Options Chain for COREWEAVE INC COM CL A (CRWV) - $159.50 as of 6/26/2025 11:47:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.10 | 103.25 | 105.50 | 0.00 | 0.00% | 0 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 65.00 | 94.20 | 97.90 | 99.85 | -15.30 | -13.29% | 6 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 70.00 | 89.20 | 93.30 | 86.87 | 0.00 | 0.00% | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 75.00 | 84.20 | 88.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:54 AM EST | |||
| 80.00 | 79.55 | 83.00 | 75.60 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:54 AM EST |
| 85.00 | 74.95 | 78.30 | 70.95 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 90.00 | 69.55 | 72.65 | 38.84 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:58:54 AM EST |
| 95.00 | 64.20 | 67.40 | 64.15 | -1.85 | -2.81% | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 100.00 | 60.05 | 63.30 | 70.00 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 104.00 | 55.20 | 58.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:58:54 AM EST |
| 105.00 | 55.00 | 57.75 | 51.65 | +6.90 | +15.42% | 1 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 106.00 | 54.10 | 57.25 | 53.95 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:54 AM EST |
| 107.00 | 52.05 | 56.30 | 49.70 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 108.00 | 51.55 | 55.30 | 46.93 | -10.82 | -18.74% | 1 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 109.00 | 51.20 | 54.30 | 50.10 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 110.00 | 50.20 | 53.25 | 60.40 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 111.00 | 48.20 | 51.95 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:54 AM EST |
| 112.00 | 47.55 | 51.30 | 71.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 113.00 | 46.40 | 49.90 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 114.00 | 46.20 | 49.25 | 65.80 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 115.00 | 45.00 | 48.30 | 69.00 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 116.00 | 44.00 | 46.95 | 36.95 | -18.60 | -33.49% | 1 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 117.00 | 42.15 | 46.30 | 37.35 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:58:54 AM EST |
| 118.00 | 42.00 | 45.30 | 32.55 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:54 AM EST |
| 119.00 | 39.95 | 44.30 | 56.30 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 120.00 | 39.40 | 43.10 | 46.15 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 121.00 | 38.10 | 42.35 | 33.72 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:54 AM EST |
| 122.00 | 37.70 | 40.90 | 51.11 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 123.00 | 36.85 | 40.35 | 50.75 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 124.00 | 35.75 | 39.30 | 26.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 125.00 | 34.30 | 38.05 | 41.25 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 126.00 | 34.15 | 37.20 | 24.55 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 127.00 | 33.20 | 35.85 | 55.59 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 128.00 | 32.25 | 34.70 | 36.20 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 6/17/2025 | 6/26/2025 10:58:54 AM EST |
| 129.00 | 30.90 | 34.10 | 32.78 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 130.00 | 29.85 | 32.70 | 35.80 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 131.00 | 29.10 | 32.25 | 29.00 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.99 | 0.01 | -0.03 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 132.00 | 28.35 | 31.30 | 27.35 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.98 | 0.01 | -0.03 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 133.00 | 28.00 | 29.70 | 31.00 | +5.50 | +21.57% | 6 | 0 | 1.18 | 0.97 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 134.00 | 26.90 | 29.15 | 28.35 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.05 | 6/9/2025 | 6/26/2025 10:58:54 AM EST |
| 135.00 | 25.90 | 28.10 | 25.70 | -9.70 | -27.41% | 1 | 4 | 1.17 | 0.94 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 136.00 | 24.55 | 26.70 | 29.05 | -2.45 | -7.78% | 2 | 2 | 1.10 | 0.92 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 137.00 | 23.80 | 25.75 | 27.40 | +3.15 | +12.99% | 4 | 32 | 1.19 | 0.91 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 138.00 | 23.60 | 25.05 | 30.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.89 | 0.01 | -0.09 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 139.00 | 22.55 | 24.10 | 23.40 | -19.37 | -45.29% | 1 | 1 | 0.91 | 0.88 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 140.00 | 21.35 | 23.75 | 24.25 | -2.08 | -7.90% | 24 | 212 | 0.92 | 0.86 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 141.00 | 20.75 | 22.75 | 23.45 | +2.85 | +13.84% | 9 | 13 | 0.89 | 0.85 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 142.00 | 19.85 | 21.80 | 42.15 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.83 | 0.01 | -0.13 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 143.00 | 19.00 | 22.30 | 20.60 | -12.80 | -38.33% | 2 | 19 | 0.89 | 0.82 | 0.01 | -0.14 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 144.00 | 18.05 | 21.20 | 20.55 | +1.54 | +8.11% | 1 | 34 | 0.93 | 0.80 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 145.00 | 17.75 | 20.25 | 22.00 | +2.10 | +10.56% | 11 | 113 | 0.88 | 0.78 | 0.01 | -0.16 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 146.00 | 17.35 | 19.40 | 23.00 | 0.00 | 0.00% | 0 | 51 | 0.85 | 0.77 | 0.01 | -0.17 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 147.00 | 16.50 | 18.45 | 29.75 | 0.00 | 0.00% | 0 | 86 | 0.94 | 0.75 | 0.01 | -0.18 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 148.00 | 14.85 | 17.90 | 24.25 | 0.00 | 0.00% | 0 | 42 | 0.90 | 0.74 | 0.01 | -0.19 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 149.00 | 14.40 | 16.40 | 16.60 | -6.40 | -27.83% | 3 | 88 | 0.94 | 0.72 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 150.00 | 14.35 | 15.70 | 17.65 | +2.43 | +15.97% | 41 | 383 | 0.89 | 0.70 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 152.50 | 13.15 | 14.25 | 15.65 | -6.35 | -28.87% | 9 | 49 | 0.87 | 0.67 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 155.00 | 11.65 | 12.85 | 13.15 | +0.15 | +1.16% | 52 | 374 | 0.88 | 0.63 | 0.01 | -0.23 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 157.50 | 9.65 | 11.95 | 14.50 | +2.60 | +21.85% | 59 | 148 | 0.92 | 0.59 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 160.00 | 9.65 | 10.45 | 10.68 | +0.12 | +1.14% | 145 | 422 | 0.92 | 0.55 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 162.50 | 8.55 | 9.75 | 11.50 | +1.78 | +18.32% | 47 | 133 | 0.93 | 0.51 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 165.00 | 7.60 | 9.20 | 8.40 | -0.30 | -3.45% | 174 | 336 | 0.90 | 0.48 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 167.50 | 6.90 | 7.90 | 9.70 | +1.85 | +23.57% | 6 | 140 | 0.93 | 0.44 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 170.00 | 6.40 | 7.15 | 7.40 | +0.15 | +2.07% | 287 | 395 | 0.95 | 0.41 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 172.50 | 5.55 | 6.90 | 6.00 | -0.63 | -9.51% | 38 | 148 | 0.92 | 0.38 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 175.00 | 4.95 | 5.75 | 5.70 | -0.38 | -6.25% | 120 | 276 | 0.94 | 0.35 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 177.50 | 4.45 | 5.80 | 6.65 | +1.15 | +20.91% | 10 | 317 | 0.94 | 0.33 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 180.00 | 4.30 | 4.60 | 4.70 | -0.50 | -9.62% | 299 | 639 | 0.96 | 0.30 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 182.50 | 3.90 | 4.25 | 4.60 | -0.20 | -4.17% | 10 | 201 | 0.93 | 0.28 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 185.00 | 3.50 | 3.90 | 3.87 | -0.88 | -18.53% | 80 | 268 | 0.97 | 0.26 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 187.50 | 3.15 | 3.55 | 3.25 | -0.85 | -20.74% | 7 | 113 | 0.98 | 0.24 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 190.00 | 2.87 | 3.20 | 3.50 | -0.04 | -1.13% | 81 | 152 | 0.99 | 0.23 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 192.50 | 2.45 | 2.96 | 3.45 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.21 | 0.01 | -0.24 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 195.00 | 2.31 | 2.74 | 3.14 | +0.14 | +4.67% | 26 | 104 | 0.99 | 0.20 | 0.01 | -0.24 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 197.50 | 1.72 | 2.86 | 3.06 | -0.15 | -4.68% | 1 | 32 | 1.04 | 0.18 | 0.01 | -0.23 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 200.00 | 1.92 | 2.30 | 2.35 | -0.35 | -12.97% | 52 | 559 | 1.01 | 0.17 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 202.50 | 1.74 | 2.14 | 2.50 | -0.05 | -1.97% | 1 | 2 | 1.04 | 0.16 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 205.00 | 1.42 | 2.04 | 1.90 | -0.30 | -13.64% | 13 | 122 | 1.06 | 0.15 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 207.50 | 1.45 | 2.05 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.14 | 0.01 | -0.20 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 210.00 | 0.80 | 1.72 | 1.62 | -0.51 | -23.95% | 13 | 69 | 1.07 | 0.13 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 212.50 | 1.27 | 1.66 | 2.39 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.12 | 0.01 | -0.18 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 215.00 | 1.18 | 1.47 | 0.62 | -1.35 | -68.53% | 3 | 29 | 1.08 | 0.11 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 220.00 | 0.96 | 1.30 | 1.52 | +0.26 | +20.64% | 7 | 107 | 1.09 | 0.10 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 225.00 | 0.77 | 1.16 | 1.15 | -0.21 | -15.45% | 16 | 49 | 1.15 | 0.08 | 0.00 | -0.15 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 230.00 | 0.85 | 0.99 | 1.12 | -0.03 | -2.61% | 23 | 102 | 1.15 | 0.07 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 235.00 | 0.71 | 0.89 | 1.10 | -0.22 | -16.67% | 7 | 3 | 1.18 | 0.06 | 0.00 | -0.13 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 240.00 | 0.70 | 0.80 | 0.74 | -0.27 | -26.74% | 6 | 200 | 1.22 | 0.05 | 0.00 | -0.12 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 245.00 | 0.50 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 53 | 1.20 | 0.05 | 0.00 | -0.11 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 250.00 | 0.47 | 0.91 | 0.72 | 0.00 | 0.00% | 0 | 84 | 1.22 | 0.04 | 0.00 | -0.10 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 255.00 | 0.21 | 1.43 | 0.09 | -0.73 | -89.03% | 1 | 30 | 1.20 | 0.04 | 0.00 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 260.00 | 0.38 | 0.80 | 0.80 | +0.17 | +26.99% | 4 | 38 | 1.28 | 0.03 | 0.00 | -0.08 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 265.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.02 | 0.00 | -0.05 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 270.00 | 0.17 | 0.81 | 0.81 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.02 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 275.00 | 0.00 | 1.56 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.01 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 280.00 | 0.17 | 1.06 | 0.37 | 0.00 | 0.00% | 0 | 249 | 1.24 | 0.01 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.02 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 70.00 | 0.00 | 0.10 | 0.84 | 0.00 | 0.00% | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 75.00 | 0.01 | 0.41 | 0.50 | -0.36 | -41.86% | 1 | 181 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 80.00 | 0.08 | 0.14 | 0.10 | -0.01 | -9.10% | 65 | 74 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 85.00 | 0.08 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 144 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 90.00 | 0.15 | 0.36 | 0.33 | +0.14 | +73.69% | 3 | 95 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 95.00 | 0.10 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 100.00 | 0.30 | 0.95 | 0.45 | -0.07 | -13.47% | 6 | 474 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 104.00 | 0.00 | 2.56 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 105.00 | 0.21 | 0.94 | 0.46 | 0.00 | 0.00% | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 106.00 | 0.00 | 2.41 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 107.00 | 0.00 | 1.68 | 1.17 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 108.00 | 0.15 | 0.97 | 0.53 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 109.00 | 0.05 | 1.93 | 0.99 | +0.08 | +8.80% | 1 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 110.00 | 0.35 | 0.94 | 0.69 | -0.35 | -33.66% | 2 | 215 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 111.00 | 0.34 | 1.12 | 0.66 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 112.00 | 0.37 | 0.86 | 0.73 | -0.58 | -44.28% | 75 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 113.00 | 0.49 | 2.25 | 0.82 | 0.00 | 0.00% | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 114.00 | 0.74 | 1.13 | 0.90 | -0.37 | -29.14% | 5 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 115.00 | 0.84 | 1.29 | 0.90 | -0.51 | -36.17% | 32 | 141 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 116.00 | 0.35 | 1.15 | 0.92 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 117.00 | 0.55 | 1.23 | 1.27 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 118.00 | 0.77 | 1.28 | 1.68 | -0.18 | -9.68% | 10 | 73 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 119.00 | 0.68 | 1.32 | 1.75 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:54 AM EST |
| 120.00 | 1.16 | 1.41 | 1.18 | -0.73 | -38.22% | 134 | 519 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 121.00 | 1.15 | 1.44 | 1.30 | -0.75 | -36.59% | 21 | 63 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 122.00 | 1.11 | 1.67 | 2.00 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 123.00 | 1.20 | 1.71 | 1.67 | +0.76 | +83.52% | 5 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 124.00 | 1.40 | 1.87 | 1.58 | -0.85 | -34.98% | 10 | 82 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 125.00 | 1.59 | 1.99 | 1.85 | -0.80 | -30.19% | 20 | 186 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 126.00 | 1.27 | 2.28 | 1.55 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 127.00 | 1.86 | 2.26 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 128.00 | 1.99 | 2.94 | 2.63 | +0.43 | +19.55% | 1 | 51 | 0.92 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 129.00 | 1.99 | 2.50 | 2.65 | +0.18 | +7.29% | 5 | 28 | 0.98 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 130.00 | 2.33 | 2.77 | 2.55 | -0.60 | -19.05% | 64 | 267 | 0.88 | 0.00 | 0.01 | -0.01 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 131.00 | 2.49 | 2.85 | 3.55 | +0.45 | +14.52% | 2 | 77 | 0.85 | -0.01 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 132.00 | 2.67 | 3.45 | 2.75 | -0.81 | -22.76% | 30 | 93 | 0.95 | -0.02 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 133.00 | 2.82 | 3.30 | 2.84 | -1.16 | -29.00% | 3 | 48 | 0.87 | -0.03 | 0.01 | -0.03 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 134.00 | 2.56 | 3.45 | 3.20 | -1.77 | -35.62% | 3 | 50 | 0.92 | -0.05 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 135.00 | 2.95 | 3.70 | 3.15 | -1.77 | -35.98% | 72 | 445 | 0.91 | -0.06 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 136.00 | 2.82 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 37 | 0.99 | -0.08 | 0.01 | -0.07 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 137.00 | 2.88 | 4.30 | 5.35 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.09 | 0.01 | -0.08 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 138.00 | 4.05 | 4.45 | 4.50 | -0.70 | -13.47% | 2 | 39 | 0.90 | -0.11 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 139.00 | 4.30 | 4.75 | 7.00 | +0.09 | +1.31% | 1 | 10 | 0.91 | -0.12 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 140.00 | 4.55 | 5.25 | 4.10 | -2.80 | -40.58% | 58 | 609 | 0.88 | -0.14 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 141.00 | 4.70 | 5.30 | 7.20 | +0.05 | +0.70% | 1 | 17 | 0.88 | -0.15 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 142.00 | 5.15 | 5.85 | 7.82 | 0.00 | 0.00% | 0 | 12 | 0.91 | -0.17 | 0.01 | -0.13 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 143.00 | 5.55 | 6.10 | 6.35 | -1.75 | -21.61% | 3 | 27 | 0.91 | -0.18 | 0.01 | -0.14 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 144.00 | 5.90 | 6.35 | 5.95 | -2.52 | -29.76% | 47 | 42 | 0.91 | -0.20 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 145.00 | 6.30 | 6.60 | 6.38 | -2.62 | -29.12% | 22 | 222 | 0.91 | -0.22 | 0.01 | -0.16 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 146.00 | 6.55 | 7.25 | 8.85 | -0.65 | -6.85% | 4 | 22 | 0.91 | -0.23 | 0.01 | -0.17 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 147.00 | 6.90 | 7.50 | 8.30 | -0.81 | -8.90% | 8 | 35 | 0.92 | -0.25 | 0.01 | -0.18 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 148.00 | 7.45 | 8.00 | 8.47 | -1.94 | -18.64% | 10 | 272 | 0.91 | -0.26 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 149.00 | 7.85 | 8.55 | 7.99 | -2.71 | -25.33% | 22 | 43 | 0.87 | -0.28 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 150.00 | 8.35 | 8.75 | 7.78 | -2.89 | -27.09% | 141 | 512 | 0.91 | -0.30 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 152.50 | 9.55 | 11.00 | 9.72 | -2.58 | -20.98% | 33 | 88 | 0.93 | -0.33 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 155.00 | 10.90 | 12.20 | 10.42 | -3.68 | -26.10% | 32 | 604 | 0.92 | -0.37 | 0.01 | -0.23 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 157.50 | 10.70 | 13.65 | 11.80 | -2.82 | -19.29% | 40 | 86 | 0.93 | -0.41 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 160.00 | 13.65 | 14.60 | 12.36 | -3.99 | -24.41% | 70 | 590 | 0.93 | -0.45 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 162.50 | 14.80 | 16.30 | 14.20 | -4.65 | -24.67% | 10 | 97 | 0.94 | -0.49 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 165.00 | 17.00 | 18.90 | 16.11 | -3.96 | -19.74% | 43 | 297 | 0.95 | -0.52 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 167.50 | 18.75 | 19.85 | 18.90 | -4.08 | -17.76% | 12 | 371 | 0.98 | -0.56 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 170.00 | 20.25 | 21.90 | 19.85 | -3.58 | -15.28% | 7 | 210 | 0.98 | -0.59 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 172.50 | 20.90 | 23.60 | 21.65 | 0.00 | 0.00% | 0 | 73 | 1.02 | -0.62 | 0.01 | -0.27 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 175.00 | 24.35 | 25.65 | 22.30 | -5.80 | -20.65% | 21 | 124 | 1.03 | -0.65 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 177.50 | 26.10 | 27.85 | 25.60 | -0.52 | -2.00% | 3 | 31 | 0.98 | -0.67 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 180.00 | 28.35 | 29.50 | 26.54 | -3.66 | -12.12% | 42 | 188 | 1.05 | -0.70 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 182.50 | 30.25 | 33.25 | 20.68 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.72 | 0.01 | -0.26 | 6/24/2025 | 6/26/2025 10:58:54 AM EST |
| 185.00 | 32.15 | 35.05 | 25.05 | 0.00 | 0.00% | 0 | 104 | 1.02 | -0.74 | 0.01 | -0.26 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 187.50 | 33.80 | 36.15 | 43.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.76 | 0.01 | -0.25 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 190.00 | 36.45 | 38.40 | 33.50 | 0.00 | 0.00% | 0 | 30 | 1.03 | -0.77 | 0.01 | -0.25 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 192.50 | 38.15 | 40.60 | 43.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.79 | 0.01 | -0.24 | 6/18/2025 | 6/26/2025 10:58:54 AM EST |
| 195.00 | 41.10 | 44.00 | 39.20 | 0.00 | 0.00% | 0 | 11 | 1.01 | -0.80 | 0.01 | -0.24 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 197.50 | 42.80 | 46.30 | 41.35 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.82 | 0.01 | -0.23 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 200.00 | 45.40 | 48.35 | 50.00 | +10.35 | +26.11% | 10 | 95 | 1.02 | -0.83 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 202.50 | 48.10 | 51.10 | 47.25 | % | 2 | 0 | 1.12 | -0.84 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:54 AM EST | |
| 205.00 | 50.30 | 53.30 | 50.55 | 0.00 | 0.00% | 0 | 77 | 1.10 | -0.85 | 0.01 | -0.21 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 207.50 | 52.65 | 55.80 | 51.85 | +0.70 | +1.37% | 2 | 1 | 1.17 | -0.86 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 210.00 | 54.90 | 58.05 | 53.70 | 0.00 | 0.00% | 0 | 74 | 1.20 | -0.87 | 0.01 | -0.19 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 212.50 | 56.80 | 59.65 | 55.25 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.88 | 0.01 | -0.18 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 215.00 | 59.75 | 62.95 | 65.50 | +13.50 | +25.97% | 2 | 3 | 1.10 | -0.89 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:58:54 AM EST |
| 220.00 | 63.95 | 67.20 | 83.00 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.90 | 0.00 | -0.17 | 6/11/2025 | 6/26/2025 10:58:54 AM EST |
| 225.00 | 69.05 | 72.70 | 67.05 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.92 | 0.00 | -0.15 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 230.00 | 73.95 | 76.15 | 71.45 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.93 | 0.00 | -0.14 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 235.00 | 78.00 | 81.10 | 84.70 | % | 2 | 0 | 1.17 | -0.94 | 0.00 | -0.13 | 6/26/2025 | 6/26/2025 10:58:54 AM EST | |
| 240.00 | 83.10 | 86.20 | 80.90 | 0.00 | 0.00% | 0 | 2 | 1.46 | -0.95 | 0.00 | -0.12 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 245.00 | 88.00 | 91.35 | 90.40 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.95 | 0.00 | -0.11 | 6/25/2025 | 6/26/2025 10:58:54 AM EST |
| 250.00 | 93.55 | 96.10 | 99.80 | % | 4 | 0 | 1.72 | -0.96 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:58:54 AM EST | |
| 255.00 | 97.65 | 100.80 | 87.63 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.96 | 0.00 | -0.09 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 260.00 | 102.60 | 105.75 | 92.41 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.97 | 0.00 | -0.08 | 6/20/2025 | 6/26/2025 10:58:54 AM EST |
| 265.00 | 107.70 | 111.75 | % | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.05 | 6/26/2025 10:58:54 AM EST | |||
| 270.00 | 112.50 | 115.70 | % | 0 | 0 | 1.63 | -0.98 | 0.00 | -0.05 | 6/26/2025 10:58:54 AM EST | |||
| 275.00 | 117.50 | 120.65 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.03 | 6/26/2025 10:58:54 AM EST | |||
| 280.00 | 122.50 | 125.55 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.03 | 6/26/2025 10:58:54 AM EST |