57 | 0.02 | -0.12 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 90.00 | 12.95 | 14.15 | 13.55 | 14.85 | -0.70 | -4.51% | 0.15 | 4 | 5 | 0.82 | -0.59 | 0.02 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 91.00 | 13.65 | 16.15 | 14.90 | 16.35 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.89 | -0.61 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 92.00 | 14.20 | 17.00 | 15.60 | 16.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | -0.62 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 93.00 | 14.95 | 17.40 | 16.18 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.87 | -0.64 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 94.00 | 15.65 | 17.75 | 16.70 | 18.42 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | -0.65 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 95.00 | 16.25 | 18.00 | 17.13 | 19.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.82 | -0.67 | 0.02 | -0.11 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 96.00 | 17.00 | 19.85 | 18.43 | 26.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.68 | 0.02 | -0.10 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 97.00 | 17.75 | 19.40 | 18.58 | % | 0.19 | 0 | 0 | 0.81 | -0.70 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 98.00 | 18.60 | 21.35 | 19.98 | % | 0.20 | 0 | 0 | 0.87 | -0.71 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 99.00 | 19.35 | 22.00 | 20.68 | % | 0.21 | 0 | 0 | 0.86 | -0.73 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 100.00 | 20.00 | 22.00 | 21.00 | 21.82 | -11.41 | -34.34% | 0.21 | 4 | 3 | 0.81 | -0.74 | 0.02 | -0.09 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 105.00 | 23.95 | 27.00 | 25.48 | 31.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | -0.80 | 0.01 | -0.08 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 110.00 | 28.05 | 31.50 | 29.78 | % | 0.27 | 0 | 0 | 1.09 | -0.85 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 115.00 | 31.70 | 36.00 | 33.85 | 41.11 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.11 | -0.89 | 0.01 | -0.05 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |