Options Chain for COREWEAVE INC COM CL A (CRWV) - $82.94 as of 7/6/2026 8:03:55 AM 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 | 50.00 | 51.85 | 50.93 | 52.53 | 0.00 | 0.00% | 1.46 | 0 | 49 | 2.98 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 37.50 | 47.75 | 50.25 | 49.00 | 49.20 | 0.00 | 0.00% | 1.31 | 0 | 26 | 3.16 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 40.00 | 45.15 | 47.90 | 46.53 | 47.02 | 0.00 | 0.00% | 1.16 | 0 | 40 | 3.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 42.50 | 42.60 | 45.30 | 43.95 | 45.65 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 45.00 | 40.25 | 42.85 | 41.55 | 62.45 | 0.00 | 0.00% | 0.92 | 0 | 11 | 2.71 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 7/6/2026 12:59:01 PM EST |
| 47.50 | 37.60 | 40.25 | 38.93 | 60.48 | 0.00 | 0.00% | 0.82 | 0 | 9 | 2.49 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 7/6/2026 12:59:01 PM EST |
| 50.00 | 35.20 | 38.00 | 36.60 | 35.00 | -0.45 | -1.27% | 0.73 | 1 | 72 | 2.42 | 0.99 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 55.00 | 30.55 | 32.90 | 31.73 | 30.46 | +3.01 | +10.97% | 0.58 | 1 | 50 | 1.94 | 0.99 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 60.00 | 25.50 | 26.80 | 26.15 | 26.35 | +4.34 | +19.72% | 0.44 | 5 | 82 | 1.75 | 0.97 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 62.50 | 23.25 | 25.55 | 24.40 | 32.40 | 0.00 | 0.00% | 0.39 | 0 | 97 | 1.32 | 0.96 | 0.01 | -0.09 | 6/26/2026 | 7/6/2026 12:59:01 PM EST |
| 65.00 | 20.90 | 22.65 | 21.78 | 21.95 | +2.99 | +15.77% | 0.34 | 44 | 131 | 1.27 | 0.94 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 67.50 | 18.45 | 20.70 | 19.58 | 19.50 | +0.22 | +1.15% | 0.29 | 1 | 72 | 1.17 | 0.92 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 70.00 | 16.40 | 17.65 | 17.03 | 13.55 | 0.00 | 0.00% | 0.24 | 0 | 232 | 1.16 | 0.89 | 0.01 | -0.14 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 72.50 | 14.25 | 16.00 | 15.13 | 11.80 | 0.00 | 0.00% | 0.21 | 0 | 406 | 1.13 | 0.86 | 0.01 | -0.17 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 75.00 | 12.35 | 13.15 | 12.75 | 12.85 | +2.85 | +28.50% | 0.17 | 50 | 326 | 1.03 | 0.82 | 0.02 | -0.19 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 77.50 | 10.50 | 11.45 | 10.98 | 11.44 | +3.04 | +36.19% | 0.14 | 37 | 222 | 1.03 | 0.77 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 80.00 | 8.80 | 9.10 | 8.95 | 9.45 | +2.54 | +36.76% | 0.11 | 252 | 532 | 0.97 | 0.72 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 82.50 | 7.25 | 7.55 | 7.40 | 7.70 | +2.00 | +35.09% | 0.09 | 178 | 423 | 0.96 | 0.65 | 0.03 | -0.25 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 85.00 | 5.85 | 6.15 | 6.00 | 6.11 | +1.61 | +35.78% | 0.07 | 849 | 799 | 0.92 | 0.58 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 87.50 | 4.70 | 4.80 | 4.75 | 4.80 | +1.15 | +31.51% | 0.05 | 499 | 574 | 0.91 | 0.51 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 90.00 | 3.70 | 3.75 | 3.73 | 3.75 | +0.94 | +33.46% | 0.04 | 13,807 | 15,545 | 0.90 | 0.44 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 92.50 | 2.88 | 2.94 | 2.91 | 3.05 | +0.85 | +38.64% | 0.03 | 251 | 1,061 | 0.91 | 0.37 | 0.03 | -0.25 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 95.00 | 2.22 | 2.31 | 2.27 | 2.27 | +0.49 | +27.53% | 0.02 | 1,557 | 3,000 | 0.90 | 0.31 | 0.03 | -0.23 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 97.50 | 1.70 | 1.81 | 1.76 | 1.98 | +0.63 | +46.67% | 0.02 | 754 | 1,400 | 0.90 | 0.26 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 100.00 | 1.30 | 1.39 | 1.35 | 1.33 | +0.28 | +26.67% | 0.01 | 6,148 | 5,536 | 0.90 | 0.21 | 0.02 | -0.18 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 104.00 | 0.84 | 0.91 | 0.88 | 0.89 | +0.17 | +23.62% | 0.01 | 1,313 | 1,096 | 0.91 | 0.14 | 0.02 | -0.15 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 105.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.15 | +23.08% | 0.01 | 508 | 5,076 | 0.91 | 0.13 | 0.02 | -0.14 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 106.00 | 0.67 | 0.78 | 0.73 | 0.77 | +0.18 | +30.51% | 0.01 | 212 | 252 | 0.92 | 0.12 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 107.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.17 | +32.08% | 0.01 | 65 | 465 | 0.92 | 0.11 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 108.00 | 0.54 | 0.64 | 0.59 | 0.60 | +0.12 | +25.00% | 0.01 | 48 | 187 | 0.92 | 0.10 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 109.00 | 0.48 | 0.59 | 0.54 | 0.55 | +0.09 | +19.57% | 0.00 | 56 | 122 | 0.93 | 0.09 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 110.00 | 0.44 | 0.49 | 0.47 | 0.46 | +0.06 | +15.00% | 0.00 | 541 | 9,460 | 0.92 | 0.08 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 111.00 | 0.39 | 0.46 | 0.43 | 0.45 | +0.06 | +15.39% | 0.00 | 38 | 224 | 0.93 | 0.07 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 112.00 | 0.35 | 0.43 | 0.39 | 0.36 | +0.04 | +12.50% | 0.00 | 11 | 449 | 0.93 | 0.07 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 113.00 | 0.31 | 0.40 | 0.36 | 0.32 | +0.03 | +10.35% | 0.00 | 9 | 928 | 0.93 | 0.06 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 114.00 | 0.27 | 0.37 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 33 | 201 | 0.92 | 0.05 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 115.00 | 0.26 | 0.31 | 0.29 | 0.29 | +0.07 | +31.82% | 0.00 | 230 | 23,892 | 0.94 | 0.05 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 116.00 | 0.23 | 0.30 | 0.27 | 0.21 | -0.03 | -12.50% | 0.00 | 10 | 95 | 0.94 | 0.04 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 117.00 | 0.20 | 0.27 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 19 | 131 | 0.95 | 0.04 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 118.00 | 0.17 | 0.38 | 0.28 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 118 | 0.95 | 0.04 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 119.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 1,054 | 0.96 | 0.03 | 0.01 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 120.00 | 0.17 | 0.19 | 0.18 | 0.19 | +0.02 | +11.77% | 0.00 | 628 | 23,385 | 0.96 | 0.03 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 121.00 | 0.11 | 0.28 | 0.20 | 0.16 | -0.02 | -11.12% | 0.00 | 3 | 264 | 0.99 | 0.03 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 122.00 | 0.09 | 0.24 | 0.17 | 0.15 | -0.19 | -55.89% | 0.00 | 3 | 133 | 0.98 | 0.02 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 123.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 25 | 109 | 1.03 | 0.02 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 124.00 | 0.08 | 0.20 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.00 | 0.02 | 0.00 | -0.03 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 125.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 1,198 | 9,816 | 1.00 | 0.02 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 126.00 | 0.08 | 0.22 | 0.15 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 612 | 1.03 | 0.02 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 127.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 46 | 0.96 | 0.02 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 128.00 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.99 | 0.01 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 129.00 | 0.02 | 0.21 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.02 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 130.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 634 | 6,063 | 1.03 | 0.01 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 131.00 | 0.01 | 0.18 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.01 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 135.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 123 | 2,836 | 1.11 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 140.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 83 | 9,213 | 1.10 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 145.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 1,485 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 150.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 507 | 7,640 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 155.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 3,298 | 1.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 5,017 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 170.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 2,853 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 957 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 2,257 | 1.57 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 1,060 | 1.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 190.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 869 | 1.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:59:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,529 | 1.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 11,207 | 1.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,039 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 307 | 1.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 45.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 4,725 | 1.45 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 47.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 27 | 4,093 | 1.36 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 50.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 22 | 6,630 | 1.38 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 55.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 145 | 18,706 | 1.28 | -0.01 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 60.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.27 | -52.95% | 0.00 | 72 | 3,067 | 1.19 | -0.03 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 62.50 | 0.31 | 0.38 | 0.35 | 0.32 | -0.40 | -55.56% | 0.01 | 13 | 14,929 | 1.15 | -0.04 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 65.00 | 0.42 | 0.50 | 0.46 | 0.47 | -0.52 | -52.53% | 0.01 | 238 | 8,550 | 1.11 | -0.06 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 67.50 | 0.60 | 0.72 | 0.66 | 0.63 | -0.74 | -54.02% | 0.01 | 101 | 1,496 | 1.07 | -0.08 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 70.00 | 0.86 | 0.98 | 0.92 | 0.90 | -0.91 | -50.28% | 0.01 | 258 | 10,280 | 1.05 | -0.11 | 0.01 | -0.14 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 72.50 | 1.23 | 1.35 | 1.29 | 1.25 | -1.16 | -48.14% | 0.02 | 69 | 1,692 | 1.02 | -0.14 | 0.01 | -0.17 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 75.00 | 1.74 | 1.80 | 1.77 | 1.79 | -1.36 | -43.18% | 0.02 | 737 | 9,082 | 1.01 | -0.18 | 0.02 | -0.19 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 77.50 | 2.35 | 2.44 | 2.40 | 2.18 | -1.87 | -46.18% | 0.03 | 121 | 2,330 | 0.99 | -0.23 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 80.00 | 3.10 | 3.25 | 3.18 | 3.15 | -1.85 | -37.00% | 0.04 | 742 | 6,423 | 0.97 | -0.28 | 0.02 | -0.23 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 82.50 | 4.00 | 4.15 | 4.08 | 4.03 | -2.35 | -36.84% | 0.05 | 356 | 1,656 | 0.95 | -0.35 | 0.03 | -0.25 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 85.00 | 5.15 | 5.30 | 5.23 | 5.20 | -2.40 | -31.58% | 0.06 | 665 | 8,378 | 0.94 | -0.42 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 87.50 | 6.45 | 6.60 | 6.53 | 6.18 | -3.22 | -34.26% | 0.07 | 236 | 1,128 | 0.93 | -0.49 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 90.00 | 7.95 | 8.15 | 8.05 | 7.80 | -3.23 | -29.29% | 0.09 | 309 | 6,225 | 0.93 | -0.56 | 0.03 | -0.26 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 92.50 | 9.50 | 9.80 | 9.65 | 9.11 | -3.64 | -28.55% | 0.10 | 44 | 1,092 | 0.92 | -0.63 | 0.03 | -0.25 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 95.00 | 11.35 | 11.65 | 11.50 | 10.65 | -4.37 | -29.10% | 0.12 | 31 | 4,134 | 0.90 | -0.69 | 0.03 | -0.23 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 97.50 | 12.85 | 13.85 | 13.35 | 12.50 | -4.40 | -26.04% | 0.14 | 78 | 2,889 | 0.87 | -0.74 | 0.02 | -0.21 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 100.00 | 14.90 | 15.95 | 15.43 | 15.00 | -4.18 | -21.80% | 0.15 | 111 | 21,275 | 0.88 | -0.79 | 0.02 | -0.18 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 104.00 | 18.35 | 19.35 | 18.85 | 17.99 | -3.97 | -18.08% | 0.18 | 11 | 619 | 0.76 | -0.86 | 0.02 | -0.15 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 105.00 | 19.25 | 20.35 | 19.80 | 19.16 | -4.74 | -19.84% | 0.19 | 135 | 4,517 | 0.83 | -0.87 | 0.02 | -0.14 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 106.00 | 20.10 | 21.30 | 20.70 | 20.72 | -3.85 | -15.67% | 0.20 | 28 | 408 | 0.86 | -0.88 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 107.00 | 21.05 | 22.15 | 21.60 | 25.76 | 0.00 | 0.00% | 0.20 | 0 | 96 | 0.87 | -0.89 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 108.00 | 22.00 | 23.40 | 22.70 | 22.95 | 0.00 | 0.00% | 0.21 | 0 | 138 | 0.99 | -0.90 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 109.00 | 23.25 | 24.05 | 23.65 | 27.56 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.01 | -0.91 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 110.00 | 24.35 | 24.90 | 24.63 | 23.87 | -4.91 | -17.06% | 0.22 | 42 | 4,595 | 1.00 | -0.92 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 111.00 | 24.25 | 25.90 | 25.08 | 30.05 | 0.00 | 0.00% | 0.23 | 0 | 444 | 1.03 | -0.93 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 112.00 | 24.70 | 27.25 | 25.98 | 30.83 | 0.00 | 0.00% | 0.23 | 0 | 61 | 1.05 | -0.93 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 113.00 | 25.70 | 28.20 | 26.95 | 31.25 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.04 | -0.94 | 0.01 | -0.08 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 114.00 | 27.20 | 29.20 | 28.20 | 31.23 | 0.00 | 0.00% | 0.25 | 0 | 132 | 1.07 | -0.95 | 0.01 | -0.07 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 115.00 | 28.75 | 29.95 | 29.35 | 28.10 | -5.53 | -16.45% | 0.26 | 32 | 4,709 | 1.07 | -0.95 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 116.00 | 28.50 | 30.85 | 29.68 | 30.25 | +10.21 | +50.95% | 0.26 | 1 | 21 | 1.07 | -0.96 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 117.00 | 29.45 | 31.90 | 30.68 | 28.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.19 | -0.96 | 0.01 | -0.06 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 118.00 | 30.45 | 33.00 | 31.73 | 30.50 | 0.00 | 0.00% | 0.27 | 0 | 171 | 1.21 | -0.96 | 0.01 | -0.05 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 119.00 | 31.40 | 33.80 | 32.60 | 19.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.11 | -0.97 | 0.01 | -0.05 | 6/25/2026 | 7/6/2026 12:59:01 PM EST |
| 120.00 | 33.55 | 34.90 | 34.23 | 37.18 | -1.32 | -3.43% | 0.29 | 240 | 989 | 1.16 | -0.97 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 121.00 | 33.45 | 35.75 | 34.60 | 22.05 | 0.00 | 0.00% | 0.29 | 0 | 228 | 1.16 | -0.97 | 0.00 | -0.04 | 6/25/2026 | 7/6/2026 12:59:01 PM EST |
| 122.00 | 34.35 | 36.90 | 35.63 | % | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.04 | 7/6/2026 12:59:01 PM EST | |||
| 123.00 | 35.45 | 37.90 | 36.68 | 20.00 | 0.00 | 0.00% | 0.30 | 0 | 219 | 1.20 | -0.98 | 0.00 | -0.03 | 6/23/2026 | 7/6/2026 12:59:01 PM EST |
| 124.00 | 36.35 | 39.05 | 37.70 | 42.55 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.71 | -0.98 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 125.00 | 37.45 | 39.65 | 38.55 | 38.44 | -5.11 | -11.74% | 0.31 | 1 | 528 | 1.24 | -0.98 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 126.00 | 38.30 | 40.75 | 39.53 | 21.85 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.51 | -0.98 | 0.00 | -0.03 | 6/23/2026 | 7/6/2026 12:59:01 PM EST |
| 127.00 | 39.40 | 42.00 | 40.70 | % | 0.32 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.03 | 7/6/2026 12:59:01 PM EST | |||
| 128.00 | 40.30 | 42.70 | 41.50 | 23.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.77 | -0.99 | 0.00 | -0.03 | 6/23/2026 | 7/6/2026 12:59:01 PM EST |
| 129.00 | 41.30 | 43.85 | 42.58 | 24.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.02 | 6/22/2026 | 7/6/2026 12:59:01 PM EST |
| 130.00 | 42.90 | 45.00 | 43.95 | 44.15 | -3.65 | -7.64% | 0.34 | 2 | 1,524 | 1.56 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 12:59:01 PM EST |
| 131.00 | 43.30 | 45.75 | 44.53 | % | 0.34 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.02 | 7/6/2026 12:59:01 PM EST | |||
| 135.00 | 47.50 | 49.80 | 48.65 | 53.11 | 0.00 | 0.00% | 0.36 | 0 | 137 | 1.96 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 140.00 | 54.05 | 55.00 | 54.53 | 52.69 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.50 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 145.00 | 58.15 | 60.05 | 59.10 | 46.07 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 12:59:01 PM EST |
| 150.00 | 63.35 | 65.00 | 64.18 | 63.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 155.00 | 67.30 | 69.80 | 68.55 | 73.67 | 0.00 | 0.00% | 0.44 | 0 | 48 | 2.35 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:59:01 PM EST |
| 160.00 | 72.55 | 74.85 | 73.70 | 72.53 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 165.00 | 77.25 | 79.70 | 78.48 | 77.67 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:59:01 PM EST |
| 170.00 | 82.25 | 84.90 | 83.58 | 53.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:59:01 PM EST |
| 175.00 | 87.25 | 89.90 | 88.58 | 57.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:59:01 PM EST |
| 180.00 | 92.25 | 94.65 | 93.45 | 58.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/6/2026 12:59:01 PM EST |
| 185.00 | 97.30 | 99.70 | 98.50 | 86.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 12:59:01 PM EST |
| 190.00 | 102.25 | 104.65 | 103.45 | 70.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 7/6/2026 12:59:01 PM EST |
| 195.00 | 107.25 | 110.00 | 108.63 | 77.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:59:01 PM EST |
| 200.00 | 112.25 | 114.90 | 113.58 | 90.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 12:59:01 PM EST |
| 210.00 | 122.40 | 124.65 | 123.53 | 88.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 12:59:01 PM EST |