Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $28.08 as of 6/16/2026 9:12:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 26.85 | 27.50 | 27.18 | 27.15 | -0.30 | -1.10% | 27.18 | 159 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 2.00 | 25.90 | 26.50 | 26.20 | 26.20 | -0.30 | -1.14% | 13.10 | 157 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 3.00 | 24.90 | 25.55 | 25.23 | 25.15 | -0.35 | -1.38% | 8.41 | 103 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 4.00 | 23.90 | 24.55 | 24.23 | 24.15 | -0.15 | -0.62% | 6.06 | 97 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 5.00 | 22.75 | 23.45 | 23.10 | 23.12 | -0.29 | -1.24% | 4.62 | 6 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 6.00 | 21.75 | 22.85 | 22.30 | 22.22 | -0.28 | -1.25% | 3.72 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 7.00 | 20.90 | 21.25 | 21.08 | 21.70 | +0.70 | +3.34% | 3.01 | 7 | 7,887 | 9.65 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 8.00 | 19.90 | 20.95 | 20.43 | 20.48 | +0.18 | +0.89% | 2.55 | 1 | 684 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 9.00 | 18.90 | 20.00 | 19.45 | 19.50 | +0.16 | +0.83% | 2.16 | 2 | 798 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 10.00 | 17.85 | 19.00 | 18.43 | 18.39 | -0.05 | -0.28% | 1.84 | 3 | 1,541 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 11.00 | 16.90 | 18.10 | 17.50 | 17.48 | -0.05 | -0.29% | 1.59 | 7 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 12.00 | 15.90 | 17.20 | 16.55 | 16.62 | -0.01 | -0.06% | 1.38 | 4 | 8,449 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 13.00 | 14.90 | 16.35 | 15.63 | 15.63 | +0.13 | +0.84% | 1.20 | 3 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 14.00 | 13.75 | 15.50 | 14.63 | 14.87 | +0.27 | +1.85% | 1.05 | 1 | 271 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 15.00 | 12.85 | 14.45 | 13.65 | 13.65 | +0.21 | +1.57% | 0.91 | 4 | 10,730 | 9.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 16.00 | 11.90 | 12.70 | 12.30 | 12.67 | +0.13 | +1.04% | 0.77 | 2 | 12,908 | 6.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 17.00 | 10.90 | 11.70 | 11.30 | 11.76 | +0.56 | +5.00% | 0.66 | 1 | 8,875 | 5.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 18.00 | 9.85 | 10.65 | 10.25 | 10.58 | +0.16 | +1.54% | 0.57 | 3 | 2,331 | 5.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 18.50 | 9.35 | 10.25 | 9.80 | 10.13 | +0.20 | +2.02% | 0.53 | 3 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 19.00 | 8.90 | 9.85 | 9.38 | 9.72 | +0.73 | +8.12% | 0.49 | 1 | 1,818 | 5.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 19.50 | 8.20 | 9.70 | 8.95 | 9.07 | +0.05 | +0.56% | 0.46 | 4 | 7 | 5.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 20.00 | 7.90 | 8.80 | 8.35 | 8.62 | +0.42 | +5.13% | 0.42 | 15 | 35,482 | 4.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 20.50 | 7.20 | 8.40 | 7.80 | 8.22 | +0.51 | +6.62% | 0.38 | 2 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 21.00 | 6.90 | 8.05 | 7.48 | 7.51 | +0.31 | +4.31% | 0.36 | 2,760 | 22,372 | 4.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 21.50 | 6.30 | 7.30 | 6.80 | 7.11 | +0.27 | +3.95% | 0.32 | 2 | 25 | 3.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 22.00 | 5.95 | 6.80 | 6.38 | 6.69 | +0.49 | +7.91% | 0.29 | 5 | 12,399 | 3.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 22.50 | 5.30 | 6.35 | 5.83 | 6.23 | +0.26 | +4.36% | 0.26 | 4 | 8 | 3.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 23.00 | 4.80 | 5.65 | 5.23 | 5.78 | +0.27 | +4.90% | 0.23 | 4 | 8,806 | 2.90 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 23.50 | 4.40 | 5.15 | 4.78 | 5.25 | +0.39 | +8.03% | 0.20 | 23 | 163 | 2.69 | 0.99 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 24.00 | 3.95 | 4.50 | 4.23 | 4.50 | +0.35 | +8.44% | 0.18 | 22 | 14,690 | 2.17 | 0.98 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 24.50 | 3.40 | 4.15 | 3.78 | 4.34 | +1.70 | +64.40% | 0.15 | 2 | 1,286 | 2.26 | 0.96 | 0.04 | -0.04 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.32 | 0.00 | 0.00% | 0.13 | 145 | 78,815 | 1.77 | 0.94 | 0.05 | -0.06 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 25.50 | 2.54 | 3.25 | 2.90 | 3.18 | 0.00 | 0.00% | 0.11 | 4 | 169 | 2.00 | 0.91 | 0.08 | -0.10 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 26.00 | 2.10 | 2.30 | 2.20 | 2.30 | -0.14 | -5.74% | 0.08 | 31 | 1,996 | 1.85 | 0.86 | 0.10 | -0.17 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 26.50 | 1.71 | 2.10 | 1.91 | 1.90 | -0.40 | -17.40% | 0.07 | 9 | 371 | 0.90 | 0.81 | 0.13 | -0.20 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 27.00 | 1.35 | 1.50 | 1.43 | 1.47 | -0.22 | -13.02% | 0.05 | 273 | 57,207 | 0.81 | 0.74 | 0.16 | -0.22 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 27.50 | 0.87 | 1.34 | 1.11 | 1.40 | -0.10 | -6.67% | 0.04 | 408 | 743 | 0.84 | 0.66 | 0.19 | -0.23 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 28.00 | 0.73 | 0.87 | 0.80 | 0.79 | -0.33 | -29.47% | 0.03 | 638 | 19,849 | 0.83 | 0.56 | 0.21 | -0.23 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 28.50 | 0.51 | 0.70 | 0.61 | 0.65 | -0.24 | -26.97% | 0.02 | 114 | 738 | 0.88 | 0.45 | 0.22 | -0.21 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 29.00 | 0.34 | 0.42 | 0.38 | 0.38 | -0.30 | -44.12% | 0.01 | 906 | 13,531 | 0.83 | 0.34 | 0.21 | -0.19 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 29.50 | 0.21 | 0.38 | 0.30 | 0.32 | -0.16 | -33.34% | 0.01 | 69 | 3,301 | 0.91 | 0.25 | 0.18 | -0.16 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 30.00 | 0.12 | 0.17 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 2,279 | 71,742 | 0.82 | 0.17 | 0.14 | -0.12 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 30.50 | 0.05 | 0.16 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 434 | 3,503 | 0.86 | 0.12 | 0.11 | -0.10 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 31.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 16 | 10,032 | 0.81 | 0.09 | 0.08 | -0.07 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 31.50 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.91 | 0.06 | 0.06 | -0.05 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 18 | 6,204 | 1.26 | 0.03 | 0.03 | -0.02 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 10,195 | 1.72 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 20,392 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 10,851 | 2.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.51 | 0.26 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.61 | 0.31 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 4.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 43.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.49 | -90.75% | 0.04 | 2 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.63 | -98.44% | 0.01 | 2 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.04 | 1 | 1,550 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13,020 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,353 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,106 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 16,308 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24,284 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 30,811 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 24,891 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 8,004 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15,822 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,079 | 3.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48,164 | 3.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,421 | 3.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 501 | 4.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,881 | 3.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,346 | 2.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8,597 | 3.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.28 | 0.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 514 | 2.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,319 | 2.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.56 | 0.28 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 1,062 | 3.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 10,728 | 1.98 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 45 | 555 | 1.78 | -0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.01 | -14.29% | 0.01 | 103 | 5,832 | 1.95 | -0.02 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 24.50 | 0.01 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 920 | 1.16 | -0.04 | 0.04 | -0.04 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 13 | 4,667 | 1.13 | -0.06 | 0.05 | -0.06 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 61 | 1,234 | 1.05 | -0.09 | 0.08 | -0.10 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 26.00 | 0.06 | 0.22 | 0.14 | 0.13 | -0.11 | -45.84% | 0.01 | 18 | 889 | 0.98 | -0.14 | 0.10 | -0.17 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 26.50 | 0.17 | 0.27 | 0.22 | 0.19 | -0.17 | -47.23% | 0.01 | 8 | 638 | 0.99 | -0.19 | 0.13 | -0.20 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 27.00 | 0.24 | 0.40 | 0.32 | 0.31 | -0.09 | -22.50% | 0.01 | 236 | 4,873 | 0.95 | -0.26 | 0.16 | -0.22 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 27.50 | 0.48 | 0.56 | 0.52 | 0.47 | -0.19 | -28.79% | 0.02 | 55 | 1,892 | 1.01 | -0.34 | 0.19 | -0.23 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 28.00 | 0.59 | 0.80 | 0.70 | 0.57 | -0.19 | -25.00% | 0.02 | 337 | 1,370 | 0.95 | -0.44 | 0.21 | -0.23 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 28.50 | 0.75 | 1.10 | 0.93 | 0.83 | -0.16 | -16.17% | 0.03 | 70 | 59 | 0.90 | -0.55 | 0.22 | -0.21 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 29.00 | 1.04 | 1.43 | 1.24 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 461 | 1.12 | -0.66 | 0.21 | -0.19 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 29.50 | 1.39 | 1.85 | 1.62 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.22 | -0.75 | 0.18 | -0.16 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 30.00 | 1.48 | 2.36 | 1.92 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 2,339 | 1.42 | -0.83 | 0.14 | -0.12 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 30.50 | 2.04 | 2.84 | 2.44 | 2.46 | % | 0.08 | 4 | 0 | 1.56 | -0.88 | 0.11 | -0.10 | 6/16/2026 | 6/16/2026 3:59:52 PM EST | |
| 31.00 | 2.52 | 3.20 | 2.86 | 2.87 | -2.55 | -47.05% | 0.09 | 4 | 138 | 1.49 | -0.91 | 0.08 | -0.07 | 6/16/2026 | 6/16/2026 3:59:52 PM EST |
| 31.50 | 2.49 | 4.10 | 3.30 | % | 0.10 | 0 | 0 | 2.28 | -0.94 | 0.06 | -0.05 | 6/16/2026 3:59:52 PM EST | |||
| 32.00 | 2.90 | 4.35 | 3.63 | 12.51 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.04 | -0.97 | 0.03 | -0.02 | 4/29/2026 | 6/16/2026 3:59:52 PM EST |
| 33.00 | 3.90 | 5.45 | 4.68 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 35 | 2.50 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 6/16/2026 3:59:52 PM EST |
| 34.00 | 4.80 | 6.55 | 5.68 | 6.07 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 35.00 | 6.05 | 7.40 | 6.73 | 6.98 | 0.00 | 0.00% | 0.19 | 0 | 103 | 2.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:52 PM EST |
| 36.00 | 6.70 | 8.60 | 7.65 | % | 0.21 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 37.00 | 7.70 | 9.45 | 8.58 | % | 0.23 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 38.00 | 8.45 | 10.80 | 9.63 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:52 PM EST |
| 39.00 | 9.70 | 11.65 | 10.68 | % | 0.27 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 40.00 | 10.55 | 12.95 | 11.75 | % | 0.29 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 41.00 | 11.75 | 13.70 | 12.73 | % | 0.31 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 42.00 | 12.75 | 14.85 | 13.80 | % | 0.33 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 43.00 | 13.80 | 15.80 | 14.80 | % | 0.34 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 44.00 | 14.80 | 16.80 | 15.80 | % | 0.36 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST | |||
| 45.00 | 15.70 | 17.75 | 16.73 | % | 0.37 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 3:59:52 PM EST |