Options Chain for COREWEAVE INC COM CL A (CRWV) - $106.47 as of 5/27/2026 4:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 37.95 | 40.75 | 39.35 | 38.10 | 0.00 | 0.00% | 0.61 | 0 | 26 | 1.31 | 0.96 | 0.00 | -0.04 | 5/18/2026 | 5/27/2026 3:59:07 PM EST |
| 70.00 | 33.25 | 36.20 | 34.73 | 37.64 | 0.00 | 0.00% | 0.50 | 0 | 39 | 1.24 | 0.94 | 0.00 | -0.06 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 75.00 | 29.10 | 31.40 | 30.25 | 28.74 | -4.29 | -12.99% | 0.40 | 3 | 17 | 1.10 | 0.91 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 80.00 | 25.55 | 27.00 | 26.28 | 24.58 | -2.94 | -10.69% | 0.33 | 1 | 87 | 0.91 | 0.87 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 85.00 | 21.45 | 23.20 | 22.33 | 21.34 | -4.16 | -16.32% | 0.26 | 5 | 32 | 0.90 | 0.82 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 88.00 | 19.25 | 20.85 | 20.05 | 22.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | 0.79 | 0.01 | -0.13 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 89.00 | 19.00 | 19.85 | 19.43 | 21.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | 0.77 | 0.01 | -0.14 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 90.00 | 17.25 | 19.15 | 18.20 | 16.18 | -3.22 | -16.60% | 0.20 | 31 | 79 | 0.83 | 0.76 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 91.00 | 16.45 | 18.75 | 17.60 | 20.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | 0.75 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 92.00 | 16.50 | 17.75 | 17.13 | 19.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | 0.73 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 93.00 | 15.20 | 17.20 | 16.20 | 13.76 | -5.37 | -28.08% | 0.17 | 2 | 0 | 0.83 | 0.72 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 94.00 | 15.05 | 16.50 | 15.78 | 13.77 | -4.78 | -25.77% | 0.17 | 3 | 2 | 0.86 | 0.71 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 95.00 | 14.60 | 16.00 | 15.30 | 15.21 | -2.71 | -15.13% | 0.16 | 15 | 148 | 0.87 | 0.69 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 96.00 | 14.05 | 15.45 | 14.75 | 14.29 | -2.92 | -16.97% | 0.15 | 1 | 2 | 0.87 | 0.68 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 97.00 | 13.55 | 14.90 | 14.23 | 13.40 | -1.70 | -11.26% | 0.15 | 4 | 15 | 0.88 | 0.66 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 98.00 | 13.00 | 14.10 | 13.55 | 11.41 | -4.42 | -27.93% | 0.14 | 8 | 12 | 0.87 | 0.65 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 99.00 | 12.55 | 13.60 | 13.08 | 12.58 | -1.72 | -12.03% | 0.13 | 8 | 138 | 0.87 | 0.63 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 100.00 | 12.35 | 13.10 | 12.73 | 12.41 | -1.46 | -10.53% | 0.13 | 43 | 119 | 0.88 | 0.62 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 101.00 | 11.80 | 12.45 | 12.13 | 11.50 | -2.30 | -16.67% | 0.12 | 26 | 21 | 0.88 | 0.60 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 102.00 | 11.35 | 11.95 | 11.65 | 11.48 | -1.32 | -10.32% | 0.11 | 23 | 15 | 0.88 | 0.59 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 103.00 | 10.85 | 11.60 | 11.23 | 10.95 | -1.05 | -8.75% | 0.11 | 36 | 59 | 0.89 | 0.57 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 104.00 | 10.45 | 10.95 | 10.70 | 10.50 | -1.05 | -9.10% | 0.10 | 40 | 147 | 0.88 | 0.56 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 105.00 | 9.95 | 10.50 | 10.23 | 10.08 | -0.92 | -8.37% | 0.10 | 102 | 166 | 0.88 | 0.54 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 106.00 | 9.55 | 10.20 | 9.88 | 9.60 | -1.04 | -9.78% | 0.09 | 6 | 57 | 0.88 | 0.53 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 107.00 | 9.10 | 9.80 | 9.45 | 9.20 | -1.10 | -10.68% | 0.09 | 14 | 56 | 0.89 | 0.51 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 108.00 | 8.65 | 9.30 | 8.98 | 8.66 | -1.04 | -10.73% | 0.08 | 222 | 170 | 0.88 | 0.50 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 109.00 | 8.30 | 8.95 | 8.63 | 6.46 | -2.94 | -31.28% | 0.08 | 5 | 42 | 0.87 | 0.48 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 110.00 | 7.80 | 8.50 | 8.15 | 8.15 | -0.65 | -7.39% | 0.07 | 156 | 403 | 0.87 | 0.47 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 111.00 | 7.40 | 8.15 | 7.78 | 6.78 | -1.87 | -21.62% | 0.07 | 8 | 19 | 0.87 | 0.45 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 112.00 | 7.00 | 7.80 | 7.40 | 6.75 | -1.39 | -17.08% | 0.07 | 2 | 23 | 0.87 | 0.44 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 113.00 | 6.75 | 7.45 | 7.10 | 6.93 | -0.97 | -12.28% | 0.06 | 9 | 638 | 0.87 | 0.43 | 0.02 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 114.00 | 6.55 | 7.10 | 6.83 | 5.20 | -2.65 | -33.76% | 0.06 | 1 | 62 | 0.87 | 0.41 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 115.00 | 6.45 | 6.75 | 6.60 | 6.45 | -0.65 | -9.16% | 0.06 | 47 | 328 | 0.87 | 0.40 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 116.00 | 5.95 | 6.40 | 6.18 | 5.67 | -2.13 | -27.31% | 0.05 | 9 | 117 | 0.87 | 0.39 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 117.00 | 5.60 | 6.10 | 5.85 | 5.55 | -0.95 | -14.62% | 0.05 | 7 | 32 | 0.87 | 0.37 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 118.00 | 5.25 | 5.85 | 5.55 | 4.80 | -2.15 | -30.94% | 0.05 | 3 | 38 | 0.87 | 0.36 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 119.00 | 5.00 | 5.60 | 5.30 | 4.24 | -2.26 | -34.77% | 0.04 | 6 | 57 | 0.87 | 0.35 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 120.00 | 4.85 | 5.20 | 5.03 | 5.07 | -0.61 | -10.74% | 0.04 | 86 | 361 | 0.87 | 0.34 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 121.00 | 4.60 | 5.15 | 4.88 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.88 | 0.32 | 0.01 | -0.16 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 122.00 | 4.25 | 4.90 | 4.58 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.87 | 0.31 | 0.01 | -0.16 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 123.00 | 4.05 | 4.65 | 4.35 | 3.15 | -1.80 | -36.37% | 0.04 | 8 | 424 | 0.87 | 0.30 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 124.00 | 3.80 | 4.55 | 4.18 | 3.85 | -1.15 | -23.00% | 0.03 | 5 | 27 | 0.87 | 0.29 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 125.00 | 3.70 | 4.25 | 3.98 | 3.81 | -0.64 | -14.39% | 0.03 | 20 | 208 | 0.88 | 0.28 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 126.00 | 3.55 | 4.10 | 3.83 | 3.70 | -1.03 | -21.78% | 0.03 | 4 | 33 | 0.88 | 0.27 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 127.00 | 3.25 | 3.85 | 3.55 | 3.19 | -0.89 | -21.82% | 0.03 | 26 | 50 | 0.87 | 0.26 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 128.00 | 3.05 | 3.50 | 3.28 | 3.05 | -0.80 | -20.78% | 0.03 | 5 | 560 | 0.86 | 0.25 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 129.00 | 2.89 | 3.50 | 3.20 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.87 | 0.24 | 0.01 | -0.14 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 130.00 | 2.79 | 3.25 | 3.02 | 2.95 | -0.70 | -19.18% | 0.02 | 100 | 280 | 0.87 | 0.23 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 131.00 | 2.75 | 3.20 | 2.98 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.88 | 0.22 | 0.01 | -0.13 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 132.00 | 2.57 | 3.15 | 2.86 | 3.03 | -0.27 | -8.19% | 0.02 | 2 | 16 | 0.89 | 0.21 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 133.00 | 2.35 | 2.91 | 2.63 | 2.65 | -0.74 | -21.83% | 0.02 | 11 | 8 | 0.87 | 0.20 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 134.00 | 2.16 | 2.79 | 2.48 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.87 | 0.20 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 135.00 | 2.10 | 2.58 | 2.34 | 2.25 | -0.54 | -19.36% | 0.02 | 6 | 219 | 0.87 | 0.19 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 136.00 | 2.08 | 2.54 | 2.31 | 1.75 | -0.94 | -34.95% | 0.02 | 2 | 21 | 0.88 | 0.18 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 137.00 | 1.84 | 2.42 | 2.13 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.87 | 0.17 | 0.01 | -0.11 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 138.00 | 1.80 | 2.32 | 2.06 | 2.06 | -0.67 | -24.55% | 0.01 | 2 | 48 | 0.87 | 0.17 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 139.00 | 1.73 | 2.20 | 1.97 | 1.51 | -0.83 | -35.47% | 0.01 | 3 | 48 | 0.88 | 0.16 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 140.00 | 1.77 | 2.09 | 1.93 | 1.77 | -0.38 | -17.68% | 0.01 | 43 | 180 | 0.89 | 0.15 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 141.00 | 1.56 | 2.00 | 1.78 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.88 | 0.15 | 0.01 | -0.10 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 142.00 | 1.45 | 1.89 | 1.67 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.14 | 0.01 | -0.10 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 143.00 | 1.41 | 1.76 | 1.59 | 1.58 | -0.27 | -14.60% | 0.01 | 2 | 55 | 0.88 | 0.14 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 144.00 | 1.24 | 1.73 | 1.49 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.88 | 0.13 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 145.00 | 1.26 | 1.65 | 1.46 | 1.13 | -0.91 | -44.61% | 0.01 | 1 | 98 | 0.89 | 0.12 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 146.00 | 1.17 | 1.58 | 1.38 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.12 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 147.00 | 1.20 | 1.48 | 1.34 | 1.02 | -0.59 | -36.65% | 0.01 | 4 | 16 | 0.90 | 0.11 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 148.00 | 0.98 | 1.44 | 1.21 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.88 | 0.11 | 0.01 | -0.08 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 149.00 | 1.02 | 1.38 | 1.20 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.89 | 0.11 | 0.01 | -0.08 | 5/22/2026 | 5/27/2026 3:59:07 PM EST |
| 150.00 | 1.03 | 1.22 | 1.13 | 1.15 | -0.25 | -17.86% | 0.01 | 19 | 172 | 0.89 | 0.10 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 152.50 | 0.83 | 1.22 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.90 | 0.09 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 155.00 | 0.71 | 1.04 | 0.88 | 0.87 | -0.29 | -25.00% | 0.01 | 9 | 102 | 0.90 | 0.08 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 160.00 | 0.61 | 0.82 | 0.72 | 0.70 | -0.16 | -18.61% | 0.00 | 5 | 388 | 0.91 | 0.07 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 165.00 | 0.39 | 0.70 | 0.55 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.05 | 0.00 | -0.05 | 5/21/2026 | 5/27/2026 3:59:07 PM EST |
| 170.00 | 0.22 | 0.79 | 0.51 | 0.59 | -0.06 | -9.24% | 0.00 | 1 | 37 | 0.93 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 175.00 | 0.27 | 0.49 | 0.38 | 0.34 | -0.08 | -19.05% | 0.00 | 1 | 2 | 0.94 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 180.00 | 0.16 | 0.55 | 0.36 | 0.39 | -0.01 | -2.50% | 0.00 | 6 | 34 | 0.95 | 0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 185.00 | 0.02 | 0.44 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 4 | 18 | 0.88 | 0.02 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 190.00 | 0.07 | 0.50 | 0.29 | 0.29 | -0.05 | -14.71% | 0.00 | 2 | 13 | 0.98 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 195.00 | 0.02 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 3:59:07 PM EST |
| 200.00 | 0.04 | 0.26 | 0.15 | 0.20 | +0.04 | +25.00% | 0.00 | 10 | 108 | 0.96 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.45 | 0.60 | 0.53 | 0.52 | +0.02 | +4.00% | 0.01 | 11,269 | 707 | 1.02 | -0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 70.00 | 0.71 | 0.91 | 0.81 | 0.81 | +0.05 | +6.58% | 0.01 | 24 | 409 | 0.98 | -0.06 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 75.00 | 1.14 | 1.42 | 1.28 | 1.30 | +0.11 | +9.25% | 0.02 | 99 | 1,490 | 0.95 | -0.09 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 80.00 | 1.79 | 2.11 | 1.95 | 1.90 | +0.07 | +3.83% | 0.02 | 117 | 637 | 0.92 | -0.13 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 85.00 | 2.72 | 3.05 | 2.89 | 2.92 | +0.19 | +6.96% | 0.03 | 262 | 833 | 0.90 | -0.18 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 88.00 | 3.50 | 3.80 | 3.65 | 3.80 | +0.35 | +10.15% | 0.04 | 23 | 57 | 0.89 | -0.21 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 89.00 | 3.70 | 4.10 | 3.90 | 4.15 | +0.45 | +12.17% | 0.04 | 13 | 3 | 0.89 | -0.23 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 90.00 | 4.10 | 4.40 | 4.25 | 4.20 | +0.30 | +7.70% | 0.05 | 235 | 863 | 0.89 | -0.24 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 91.00 | 4.35 | 4.80 | 4.58 | 4.65 | +0.64 | +15.96% | 0.05 | 9 | 7 | 0.89 | -0.25 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 92.00 | 4.70 | 5.05 | 4.88 | 4.88 | +0.28 | +6.09% | 0.05 | 18 | 24 | 0.89 | -0.27 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 93.00 | 5.00 | 5.60 | 5.30 | 5.26 | +0.82 | +18.47% | 0.06 | 8 | 5 | 0.89 | -0.28 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 94.00 | 5.35 | 5.95 | 5.65 | 6.10 | +0.76 | +14.24% | 0.06 | 5 | 28 | 0.89 | -0.29 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 95.00 | 5.75 | 6.15 | 5.95 | 6.15 | +0.45 | +7.90% | 0.06 | 73 | 494 | 0.88 | -0.31 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 96.00 | 6.15 | 6.55 | 6.35 | 7.52 | +2.12 | +39.26% | 0.07 | 20 | 14 | 0.88 | -0.32 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 97.00 | 6.45 | 7.10 | 6.78 | 8.15 | +1.77 | +27.75% | 0.07 | 13 | 24 | 0.88 | -0.34 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 98.00 | 6.85 | 7.65 | 7.25 | 7.35 | +0.65 | +9.71% | 0.07 | 14 | 58 | 0.88 | -0.35 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 99.00 | 7.45 | 7.85 | 7.65 | 7.76 | +1.26 | +19.39% | 0.08 | 8 | 93 | 0.88 | -0.37 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 100.00 | 7.90 | 8.30 | 8.10 | 8.30 | +0.61 | +7.94% | 0.08 | 64 | 578 | 0.87 | -0.38 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 101.00 | 8.35 | 8.95 | 8.65 | 10.00 | +2.38 | +31.24% | 0.09 | 2 | 67 | 0.88 | -0.40 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 102.00 | 8.85 | 9.30 | 9.08 | 9.84 | +1.57 | +18.99% | 0.09 | 1 | 73 | 0.87 | -0.41 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 103.00 | 9.35 | 10.20 | 9.78 | 11.01 | +2.05 | +22.88% | 0.09 | 3 | 82 | 0.89 | -0.43 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 104.00 | 9.90 | 10.35 | 10.13 | 10.15 | +1.02 | +11.18% | 0.10 | 5 | 20 | 0.87 | -0.44 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 105.00 | 10.40 | 11.25 | 10.83 | 12.40 | +2.27 | +22.41% | 0.10 | 20 | 225 | 0.89 | -0.46 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 106.00 | 10.95 | 11.65 | 11.30 | 10.82 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.88 | -0.47 | 0.02 | -0.18 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 107.00 | 11.50 | 12.40 | 11.95 | 13.40 | +2.30 | +20.73% | 0.11 | 38 | 50 | 0.88 | -0.49 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 108.00 | 12.00 | 13.05 | 12.53 | 14.32 | +2.97 | +26.17% | 0.12 | 1 | 65 | 0.88 | -0.50 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 109.00 | 12.65 | 14.45 | 13.55 | 13.88 | +2.88 | +26.19% | 0.12 | 6 | 12 | 0.92 | -0.52 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 110.00 | 13.30 | 14.10 | 13.70 | 13.97 | +1.87 | +15.46% | 0.12 | 43 | 143 | 0.88 | -0.53 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 111.00 | 13.90 | 14.90 | 14.40 | 12.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.55 | 0.02 | -0.18 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 112.00 | 14.30 | 15.50 | 14.90 | 15.32 | -2.04 | -11.76% | 0.13 | 1 | 12 | 0.87 | -0.56 | 0.02 | -0.18 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 113.00 | 15.20 | 16.70 | 15.95 | 14.48 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.90 | -0.57 | 0.02 | -0.17 | 5/22/2026 | 5/27/2026 3:59:07 PM EST |
| 114.00 | 15.85 | 17.00 | 16.43 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.89 | -0.59 | 0.01 | -0.17 | 5/19/2026 | 5/27/2026 3:59:07 PM EST |
| 115.00 | 16.50 | 17.75 | 17.13 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.89 | -0.60 | 0.01 | -0.17 | 5/22/2026 | 5/27/2026 3:59:07 PM EST |
| 116.00 | 17.15 | 17.95 | 17.55 | 16.01 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.86 | -0.61 | 0.01 | -0.17 | 5/15/2026 | 5/27/2026 3:59:07 PM EST |
| 117.00 | 17.90 | 19.15 | 18.53 | 19.34 | -2.95 | -13.24% | 0.16 | 1 | 73 | 0.89 | -0.63 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 118.00 | 18.60 | 20.25 | 19.43 | 15.63 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.90 | -0.64 | 0.01 | -0.17 | 5/14/2026 | 5/27/2026 3:59:07 PM EST |
| 119.00 | 19.20 | 20.60 | 19.90 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.88 | -0.65 | 0.01 | -0.16 | 5/22/2026 | 5/27/2026 3:59:07 PM EST |
| 120.00 | 19.95 | 21.40 | 20.68 | 22.43 | +5.08 | +29.28% | 0.17 | 38 | 122 | 0.88 | -0.66 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:07 PM EST |
| 121.00 | 20.70 | 22.10 | 21.40 | % | 0.18 | 0 | 0 | 0.88 | -0.68 | 0.01 | -0.16 | 5/27/2026 3:59:07 PM EST | |||
| 122.00 | 21.45 | 23.45 | 22.45 | 25.57 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.90 | -0.69 | 0.01 | -0.16 | 5/19/2026 | 5/27/2026 3:59:07 PM EST |
| 123.00 | 22.25 | 23.35 | 22.80 | 22.03 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | -0.70 | 0.01 | -0.15 | 5/21/2026 | 5/27/2026 3:59:07 PM EST |
| 124.00 | 23.10 | 24.35 | 23.73 | 17.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | -0.71 | 0.01 | -0.15 | 5/14/2026 | 5/27/2026 3:59:07 PM EST |
| 125.00 | 23.90 | 25.35 | 24.63 | 22.15 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.89 | -0.72 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 126.00 | 24.65 | 26.05 | 25.35 | 28.10 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.88 | -0.73 | 0.01 | -0.15 | 5/18/2026 | 5/27/2026 3:59:07 PM EST |
| 127.00 | 25.50 | 27.10 | 26.30 | 19.21 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.89 | -0.74 | 0.01 | -0.14 | 5/11/2026 | 5/27/2026 3:59:07 PM EST |
| 128.00 | 26.25 | 28.35 | 27.30 | 26.20 | 0.00 | 0.00% | 0.21 | 0 | 87 | 0.91 | -0.75 | 0.01 | -0.14 | 5/21/2026 | 5/27/2026 3:59:07 PM EST |
| 129.00 | 27.10 | 28.60 | 27.85 | 26.73 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.88 | -0.76 | 0.01 | -0.14 | 5/21/2026 | 5/27/2026 3:59:07 PM EST |
| 130.00 | 27.85 | 29.50 | 28.68 | 25.50 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.88 | -0.77 | 0.01 | -0.13 | 5/21/2026 | 5/27/2026 3:59:07 PM EST |
| 131.00 | 28.80 | 30.40 | 29.60 | 27.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.89 | -0.78 | 0.01 | -0.13 | 5/26/2026 | 5/27/2026 3:59:07 PM EST |
| 132.00 | 29.65 | 31.60 | 30.63 | 21.66 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.91 | -0.79 | 0.01 | -0.13 | 5/11/2026 | 5/27/2026 3:59:07 PM EST |
| 133.00 | 30.45 | 32.30 | 31.38 | 30.85 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.90 | -0.80 | 0.01 | -0.13 | 5/12/2026 | 5/27/2026 3:59:07 PM EST |
| 134.00 | 31.50 | 32.85 | 32.18 | 29.25 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.89 | -0.80 | 0.01 | -0.12 | 5/22/2026 | 5/27/2026 3:59:07 PM EST |
| 135.00 | 32.15 | 34.00 | 33.08 | 34.77 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.89 | -0.81 | 0.01 | -0.12 | 5/18/2026 | 5/27/2026 3:59:07 PM EST |
| 136.00 | 32.95 | 35.15 | 34.05 | % | 0.25 | 0 | 0 | 0.94 | -0.82 | 0.01 | -0.12 | 5/27/2026 3:59:07 PM EST | |||
| 137.00 | 34.00 | 35.75 | 34.88 | % | 0.25 | 0 | 0 | 0.90 | -0.83 | 0.01 | -0.11 | 5/27/2026 3:59:07 PM EST | |||
| 138.00 | 34.80 | 37.65 | 36.23 | % | 0.26 | 0 | 0 | 0.95 | -0.83 | 0.01 | -0.11 | 5/27/2026 3:59:07 PM EST | |||
| 139.00 | 35.75 | 38.05 | 36.90 | 35.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | -0.84 | 0.01 | -0.11 | 5/15/2026 | 5/27/2026 3:59:07 PM EST |
| 140.00 | 36.75 | 38.85 | 37.80 | % | 0.27 | 0 | 0 | 0.93 | -0.85 | 0.01 | -0.11 | 5/27/2026 3:59:07 PM EST | |||
| 141.00 | 37.45 | 38.85 | 38.15 | % | 0.27 | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.10 | 5/27/2026 3:59:07 PM EST | |||
| 142.00 | 38.40 | 40.85 | 39.63 | % | 0.28 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.10 | 5/27/2026 3:59:07 PM EST | |||
| 143.00 | 39.40 | 40.90 | 40.15 | % | 0.28 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.10 | 5/27/2026 3:59:07 PM EST | |||
| 144.00 | 40.35 | 42.55 | 41.45 | % | 0.29 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.09 | 5/27/2026 3:59:07 PM EST | |||
| 145.00 | 41.10 | 43.15 | 42.13 | % | 0.29 | 0 | 0 | 0.88 | -0.88 | 0.01 | -0.09 | 5/27/2026 3:59:07 PM EST | |||
| 146.00 | 42.20 | 43.80 | 43.00 | % | 0.29 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.09 | 5/27/2026 3:59:07 PM EST | |||
| 147.00 | 43.10 | 45.30 | 44.20 | % | 0.30 | 0 | 0 | 0.91 | -0.89 | 0.01 | -0.09 | 5/27/2026 3:59:07 PM EST | |||
| 148.00 | 44.25 | 46.35 | 45.30 | % | 0.31 | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.08 | 5/27/2026 3:59:07 PM EST | |||
| 149.00 | 44.75 | 47.10 | 45.93 | % | 0.31 | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.08 | 5/27/2026 3:59:07 PM EST | |||
| 150.00 | 45.95 | 48.65 | 47.30 | 54.75 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.95 | -0.90 | 0.01 | -0.08 | 5/19/2026 | 5/27/2026 3:59:07 PM EST |
| 152.50 | 48.05 | 51.00 | 49.53 | % | 0.32 | 0 | 0 | 1.21 | -0.91 | 0.01 | -0.07 | 5/27/2026 3:59:07 PM EST | |||
| 155.00 | 50.65 | 53.40 | 52.03 | % | 0.34 | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.07 | 5/27/2026 3:59:07 PM EST | |||
| 160.00 | 55.55 | 58.20 | 56.88 | % | 0.36 | 0 | 0 | 1.27 | -0.93 | 0.00 | -0.06 | 5/27/2026 3:59:07 PM EST | |||
| 165.00 | 59.90 | 63.10 | 61.50 | % | 0.37 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.05 | 5/27/2026 3:59:07 PM EST | |||
| 170.00 | 64.85 | 68.00 | 66.43 | % | 0.39 | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.04 | 5/27/2026 3:59:07 PM EST | |||
| 175.00 | 70.15 | 72.90 | 71.53 | 67.64 | 0.00 | 0.00% | 0.41 | 0 | 27 | 1.39 | -0.96 | 0.00 | -0.04 | 5/15/2026 | 5/27/2026 3:59:07 PM EST |
| 180.00 | 74.45 | 77.85 | 76.15 | % | 0.42 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.03 | 5/27/2026 3:59:07 PM EST | |||
| 185.00 | 79.40 | 82.85 | 81.13 | % | 0.44 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.03 | 5/27/2026 3:59:07 PM EST | |||
| 190.00 | 83.70 | 87.80 | 85.75 | % | 0.45 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:07 PM EST | |||
| 195.00 | 88.80 | 92.80 | 90.80 | % | 0.47 | 0 | 0 | 1.57 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:07 PM EST | |||
| 200.00 | 94.00 | 97.80 | 95.90 | % | 0.48 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.02 | 5/27/2026 3:59:07 PM EST |