Options Chain for COREWEAVE INC COM CL A (CRWV) - $106.74 as of 6/5/2026 7:01:41 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 63.50 67.50 65.50 85.34 0.00 0.00% 1.87 0 84 4.39 1.00 0.00 0.00 6/2/2026 6/5/2026 4:00:03 PM EST
37.50 61.85 64.35 63.10 66.85 0.00 0.00% 1.68 0 53 3.76 1.00 0.00 0.00 5/27/2026 6/5/2026 4:00:03 PM EST
40.00 58.70 61.55 60.13 79.67 0.00 0.00% 1.50 0 65 3.33 1.00 0.00 0.00 6/2/2026 6/5/2026 4:00:03 PM EST
42.50 56.20 59.90 58.05 60.75 0.00 0.00% 1.37 0 34 3.63 1.00 0.00 0.00 5/29/2026 6/5/2026 4:00:03 PM EST
45.00 53.75 56.60 55.18 91.21 0.00 0.00% 1.23 0 42 3.00 1.00 0.00 0.00 5/6/2026 6/5/2026 4:00:03 PM EST
47.50 51.95 55.20 53.58 58.60 0.00 0.00% 1.13 0 128 3.35 1.00 0.00 0.00 6/4/2026 6/5/2026 4:00:03 PM EST
50.00 48.75 51.75 50.25 60.00 0.00 0.00% 1.00 0 174 2.72 1.00 0.00 -0.01 6/4/2026 6/5/2026 4:00:03 PM EST
55.00 43.80 46.40 45.10 42.60 -7.50 -14.97% 0.82 1 89 2.23 1.00 0.00 -0.02 6/5/2026 6/5/2026 4:00:03 PM EST
60.00 38.60 41.55 40.08 59.89 0.00 0.00% 0.67 0 384 2.02 0.99 0.00 -0.04 6/2/2026 6/5/2026 4:00:03 PM EST
62.50 36.75 40.35 38.55 46.10 0.00 0.00% 0.62 0 163 2.37 0.99 0.00 -0.05 6/4/2026 6/5/2026 4:00:03 PM EST
65.00 33.95 37.60 35.78 38.00 -21.40 -36.03% 0.55 2 328 2.12 0.98 0.00 -0.06 6/5/2026 6/5/2026 4:00:03 PM EST
67.50 31.50 34.35 32.93 39.39 0.00 0.00% 0.49 0 97 1.74 0.97 0.00 -0.07 6/4/2026 6/5/2026 4:00:03 PM EST
70.00 28.80 32.05 30.43 36.91 0.00 0.00% 0.43 0 598 1.68 0.96 0.00 -0.08 6/4/2026 6/5/2026 4:00:03 PM EST
72.50 26.70 29.50 28.10 28.47 -24.96 -46.72% 0.39 1 117 1.54 0.95 0.00 -0.10 6/5/2026 6/5/2026 4:00:03 PM EST
75.00 24.40 27.25 25.83 22.89 -14.95 -39.51% 0.34 53 1,824 1.48 0.94 0.01 -0.12 6/5/2026 6/5/2026 4:00:03 PM EST
77.50 21.95 25.70 23.83 24.20 -7.80 -24.38% 0.31 50 313 1.58 0.92 0.01 -0.14 6/5/2026 6/5/2026 4:00:03 PM EST
80.00 19.95 23.30 21.63 20.93 -7.54 -26.49% 0.27 58 2,091 1.47 0.90 0.01 -0.16 6/5/2026 6/5/2026 4:00:03 PM EST
82.50 17.70 19.80 18.75 26.22 0.00 0.00% 0.23 0 723 1.31 0.87 0.01 -0.18 6/4/2026 6/5/2026 4:00:03 PM EST
85.00 16.20 18.10 17.15 16.62 -7.25 -30.38% 0.20 5 2,641 0.95 0.84 0.01 -0.20 6/5/2026 6/5/2026 4:00:03 PM EST
87.50 14.45 16.10 15.28 12.70 -9.90 -43.81% 0.17 67 680 0.97 0.80 0.02 -0.22 6/5/2026 6/5/2026 4:00:03 PM EST
90.00 12.60 14.15 13.38 12.95 -8.13 -38.57% 0.15 131 5,934 0.96 0.76 0.02 -0.24 6/5/2026 6/5/2026 4:00:03 PM EST
92.50 10.75 12.25 11.50 11.50 -5.81 -33.57% 0.12 39 2,171 0.93 0.71 0.02 -0.25 6/5/2026 6/5/2026 4:00:03 PM EST
94.00 10.25 11.00 10.63 9.60 -6.75 -41.29% 0.11 25 44 0.94 0.68 0.02 -0.26 6/5/2026 6/5/2026 4:00:03 PM EST
95.00 9.70 10.30 10.00 9.97 -5.52 -35.64% 0.11 307 1,767 0.94 0.66 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
96.00 9.15 10.00 9.58 9.01 -9.74 -51.95% 0.10 20 83 0.96 0.64 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
97.00 8.50 9.10 8.80 8.60 -19.01 -68.86% 0.09 76 60 0.93 0.62 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
97.50 8.25 8.85 8.55 8.40 -9.05 -51.87% 0.09 425 2,934 0.93 0.60 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
98.00 7.70 8.60 8.15 7.69 -6.54 -45.96% 0.08 70 51 0.91 0.59 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
99.00 7.50 7.95 7.73 7.20 -6.40 -47.06% 0.08 127 103 0.92 0.57 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
100.00 6.95 7.20 7.08 7.15 -5.94 -45.38% 0.07 11,949 37,252 0.90 0.55 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
101.00 6.50 6.85 6.68 6.65 -5.75 -46.38% 0.07 897 244 0.91 0.53 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
102.00 6.00 6.45 6.23 6.40 -4.90 -43.37% 0.06 328 188 0.91 0.50 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
103.00 5.65 6.00 5.83 5.75 -4.81 -45.55% 0.06 175 137 0.91 0.48 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
104.00 5.20 5.65 5.43 5.45 -4.18 -43.41% 0.05 61 443 0.91 0.46 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
105.00 4.85 5.15 5.00 5.00 -4.00 -44.45% 0.05 2,673 14,810 0.91 0.43 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
106.00 4.40 4.85 4.63 4.70 -4.68 -49.90% 0.04 136 341 0.90 0.41 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
107.00 4.10 4.50 4.30 4.40 -3.37 -43.38% 0.04 345 392 0.90 0.39 0.02 -0.26 6/5/2026 6/5/2026 4:00:03 PM EST
108.00 3.80 4.00 3.90 3.99 -3.35 -45.64% 0.04 106 515 0.89 0.37 0.02 -0.26 6/5/2026 6/5/2026 4:00:03 PM EST
109.00 3.50 3.85 3.68 2.51 -4.49 -64.15% 0.03 39 186 0.90 0.35 0.02 -0.25 6/5/2026 6/5/2026 4:00:03 PM EST
110.00 3.20 3.40 3.30 3.30 -3.15 -48.84% 0.03 2,082 7,211 0.89 0.33 0.02 -0.24 6/5/2026 6/5/2026 4:00:03 PM EST
111.00 2.95 3.30 3.13 3.14 -3.05 -49.28% 0.03 575 739 0.90 0.31 0.02 -0.24 6/5/2026 6/5/2026 4:00:03 PM EST
112.00 2.69 2.96 2.83 2.80 -2.80 -50.00% 0.03 121 250 0.89 0.29 0.02 -0.23 6/5/2026 6/5/2026 4:00:03 PM EST
113.00 2.47 2.72 2.60 2.58 -2.69 -51.05% 0.02 129 451 0.89 0.27 0.02 -0.22 6/5/2026 6/5/2026 4:00:03 PM EST
114.00 2.24 2.44 2.34 2.41 -3.58 -59.77% 0.02 223 159 0.89 0.26 0.02 -0.22 6/5/2026 6/5/2026 4:00:03 PM EST
115.00 2.06 2.23 2.15 2.18 -2.43 -52.72% 0.02 2,460 4,169 0.88 0.24 0.02 -0.21 6/5/2026 6/5/2026 4:00:03 PM EST
116.00 1.88 2.09 1.99 2.00 -2.35 -54.03% 0.02 51 1,039 0.89 0.22 0.02 -0.20 6/5/2026 6/5/2026 4:00:03 PM EST
117.00 1.71 1.88 1.80 1.82 -2.13 -53.93% 0.02 120 7,616 0.88 0.21 0.02 -0.19 6/5/2026 6/5/2026 4:00:03 PM EST
118.00 1.57 1.79 1.68 1.58 -2.22 -58.43% 0.01 55 1,973 0.89 0.20 0.02 -0.18 6/5/2026 6/5/2026 4:00:03 PM EST
119.00 1.44 1.63 1.54 1.05 -2.75 -72.37% 0.01 16 804 0.89 0.18 0.02 -0.18 6/5/2026 6/5/2026 4:00:03 PM EST
120.00 1.33 1.43 1.38 1.38 -1.82 -56.88% 0.01 5,421 55,217 0.89 0.17 0.01 -0.17 6/5/2026 6/5/2026 4:00:03 PM EST
121.00 1.18 1.39 1.29 1.19 -2.23 -65.21% 0.01 112 653 0.89 0.16 0.01 -0.16 6/5/2026 6/5/2026 4:00:03 PM EST
125.00 0.84 0.94 0.89 0.90 -1.40 -60.87% 0.01 950 11,659 0.90 0.12 0.01 -0.13 6/5/2026 6/5/2026 4:00:03 PM EST
130.00 0.56 0.62 0.59 0.60 -0.95 -61.29% 0.00 2,648 54,030 0.91 0.08 0.01 -0.10 6/5/2026 6/5/2026 4:00:03 PM EST
135.00 0.37 0.48 0.43 0.42 -0.68 -61.82% 0.00 348 3,249 0.95 0.06 0.01 -0.08 6/5/2026 6/5/2026 4:00:03 PM EST
140.00 0.28 0.30 0.29 0.30 -0.47 -61.04% 0.00 2,149 9,764 0.96 0.04 0.00 -0.06 6/5/2026 6/5/2026 4:00:03 PM EST
145.00 0.15 0.28 0.22 0.19 -0.37 -66.08% 0.00 148 2,668 0.99 0.03 0.00 -0.05 6/5/2026 6/5/2026 4:00:03 PM EST
150.00 0.14 0.17 0.16 0.16 -0.26 -61.91% 0.00 4,047 48,951 1.02 0.02 0.00 -0.04 6/5/2026 6/5/2026 4:00:03 PM EST
155.00 0.04 0.18 0.11 0.12 -0.20 -62.50% 0.00 120 14,895 1.01 0.02 0.00 -0.03 6/5/2026 6/5/2026 4:00:03 PM EST
160.00 0.07 0.10 0.09 0.10 -0.15 -60.00% 0.00 384 4,187 1.06 0.01 0.00 -0.02 6/5/2026 6/5/2026 4:00:03 PM EST
165.00 0.01 0.19 0.10 0.08 -0.12 -60.00% 0.00 168 2,838 1.07 0.01 0.00 -0.02 6/5/2026 6/5/2026 4:00:03 PM EST
170.00 0.05 0.15 0.10 0.06 -0.12 -66.67% 0.00 169 7,664 1.19 0.00 0.00 -0.01 6/5/2026 6/5/2026 4:00:03 PM EST
175.00 0.05 0.20 0.13 0.06 -0.07 -53.85% 0.00 280 3,055 1.27 0.00 0.00 -0.01 6/5/2026 6/5/2026 4:00:03 PM EST
180.00 0.01 0.07 0.04 0.04 -0.14 -77.78% 0.00 100 5,521 1.15 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
185.00 0.01 0.15 0.08 0.03 -0.09 -75.00% 0.00 9 19,136 1.26 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
190.00 0.01 0.11 0.06 0.04 -0.04 -50.00% 0.00 44 5,392 1.28 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
195.00 0.01 0.34 0.18 0.04 -0.08 -66.67% 0.00 7 2,512 1.44 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
200.00 0.02 0.04 0.03 0.03 -0.04 -57.15% 0.00 196 9,601 1.32 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
210.00 0.01 0.28 0.15 0.02 -0.13 -86.67% 0.00 31 884 1.55 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
220.00 0.01 0.15 0.08 0.04 0.00 0.00% 0.00 0 671 1.56 0.00 0.00 0.00 6/4/2026 6/5/2026 4:00:03 PM EST
230.00 0.00 0.24 0.12 0.14 0.00 0.00% 0.00 0 501 1.96 0.00 0.00 0.00 6/4/2026 6/5/2026 4:00:03 PM EST
240.00 0.00 0.06 0.03 0.02 +0.01 +100.00% 0.00 99 1,040 1.74 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
250.00 0.01 0.45 0.23 0.02 -0.09 -81.82% 0.00 10 1,369 1.93 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
260.00 0.01 0.20 0.11 0.09 0.00 0.00% 0.00 0 555 1.87 0.00 0.00 0.00 6/4/2026 6/5/2026 4:00:03 PM EST
270.00 0.00 0.05 0.03 0.03 -0.02 -40.00% 0.00 3 443 1.91 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
280.00 0.00 0.08 0.04 0.01 0.00 0.00% 0.00 1 3,409 2.06 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 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 0.01 0.06 0.04 0.02 -0.04 -66.67% 0.00 54 2,913 2.11 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
37.50 0.00 0.25 0.13 0.06 0.00 0.00% 0.00 0 334 2.62 0.00 0.00 0.00 6/2/2026 6/5/2026 4:00:03 PM EST
40.00 0.01 0.07 0.04 0.05 +0.01 +25.00% 0.00 42 1,989 1.87 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
42.50 0.00 0.42 0.21 0.02 -0.10 -83.34% 0.00 3 187 2.52 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
45.00 0.00 0.37 0.19 0.02 -0.01 -33.34% 0.00 7 1,785 2.32 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
47.50 0.01 0.26 0.14 0.03 -0.02 -40.00% 0.00 4 1,371 1.72 0.00 0.00 0.00 6/5/2026 6/5/2026 4:00:03 PM EST
50.00 0.05 0.12 0.09 0.08 +0.02 +33.34% 0.00 154 12,811 1.62 0.00 0.00 -0.01 6/5/2026 6/5/2026 4:00:03 PM EST
55.00 0.07 0.18 0.13 0.08 +0.02 +33.34% 0.00 89 2,442 1.49 0.00 0.00 -0.02 6/5/2026 6/5/2026 4:00:03 PM EST
60.00 0.08 0.17 0.13 0.13 +0.03 +30.00% 0.00 149 7,498 1.30 -0.01 0.00 -0.04 6/5/2026 6/5/2026 4:00:03 PM EST
62.50 0.17 0.22 0.20 0.19 +0.07 +58.34% 0.00 37 16,089 1.30 -0.01 0.00 -0.05 6/5/2026 6/5/2026 4:00:03 PM EST
65.00 0.10 0.24 0.17 0.20 +0.08 +66.67% 0.00 141 22,675 1.17 -0.02 0.00 -0.06 6/5/2026 6/5/2026 4:00:03 PM EST
67.50 0.17 0.39 0.28 0.34 +0.18 +112.50% 0.00 89 947 1.18 -0.03 0.00 -0.07 6/5/2026 6/5/2026 4:00:03 PM EST
70.00 0.30 0.50 0.40 0.44 +0.30 +214.29% 0.01 226 9,422 1.17 -0.04 0.00 -0.08 6/5/2026 6/5/2026 4:00:03 PM EST
72.50 0.33 0.66 0.50 0.59 +0.33 +126.93% 0.01 19 1,076 1.13 -0.05 0.00 -0.10 6/5/2026 6/5/2026 4:00:03 PM EST
75.00 0.53 0.65 0.59 0.66 +0.37 +127.59% 0.01 368 2,744 1.08 -0.06 0.01 -0.12 6/5/2026 6/5/2026 4:00:03 PM EST
77.50 0.68 0.95 0.82 0.80 +0.40 +100.00% 0.01 514 1,565 1.07 -0.08 0.01 -0.14 6/5/2026 6/5/2026 4:00:03 PM EST
80.00 0.98 1.09 1.04 1.02 +0.58 +131.82% 0.01 520 10,700 1.03 -0.10 0.01 -0.16 6/5/2026 6/5/2026 4:00:03 PM EST
82.50 1.21 1.44 1.33 1.55 +0.92 +146.04% 0.02 182 1,949 1.01 -0.13 0.01 -0.18 6/5/2026 6/5/2026 4:00:03 PM EST
85.00 1.60 1.80 1.70 1.70 +0.94 +123.69% 0.02 1,992 6,734 0.98 -0.16 0.01 -0.20 6/5/2026 6/5/2026 4:00:03 PM EST
87.50 2.12 2.33 2.23 2.49 +1.45 +139.43% 0.03 385 4,747 0.97 -0.20 0.02 -0.22 6/5/2026 6/5/2026 4:00:03 PM EST
90.00 2.77 2.90 2.84 2.89 +1.50 +107.92% 0.03 1,250 9,696 0.96 -0.24 0.02 -0.24 6/5/2026 6/5/2026 4:00:03 PM EST
92.50 3.40 3.65 3.53 3.58 +1.79 +100.00% 0.04 314 2,313 0.94 -0.29 0.02 -0.25 6/5/2026 6/5/2026 4:00:03 PM EST
94.00 3.85 4.40 4.13 4.48 +2.37 +112.33% 0.04 358 626 0.95 -0.32 0.02 -0.26 6/5/2026 6/5/2026 4:00:03 PM EST
95.00 4.40 4.65 4.53 4.45 +2.10 +89.37% 0.05 887 3,488 0.95 -0.34 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
96.00 4.65 5.15 4.90 5.10 +2.81 +122.71% 0.05 546 635 0.94 -0.36 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
97.00 5.05 5.55 5.30 6.05 +3.40 +128.31% 0.05 244 454 0.93 -0.38 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
97.50 5.40 5.75 5.58 5.64 +2.84 +101.43% 0.06 191 8,450 0.94 -0.40 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
98.00 5.50 6.05 5.78 6.17 +3.27 +112.76% 0.06 167 269 0.94 -0.41 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
99.00 6.00 6.70 6.35 6.61 +3.36 +103.39% 0.06 144 217 0.95 -0.43 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
100.00 6.55 7.05 6.80 6.65 +2.85 +75.00% 0.07 8,799 35,523 0.94 -0.45 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
101.00 7.00 7.40 7.20 7.76 +3.94 +103.15% 0.07 152 1,142 0.92 -0.47 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
102.00 7.45 7.95 7.70 7.67 +3.47 +82.62% 0.08 286 280 0.91 -0.50 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
103.00 8.00 8.70 8.35 8.30 +3.35 +67.68% 0.08 73 195 0.92 -0.52 0.02 -0.28 6/5/2026 6/5/2026 4:00:03 PM EST
104.00 8.55 9.40 8.98 8.84 +4.04 +84.17% 0.09 203 124 0.93 -0.54 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
105.00 9.25 9.75 9.50 9.30 +3.50 +60.35% 0.09 229 4,853 0.91 -0.57 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
106.00 9.80 10.55 10.18 11.87 +6.32 +113.88% 0.10 46 529 0.92 -0.59 0.02 -0.27 6/5/2026 6/5/2026 4:00:03 PM EST
107.00 10.45 11.05 10.75 12.52 +5.57 +80.15% 0.10 164 402 0.91 -0.61 0.02 -0.26 6/5/2026 6/5/2026 4:00:03 PM EST
108.00 11.05 12.15 11.60 11.39 +4.39 +62.72% 0.11 85 226 0.93 -0.63 0.02 -0.26 6/5/2026 6/5/2026 4:00:03 PM EST
109.00 11.75 12.45 12.10 13.37 +6.02 +81.91% 0.11 15 94 0.90 -0.65 0.02 -0.25 6/5/2026 6/5/2026 4:00:03 PM EST
110.00 12.45 13.20 12.83 13.33 +4.93 +58.69% 0.12 234 6,612 0.90 -0.67 0.02 -0.24 6/5/2026 6/5/2026 4:00:03 PM EST
111.00 12.95 14.35 13.65 14.87 +6.12 +69.95% 0.12 29 2,455 0.91 -0.69 0.02 -0.24 6/5/2026 6/5/2026 4:00:03 PM EST
112.00 14.05 15.50 14.78 16.00 +6.87 +75.25% 0.13 6 36 0.97 -0.71 0.02 -0.23 6/5/2026 6/5/2026 4:00:03 PM EST
113.00 14.35 16.25 15.30 16.73 +6.93 +70.72% 0.14 20 114 0.93 -0.73 0.02 -0.22 6/5/2026 6/5/2026 4:00:03 PM EST
114.00 15.15 17.25 16.20 15.86 +6.01 +61.02% 0.14 25 537 0.94 -0.74 0.02 -0.22 6/5/2026 6/5/2026 4:00:03 PM EST
115.00 16.00 17.50 16.75 17.10 +6.55 +62.09% 0.15 205 7,691 0.95 -0.76 0.02 -0.21 6/5/2026 6/5/2026 4:00:03 PM EST
116.00 17.05 17.95 17.50 18.22 +6.51 +55.60% 0.15 45 341 0.90 -0.78 0.02 -0.20 6/5/2026 6/5/2026 4:00:03 PM EST
117.00 17.70 19.25 18.48 19.91 +7.56 +61.22% 0.16 31 130 0.92 -0.79 0.02 -0.19 6/5/2026 6/5/2026 4:00:03 PM EST
118.00 18.55 20.55 19.55 19.71 +6.58 +50.12% 0.17 62 247 0.96 -0.81 0.02 -0.18 6/5/2026 6/5/2026 4:00:03 PM EST
119.00 19.25 21.35 20.30 19.25 +5.85 +43.66% 0.17 4 43 0.93 -0.82 0.02 -0.18 6/5/2026 6/5/2026 4:00:03 PM EST
120.00 20.30 22.30 21.30 21.70 +6.80 +45.64% 0.18 145 10,235 0.96 -0.83 0.01 -0.17 6/5/2026 6/5/2026 4:00:03 PM EST
121.00 20.75 23.35 22.05 23.25 +7.84 +50.88% 0.18 2 305 1.19 -0.84 0.01 -0.16 6/5/2026 6/5/2026 4:00:03 PM EST
125.00 24.70 26.80 25.75 26.69 +8.74 +48.70% 0.21 141 2,401 1.02 -0.88 0.01 -0.13 6/5/2026 6/5/2026 4:00:03 PM EST
130.00 29.05 31.70 30.38 30.94 +8.71 +39.19% 0.23 5 2,198 1.32 -0.92 0.01 -0.10 6/5/2026 6/5/2026 4:00:03 PM EST
135.00 33.90 36.95 35.43 36.80 +10.46 +39.72% 0.26 42 2,990 1.49 -0.94 0.01 -0.08 6/5/2026 6/5/2026 4:00:03 PM EST
140.00 38.70 41.85 40.28 38.65 +5.65 +17.13% 0.29 30 209 1.58 -0.96 0.00 -0.06 6/5/2026 6/5/2026 4:00:03 PM EST
145.00 43.60 46.50 45.05 44.57 +20.14 +82.44% 0.31 14 202 1.61 -0.97 0.00 -0.05 6/5/2026 6/5/2026 4:00:03 PM EST
150.00 48.65 51.75 50.20 28.63 0.00 0.00% 0.33 0 301 1.77 -0.98 0.00 -0.04 6/2/2026 6/5/2026 4:00:03 PM EST
155.00 53.45 56.45 54.95 32.54 0.00 0.00% 0.35 0 87 1.79 -0.98 0.00 -0.03 6/1/2026 6/5/2026 4:00:03 PM EST
160.00 58.65 61.40 60.03 48.99 0.00 0.00% 0.38 0 75 1.87 -0.99 0.00 -0.02 6/3/2026 6/5/2026 4:00:03 PM EST
165.00 63.60 66.40 65.00 53.51 0.00 0.00% 0.39 0 61 1.95 -0.99 0.00 -0.02 6/3/2026 6/5/2026 4:00:03 PM EST
170.00 68.65 71.40 70.03 58.40 0.00 0.00% 0.41 0 79 2.04 -1.00 0.00 -0.01 6/3/2026 6/5/2026 4:00:03 PM EST
175.00 73.75 76.40 75.08 % 0.43 0 0 2.12 -1.00 0.00 -0.01 6/5/2026 4:00:03 PM EST
180.00 78.60 81.40 80.00 57.15 0.00 0.00% 0.44 0 0 2.19 -1.00 0.00 0.00 6/1/2026 6/5/2026 4:00:03 PM EST
185.00 83.60 86.40 85.00 83.72 0.00 0.00% 0.46 0 0 2.26 -1.00 0.00 0.00 5/20/2026 6/5/2026 4:00:03 PM EST
190.00 88.50 91.40 89.95 60.77 0.00 0.00% 0.47 0 0 2.33 -1.00 0.00 0.00 5/6/2026 6/5/2026 4:00:03 PM EST
195.00 93.60 96.40 95.00 % 0.49 0 0 2.40 -1.00 0.00 0.00 6/5/2026 4:00:03 PM EST
200.00 98.60 101.40 100.00 98.05 0.00 0.00% 0.50 0 0 2.47 -1.00 0.00 0.00 5/18/2026 6/5/2026 4:00:03 PM EST
210.00 108.45 111.40 109.93 83.65 0.00 0.00% 0.52 0 0 2.59 -1.00 0.00 0.00 5/5/2026 6/5/2026 4:00:03 PM EST
220.00 117.65 121.45 119.55 96.40 0.00 0.00% 0.54 0 0 2.71 -1.00 0.00 0.00 4/22/2026 6/5/2026 4:00:03 PM EST
230.00 128.55 131.40 129.98 % 0.57 0 0 2.82 -1.00 0.00 0.00 6/5/2026 4:00:03 PM EST
240.00 138.60 141.40 140.00 123.45 0.00 0.00% 0.58 0 0 2.93 -1.00 0.00 0.00 4/20/2026 6/5/2026 4:00:03 PM EST
250.00 148.50 151.40 149.95 133.50 0.00 0.00% 0.60 0 0 3.03 -1.00 0.00 0.00 4/20/2026 6/5/2026 4:00:03 PM EST
260.00 158.75 161.40 160.08 % 0.62 0 0 3.13 -1.00 0.00 0.00 6/5/2026 4:00:03 PM EST
270.00 168.55 171.40 169.98 148.00 0.00 0.00% 0.63 0 0 3.22 -1.00 0.00 0.00 5/4/2026 6/5/2026 4:00:03 PM EST
280.00 178.45 181.40 179.93 % 0.64 0 0 3.30 -1.00 0.00 0.00 6/5/2026 4:00:03 PM EST