Options Chain for COREWEAVE INC COM CL A (CRWV) - $107.71 as of 5/29/2026 7:21:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.25 | 56.30 | 54.78 | 54.61 | % | 1.00 | 57 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 60.00 | 48.30 | 51.25 | 49.78 | 47.60 | 0.00 | 0.00% | 0.83 | 0 | 14 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 65.00 | 43.35 | 46.35 | 44.85 | % | 0.69 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:53 PM EST | |||
| 70.00 | 38.45 | 41.40 | 39.93 | 36.36 | +0.16 | +0.45% | 0.57 | 11 | 105 | 1.79 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 73.00 | 35.55 | 38.65 | 37.10 | % | 0.51 | 0 | 0 | 1.74 | 0.97 | 0.00 | -0.06 | 5/29/2026 3:59:53 PM EST | |||
| 74.00 | 34.55 | 37.85 | 36.20 | % | 0.49 | 0 | 0 | 1.65 | 0.97 | 0.00 | -0.06 | 5/29/2026 3:59:53 PM EST | |||
| 75.00 | 33.60 | 36.75 | 35.18 | 32.31 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.68 | 0.96 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 3:59:53 PM EST |
| 76.00 | 32.65 | 35.55 | 34.10 | % | 0.45 | 0 | 0 | 1.56 | 0.96 | 0.00 | -0.07 | 5/29/2026 3:59:53 PM EST | |||
| 77.00 | 31.70 | 34.65 | 33.18 | % | 0.43 | 0 | 0 | 1.56 | 0.95 | 0.00 | -0.08 | 5/29/2026 3:59:53 PM EST | |||
| 78.00 | 30.75 | 33.95 | 32.35 | % | 0.41 | 0 | 0 | 1.60 | 0.95 | 0.00 | -0.08 | 5/29/2026 3:59:53 PM EST | |||
| 79.00 | 29.80 | 33.30 | 31.55 | % | 0.40 | 0 | 0 | 1.70 | 0.94 | 0.00 | -0.09 | 5/29/2026 3:59:53 PM EST | |||
| 80.00 | 28.85 | 31.75 | 30.30 | 27.08 | +1.30 | +5.05% | 0.38 | 9 | 19 | 1.44 | 0.94 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 81.00 | 27.90 | 31.20 | 29.55 | % | 0.36 | 0 | 0 | 1.43 | 0.93 | 0.01 | -0.10 | 5/29/2026 3:59:53 PM EST | |||
| 82.00 | 26.95 | 29.85 | 28.40 | % | 0.35 | 0 | 0 | 1.40 | 0.93 | 0.01 | -0.11 | 5/29/2026 3:59:53 PM EST | |||
| 83.00 | 26.00 | 28.95 | 27.48 | 23.60 | % | 0.33 | 4 | 0 | 1.38 | 0.92 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 84.00 | 25.10 | 28.25 | 26.68 | 22.70 | % | 0.32 | 4 | 0 | 1.40 | 0.91 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 85.00 | 24.00 | 27.05 | 25.53 | 25.59 | +1.74 | +7.30% | 0.30 | 2 | 133 | 1.32 | 0.90 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 86.00 | 23.30 | 26.60 | 24.95 | % | 0.29 | 0 | 0 | 1.34 | 0.89 | 0.01 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 87.00 | 22.40 | 25.55 | 23.98 | 21.23 | % | 0.28 | 1 | 0 | 1.24 | 0.89 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 88.00 | 21.50 | 24.50 | 23.00 | 19.00 | -1.58 | -7.68% | 0.26 | 16 | 1 | 1.28 | 0.88 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 89.00 | 20.65 | 23.60 | 22.13 | 16.80 | -4.58 | -21.43% | 0.25 | 30 | 40 | 1.12 | 0.87 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 90.00 | 20.25 | 22.55 | 21.40 | 21.31 | +8.03 | +60.47% | 0.24 | 11 | 42 | 1.04 | 0.86 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 91.00 | 18.80 | 21.70 | 20.25 | 17.43 | -1.12 | -6.04% | 0.22 | 35 | 30 | 1.19 | 0.85 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 92.00 | 18.30 | 20.80 | 19.55 | 15.73 | +2.75 | +21.19% | 0.21 | 3 | 3 | 0.99 | 0.83 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 93.00 | 17.00 | 19.95 | 18.48 | 17.70 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.14 | 0.82 | 0.01 | -0.19 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 94.00 | 16.30 | 19.15 | 17.73 | 14.25 | +3.27 | +29.79% | 0.19 | 4 | 9 | 0.94 | 0.81 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 95.00 | 16.80 | 18.40 | 17.60 | 15.45 | -2.55 | -14.17% | 0.19 | 54 | 104 | 1.09 | 0.79 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 96.00 | 16.05 | 17.60 | 16.83 | 14.87 | -1.13 | -7.07% | 0.18 | 7 | 16 | 1.08 | 0.78 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 97.00 | 14.30 | 16.80 | 15.55 | 12.96 | +3.54 | +37.58% | 0.16 | 1 | 3 | 0.97 | 0.76 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 98.00 | 13.60 | 16.20 | 14.90 | 12.54 | -0.66 | -5.00% | 0.15 | 21 | 51 | 0.99 | 0.75 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 99.00 | 12.90 | 15.45 | 14.18 | 10.78 | +0.47 | +4.56% | 0.14 | 13 | 35 | 0.98 | 0.73 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 100.00 | 13.20 | 14.20 | 13.70 | 13.65 | -0.45 | -3.20% | 0.14 | 147 | 274 | 1.01 | 0.71 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 101.00 | 12.60 | 13.85 | 13.23 | 9.86 | -1.27 | -11.42% | 0.13 | 3 | 108 | 1.03 | 0.70 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 102.00 | 11.90 | 13.10 | 12.50 | 12.66 | +3.06 | +31.88% | 0.12 | 34 | 110 | 1.02 | 0.68 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 103.00 | 11.40 | 12.15 | 11.78 | 11.54 | +1.77 | +18.12% | 0.11 | 98 | 326 | 1.00 | 0.66 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 104.00 | 10.90 | 11.65 | 11.28 | 11.50 | +2.15 | +23.00% | 0.11 | 63 | 299 | 0.99 | 0.64 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 105.00 | 10.35 | 11.00 | 10.68 | 10.97 | +2.48 | +29.22% | 0.10 | 113 | 358 | 1.00 | 0.62 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 106.00 | 9.80 | 10.30 | 10.05 | 9.75 | +1.75 | +21.88% | 0.09 | 126 | 251 | 0.99 | 0.60 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 107.00 | 9.25 | 10.10 | 9.68 | 9.51 | +1.82 | +23.67% | 0.09 | 97 | 265 | 1.01 | 0.58 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 108.00 | 8.75 | 9.55 | 9.15 | 9.10 | +2.20 | +31.89% | 0.08 | 117 | 77 | 1.00 | 0.56 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 109.00 | 8.30 | 8.80 | 8.55 | 8.85 | +1.86 | +26.61% | 0.08 | 25 | 88 | 0.99 | 0.54 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 110.00 | 7.80 | 8.40 | 8.10 | 8.00 | +1.50 | +23.08% | 0.07 | 413 | 543 | 0.99 | 0.52 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 111.00 | 7.35 | 7.80 | 7.58 | 7.63 | +1.53 | +25.09% | 0.07 | 46 | 92 | 0.98 | 0.50 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 112.00 | 6.95 | 7.30 | 7.13 | 7.25 | +1.57 | +27.65% | 0.06 | 65 | 128 | 0.99 | 0.48 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 113.00 | 6.55 | 7.20 | 6.88 | 6.00 | +0.70 | +13.21% | 0.06 | 35 | 137 | 0.99 | 0.47 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 114.00 | 6.15 | 6.70 | 6.43 | 6.35 | +1.36 | +27.26% | 0.06 | 23 | 108 | 0.99 | 0.45 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 115.00 | 5.80 | 6.25 | 6.03 | 5.99 | +1.29 | +27.45% | 0.05 | 1,444 | 2,557 | 0.97 | 0.43 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 116.00 | 5.50 | 5.90 | 5.70 | 5.75 | +1.02 | +21.57% | 0.05 | 58 | 126 | 0.98 | 0.41 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 117.00 | 5.15 | 5.55 | 5.35 | 5.55 | +1.35 | +32.15% | 0.05 | 74 | 108 | 0.98 | 0.40 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 118.00 | 4.80 | 5.20 | 5.00 | 4.90 | +1.50 | +44.12% | 0.04 | 105 | 184 | 0.98 | 0.38 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 119.00 | 4.50 | 4.90 | 4.70 | 5.05 | +1.17 | +30.16% | 0.04 | 69 | 56 | 0.98 | 0.36 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 120.00 | 4.25 | 4.60 | 4.43 | 4.45 | +1.09 | +32.44% | 0.04 | 1,705 | 824 | 0.98 | 0.35 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 121.00 | 4.00 | 4.45 | 4.23 | 4.30 | +1.25 | +40.99% | 0.03 | 55 | 121 | 0.99 | 0.33 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 122.00 | 3.70 | 4.30 | 4.00 | 3.61 | +0.26 | +7.77% | 0.03 | 31 | 59 | 0.99 | 0.32 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 123.00 | 3.50 | 3.85 | 3.68 | 3.75 | +0.25 | +7.15% | 0.03 | 19 | 108 | 0.98 | 0.30 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 124.00 | 3.30 | 3.70 | 3.50 | 3.60 | +0.05 | +1.41% | 0.03 | 69 | 101 | 0.99 | 0.29 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 125.00 | 3.05 | 3.40 | 3.23 | 3.25 | +0.85 | +35.42% | 0.03 | 282 | 316 | 0.98 | 0.27 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 126.00 | 2.87 | 3.20 | 3.04 | 3.15 | +1.08 | +52.18% | 0.02 | 18 | 81 | 0.98 | 0.26 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 127.00 | 2.68 | 2.98 | 2.83 | 1.63 | -0.37 | -18.50% | 0.02 | 48 | 337 | 0.98 | 0.25 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 128.00 | 2.52 | 2.89 | 2.71 | 2.58 | +0.80 | +44.95% | 0.02 | 23 | 103 | 0.99 | 0.23 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 129.00 | 2.35 | 2.69 | 2.52 | 1.80 | -0.20 | -10.00% | 0.02 | 8 | 81 | 0.99 | 0.22 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 130.00 | 2.21 | 2.47 | 2.34 | 2.30 | +0.65 | +39.40% | 0.02 | 396 | 650 | 0.99 | 0.21 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 131.00 | 2.07 | 2.38 | 2.23 | 1.18 | -1.01 | -46.12% | 0.02 | 4 | 32 | 1.00 | 0.20 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 132.00 | 1.90 | 2.24 | 2.07 | 1.03 | -0.54 | -34.40% | 0.02 | 13 | 106 | 1.00 | 0.19 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 133.00 | 1.77 | 2.01 | 1.89 | 1.03 | -0.67 | -39.42% | 0.01 | 2 | 72 | 0.99 | 0.18 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 134.00 | 1.65 | 1.97 | 1.81 | 0.96 | -0.42 | -30.44% | 0.01 | 24 | 42 | 1.00 | 0.17 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 135.00 | 1.51 | 1.86 | 1.69 | 1.58 | +0.43 | +37.40% | 0.01 | 19 | 269 | 1.00 | 0.16 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 136.00 | 1.43 | 1.74 | 1.59 | 1.60 | +0.94 | +142.43% | 0.01 | 3 | 11 | 1.00 | 0.15 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 137.00 | 1.33 | 1.64 | 1.49 | 1.74 | +0.76 | +77.56% | 0.01 | 58 | 78 | 1.00 | 0.14 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 138.00 | 1.23 | 1.53 | 1.38 | 1.38 | +0.70 | +102.95% | 0.01 | 6 | 49 | 1.00 | 0.13 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 139.00 | 1.17 | 1.43 | 1.30 | 0.62 | -0.08 | -11.43% | 0.01 | 1 | 20 | 1.01 | 0.13 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 140.00 | 1.10 | 1.34 | 1.22 | 1.18 | +0.38 | +47.50% | 0.01 | 142 | 216 | 1.01 | 0.12 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 141.00 | 1.00 | 1.25 | 1.13 | 1.04 | +0.22 | +26.83% | 0.01 | 122 | 168 | 1.00 | 0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 142.00 | 0.95 | 1.19 | 1.07 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.01 | 0.10 | 0.01 | -0.14 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 143.00 | 0.84 | 1.16 | 1.00 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.10 | 0.01 | -0.14 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 144.00 | 0.78 | 1.04 | 0.91 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.09 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 145.00 | 0.77 | 0.95 | 0.86 | 0.95 | +0.37 | +63.80% | 0.01 | 22 | 96 | 1.01 | 0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 146.00 | 0.71 | 0.91 | 0.81 | 0.49 | +0.07 | +16.67% | 0.01 | 87 | 33 | 1.02 | 0.08 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 147.00 | 0.65 | 0.86 | 0.76 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.08 | 0.01 | -0.11 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 148.00 | 0.61 | 0.81 | 0.71 | 0.35 | -0.10 | -22.23% | 0.00 | 21 | 75 | 1.02 | 0.07 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 149.00 | 0.58 | 0.77 | 0.68 | 0.70 | +0.22 | +45.84% | 0.00 | 76 | 38 | 1.02 | 0.07 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 150.00 | 0.53 | 0.71 | 0.62 | 0.61 | +0.20 | +48.78% | 0.00 | 220 | 264 | 1.02 | 0.06 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 152.50 | 0.40 | 0.62 | 0.51 | 0.28 | -0.16 | -36.37% | 0.00 | 10 | 17 | 1.02 | 0.05 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 155.00 | 0.33 | 0.53 | 0.43 | 0.23 | -0.08 | -25.81% | 0.00 | 10 | 71 | 1.02 | 0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 160.00 | 0.13 | 0.60 | 0.37 | 0.17 | -0.13 | -43.34% | 0.00 | 1 | 131 | 1.04 | 0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 165.00 | 0.02 | 0.40 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.97 | 0.02 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:53 PM EST |
| 170.00 | 0.08 | 0.45 | 0.27 | 0.22 | +0.04 | +22.23% | 0.00 | 4 | 66 | 1.11 | 0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 175.00 | 0.01 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.07 | 0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 180.00 | 0.01 | 0.86 | 0.44 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.19 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 185.00 | 0.01 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.23 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 190.00 | 0.01 | 0.80 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 110 | 1.28 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 195.00 | 0.01 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 200.00 | 0.03 | 0.20 | 0.12 | 0.09 | +0.02 | +28.58% | 0.00 | 22 | 400 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 96 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 60.00 | 0.01 | 0.14 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 1 | 174 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 63 | 218 | 1.24 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 70.00 | 0.21 | 0.27 | 0.24 | 0.25 | -0.01 | -3.85% | 0.00 | 242 | 1,301 | 1.21 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 73.00 | 0.03 | 0.46 | 0.25 | % | 0.00 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.06 | 5/29/2026 3:59:53 PM EST | |||
| 74.00 | 0.14 | 0.50 | 0.32 | % | 0.00 | 0 | 0 | 1.11 | -0.03 | 0.00 | -0.06 | 5/29/2026 3:59:53 PM EST | |||
| 75.00 | 0.21 | 0.44 | 0.33 | 0.38 | -0.07 | -15.56% | 0.00 | 193 | 717 | 1.10 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 76.00 | 0.19 | 0.59 | 0.39 | 0.45 | % | 0.01 | 56 | 0 | 1.09 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 77.00 | 0.06 | 0.63 | 0.35 | 0.49 | % | 0.00 | 2 | 0 | 0.98 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 78.00 | 0.46 | 0.78 | 0.62 | 0.50 | % | 0.01 | 44 | 0 | 1.15 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 79.00 | 0.51 | 0.70 | 0.61 | 0.58 | % | 0.01 | 2 | 0 | 1.11 | -0.06 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 80.00 | 0.57 | 0.70 | 0.64 | 0.62 | -0.12 | -16.22% | 0.01 | 486 | 1,014 | 1.09 | -0.06 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 81.00 | 0.62 | 0.82 | 0.72 | 0.72 | % | 0.01 | 27 | 0 | 1.09 | -0.07 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 82.00 | 0.68 | 0.88 | 0.78 | 0.79 | % | 0.01 | 22 | 0 | 1.07 | -0.07 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 83.00 | 0.75 | 0.95 | 0.85 | 0.85 | % | 0.01 | 57 | 0 | 1.06 | -0.08 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 84.00 | 0.74 | 1.00 | 0.87 | 0.93 | % | 0.01 | 14 | 0 | 1.03 | -0.09 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 85.00 | 0.84 | 1.13 | 0.99 | 0.95 | -0.25 | -20.84% | 0.01 | 208 | 1,284 | 1.03 | -0.10 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 86.00 | 0.88 | 1.18 | 1.03 | 1.22 | % | 0.01 | 35 | 0 | 1.00 | -0.11 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 87.00 | 0.97 | 1.34 | 1.16 | 1.33 | % | 0.01 | 116 | 0 | 1.00 | -0.11 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST | |
| 88.00 | 1.19 | 1.45 | 1.32 | 1.29 | -0.15 | -10.42% | 0.02 | 57 | 540 | 1.00 | -0.12 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 89.00 | 1.26 | 1.55 | 1.41 | 1.65 | -0.02 | -1.20% | 0.02 | 102 | 101 | 0.99 | -0.13 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 90.00 | 1.50 | 1.62 | 1.56 | 1.58 | -0.32 | -16.85% | 0.02 | 271 | 2,313 | 0.98 | -0.14 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 91.00 | 1.52 | 1.90 | 1.71 | 1.73 | -0.41 | -19.16% | 0.02 | 38 | 53 | 0.97 | -0.15 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 92.00 | 1.70 | 2.07 | 1.89 | 2.05 | -0.36 | -14.94% | 0.02 | 91 | 92 | 0.97 | -0.17 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 93.00 | 1.96 | 2.24 | 2.10 | 2.05 | -0.63 | -23.51% | 0.02 | 111 | 82 | 0.97 | -0.18 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 94.00 | 2.10 | 2.47 | 2.29 | 2.29 | -0.45 | -16.43% | 0.02 | 59 | 81 | 0.96 | -0.19 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 95.00 | 2.35 | 2.63 | 2.49 | 2.45 | -0.57 | -18.88% | 0.03 | 99 | 693 | 0.95 | -0.21 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 96.00 | 2.56 | 3.05 | 2.81 | 2.80 | -0.57 | -16.92% | 0.03 | 68 | 87 | 0.96 | -0.22 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 97.00 | 2.81 | 3.35 | 3.08 | 3.58 | -0.11 | -2.99% | 0.03 | 15 | 39 | 0.96 | -0.24 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 98.00 | 3.00 | 3.45 | 3.23 | 3.65 | -0.07 | -1.89% | 0.03 | 88 | 69 | 0.94 | -0.25 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 99.00 | 3.25 | 4.00 | 3.63 | 4.10 | -0.13 | -3.08% | 0.04 | 11 | 407 | 0.95 | -0.27 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 100.00 | 3.85 | 4.15 | 4.00 | 3.90 | -0.45 | -10.35% | 0.04 | 239 | 1,088 | 0.95 | -0.29 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 101.00 | 4.10 | 4.40 | 4.25 | 4.40 | -0.20 | -4.35% | 0.04 | 48 | 211 | 0.93 | -0.30 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 102.00 | 4.40 | 4.95 | 4.68 | 5.28 | -0.07 | -1.31% | 0.05 | 6 | 206 | 0.94 | -0.32 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 103.00 | 4.85 | 5.25 | 5.05 | 5.01 | -1.19 | -19.20% | 0.05 | 79 | 91 | 0.94 | -0.34 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 104.00 | 5.25 | 5.60 | 5.43 | 5.95 | -0.79 | -11.73% | 0.05 | 14 | 62 | 0.95 | -0.36 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 105.00 | 5.70 | 6.00 | 5.85 | 5.82 | -1.17 | -16.74% | 0.06 | 107 | 238 | 0.93 | -0.38 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 106.00 | 6.10 | 6.75 | 6.43 | 7.20 | -0.22 | -2.97% | 0.06 | 65 | 171 | 0.95 | -0.40 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 107.00 | 6.60 | 7.15 | 6.88 | 8.10 | +0.30 | +3.85% | 0.06 | 3 | 173 | 0.94 | -0.42 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 108.00 | 7.05 | 7.45 | 7.25 | 7.20 | -1.10 | -13.26% | 0.07 | 8 | 97 | 0.93 | -0.44 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 109.00 | 7.55 | 8.10 | 7.83 | 8.95 | +0.30 | +3.47% | 0.07 | 2 | 100 | 0.94 | -0.46 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 110.00 | 8.10 | 8.60 | 8.35 | 8.60 | -0.85 | -9.00% | 0.08 | 28 | 755 | 0.93 | -0.48 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 111.00 | 8.55 | 9.00 | 8.78 | 8.73 | -1.14 | -11.55% | 0.08 | 18 | 38 | 0.91 | -0.50 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 112.00 | 9.20 | 9.80 | 9.50 | 10.95 | 0.00 | 0.00% | 0.08 | 8 | 42 | 0.93 | -0.52 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 113.00 | 9.70 | 10.30 | 10.00 | 10.05 | -1.50 | -12.99% | 0.09 | 8 | 68 | 0.92 | -0.53 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 114.00 | 10.25 | 10.90 | 10.58 | 10.60 | -0.30 | -2.76% | 0.09 | 5 | 23 | 0.92 | -0.55 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 115.00 | 10.95 | 11.65 | 11.30 | 13.06 | +0.06 | +0.47% | 0.10 | 32 | 128 | 0.93 | -0.57 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 116.00 | 11.40 | 12.30 | 11.85 | 14.27 | -1.56 | -9.86% | 0.10 | 2 | 19 | 0.92 | -0.59 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 117.00 | 12.00 | 13.20 | 12.60 | 15.04 | +0.83 | +5.85% | 0.11 | 8 | 30 | 0.93 | -0.60 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 118.00 | 12.65 | 13.70 | 13.18 | 15.27 | -2.81 | -15.55% | 0.11 | 12 | 22 | 0.92 | -0.62 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 119.00 | 13.35 | 14.55 | 13.95 | 15.81 | -3.43 | -17.83% | 0.12 | 3 | 20 | 0.92 | -0.64 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 120.00 | 14.05 | 15.35 | 14.70 | 16.13 | -1.07 | -6.23% | 0.12 | 24 | 138 | 0.93 | -0.65 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 121.00 | 14.80 | 15.85 | 15.33 | 16.99 | -4.77 | -21.93% | 0.13 | 1 | 33 | 0.91 | -0.67 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 122.00 | 15.55 | 16.70 | 16.13 | 20.45 | +2.16 | +11.81% | 0.13 | 1 | 39 | 0.92 | -0.68 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 123.00 | 16.15 | 17.40 | 16.78 | 21.27 | +4.22 | +24.76% | 0.14 | 2 | 21 | 0.90 | -0.70 | 0.02 | -0.27 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 124.00 | 16.85 | 18.25 | 17.55 | 21.91 | -0.87 | -3.82% | 0.14 | 1 | 19 | 0.90 | -0.71 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 125.00 | 17.45 | 19.75 | 18.60 | 20.80 | -0.54 | -2.53% | 0.15 | 16 | 30 | 0.94 | -0.73 | 0.02 | -0.26 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 126.00 | 18.40 | 20.60 | 19.50 | 23.81 | +10.82 | +83.30% | 0.15 | 3 | 5 | 0.95 | -0.74 | 0.02 | -0.25 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 127.00 | 19.15 | 21.45 | 20.30 | 22.03 | +4.09 | +22.80% | 0.16 | 2 | 4 | 0.95 | -0.75 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 128.00 | 20.00 | 22.25 | 21.13 | 28.03 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.95 | -0.77 | 0.01 | -0.24 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 129.00 | 20.65 | 23.00 | 21.83 | 23.87 | -0.05 | -0.21% | 0.17 | 2 | 6 | 0.92 | -0.78 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 130.00 | 21.55 | 24.00 | 22.78 | 25.75 | +1.01 | +4.09% | 0.18 | 4 | 154 | 0.94 | -0.79 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 131.00 | 22.35 | 24.85 | 23.60 | 22.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.93 | -0.80 | 0.01 | -0.22 | 5/11/2026 | 5/29/2026 3:59:53 PM EST |
| 132.00 | 23.25 | 26.20 | 24.73 | 27.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.97 | -0.81 | 0.01 | -0.21 | 5/21/2026 | 5/29/2026 3:59:53 PM EST |
| 133.00 | 23.85 | 26.00 | 24.93 | 31.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.86 | -0.82 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 134.00 | 24.95 | 27.95 | 26.45 | 30.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.96 | -0.83 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 135.00 | 25.85 | 28.85 | 27.35 | 30.60 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.96 | -0.84 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 3:59:53 PM EST |
| 136.00 | 26.65 | 29.55 | 28.10 | 33.23 | +1.53 | +4.83% | 0.21 | 2 | 11 | 0.93 | -0.85 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 3:59:53 PM EST |
| 137.00 | 27.45 | 30.05 | 28.75 | 36.51 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.88 | -0.86 | 0.01 | -0.18 | 5/20/2026 | 5/29/2026 3:59:53 PM EST |
| 138.00 | 28.45 | 30.45 | 29.45 | 42.70 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.85 | -0.87 | 0.01 | -0.17 | 5/19/2026 | 5/29/2026 3:59:53 PM EST |
| 139.00 | 29.30 | 31.75 | 30.53 | % | 0.22 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.16 | 5/29/2026 3:59:53 PM EST | |||
| 140.00 | 30.25 | 32.90 | 31.58 | 20.43 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.87 | -0.88 | 0.01 | -0.16 | 5/7/2026 | 5/29/2026 3:59:53 PM EST |
| 141.00 | 30.95 | 33.10 | 32.03 | 20.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.19 | -0.89 | 0.01 | -0.15 | 5/7/2026 | 5/29/2026 3:59:53 PM EST |
| 142.00 | 32.10 | 34.75 | 33.43 | % | 0.24 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.14 | 5/29/2026 3:59:53 PM EST | |||
| 143.00 | 33.05 | 35.90 | 34.48 | 42.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.84 | -0.90 | 0.01 | -0.14 | 5/18/2026 | 5/29/2026 3:59:53 PM EST |
| 144.00 | 33.85 | 36.30 | 35.08 | % | 0.24 | 0 | 0 | 1.29 | -0.91 | 0.01 | -0.13 | 5/29/2026 3:59:53 PM EST | |||
| 145.00 | 34.90 | 37.65 | 36.28 | 42.33 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.39 | -0.91 | 0.01 | -0.12 | 5/27/2026 | 5/29/2026 3:59:53 PM EST |
| 146.00 | 35.75 | 38.60 | 37.18 | % | 0.25 | 0 | 0 | 1.40 | -0.92 | 0.01 | -0.12 | 5/29/2026 3:59:53 PM EST | |||
| 147.00 | 36.40 | 39.50 | 37.95 | % | 0.26 | 0 | 0 | 1.41 | -0.92 | 0.01 | -0.11 | 5/29/2026 3:59:53 PM EST | |||
| 148.00 | 37.35 | 40.50 | 38.93 | % | 0.26 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.11 | 5/29/2026 3:59:53 PM EST | |||
| 149.00 | 38.45 | 41.45 | 39.95 | 28.15 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.44 | -0.93 | 0.01 | -0.10 | 5/7/2026 | 5/29/2026 3:59:53 PM EST |
| 150.00 | 39.60 | 42.40 | 41.00 | 42.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.45 | -0.94 | 0.01 | -0.10 | 5/13/2026 | 5/29/2026 3:59:53 PM EST |
| 152.50 | 42.10 | 45.05 | 43.58 | % | 0.29 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.09 | 5/29/2026 3:59:53 PM EST | |||
| 155.00 | 44.50 | 47.25 | 45.88 | % | 0.30 | 0 | 0 | 1.51 | -0.96 | 0.00 | -0.08 | 5/29/2026 3:59:53 PM EST | |||
| 160.00 | 49.35 | 52.15 | 50.75 | 37.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.59 | -0.97 | 0.00 | -0.06 | 5/5/2026 | 5/29/2026 3:59:53 PM EST |
| 165.00 | 54.25 | 57.05 | 55.65 | % | 0.34 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.05 | 5/29/2026 3:59:53 PM EST | |||
| 170.00 | 59.20 | 62.00 | 60.60 | % | 0.36 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.03 | 5/29/2026 3:59:53 PM EST | |||
| 175.00 | 64.00 | 66.95 | 65.48 | 43.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/29/2026 3:59:53 PM EST |
| 180.00 | 69.05 | 72.40 | 70.73 | % | 0.39 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.02 | 5/29/2026 3:59:53 PM EST | |||
| 185.00 | 74.15 | 77.35 | 75.75 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:53 PM EST | |||
| 190.00 | 79.05 | 81.90 | 80.48 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:53 PM EST | |||
| 195.00 | 84.10 | 86.90 | 85.50 | % | 0.44 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:53 PM EST | |||
| 200.00 | 88.90 | 91.90 | 90.40 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:53 PM EST |