Options Chain for COREWEAVE INC COM CL A (CRWV) - $117.32 as of 6/17/2026 6:30:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.55 | 62.25 | 60.90 | 66.69 | % | 1.11 | 8 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:51 PM EST | |
| 60.00 | 54.35 | 57.25 | 55.80 | % | 0.93 | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:51 PM EST | |||
| 65.00 | 49.65 | 52.30 | 50.98 | 37.00 | 0.00 | 0.00% | 0.78 | 0 | 31 | 2.32 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 6/17/2026 3:59:51 PM EST |
| 70.00 | 44.75 | 47.40 | 46.08 | 45.52 | 0.00 | 0.00% | 0.66 | 0 | 28 | 2.09 | 0.99 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 3:59:51 PM EST |
| 75.00 | 39.30 | 42.80 | 41.05 | 40.63 | 0.00 | 0.00% | 0.55 | 0 | 46 | 1.88 | 0.98 | 0.00 | -0.06 | 6/16/2026 | 6/17/2026 3:59:51 PM EST |
| 80.00 | 35.00 | 37.65 | 36.33 | 40.11 | +8.16 | +25.54% | 0.45 | 2 | 10 | 1.71 | 0.96 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 85.00 | 30.30 | 32.95 | 31.63 | 37.33 | +2.96 | +8.62% | 0.37 | 3 | 79 | 1.01 | 0.94 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 86.00 | 29.30 | 32.00 | 30.65 | 35.00 | % | 0.36 | 2 | 2 | 1.01 | 0.93 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:51 PM EST | |
| 87.00 | 28.25 | 31.05 | 29.65 | 34.00 | % | 0.34 | 2 | 0 | 1.01 | 0.93 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:51 PM EST | |
| 88.00 | 27.55 | 30.15 | 28.85 | 34.50 | +5.50 | +18.97% | 0.33 | 2 | 4 | 1.03 | 0.92 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 89.00 | 26.30 | 29.25 | 27.78 | 31.50 | +5.74 | +22.29% | 0.31 | 2 | 0 | 0.99 | 0.91 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 90.00 | 25.55 | 28.40 | 26.98 | 30.64 | +0.99 | +3.34% | 0.30 | 2 | 92 | 1.04 | 0.91 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 91.00 | 24.70 | 27.45 | 26.08 | 26.08 | -1.29 | -4.72% | 0.29 | 6 | 22 | 1.02 | 0.90 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 92.00 | 23.70 | 26.70 | 25.20 | 25.23 | -1.24 | -4.69% | 0.27 | 11 | 109 | 1.02 | 0.89 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 93.00 | 22.65 | 25.90 | 24.28 | 24.72 | -0.50 | -1.99% | 0.26 | 12 | 29 | 1.01 | 0.88 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 94.00 | 22.30 | 24.20 | 23.25 | 26.48 | -0.04 | -0.16% | 0.25 | 1 | 44 | 0.95 | 0.87 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 95.00 | 21.15 | 24.25 | 22.70 | 25.93 | +2.03 | +8.50% | 0.24 | 18 | 172 | 1.02 | 0.86 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 96.00 | 20.30 | 22.60 | 21.45 | 26.09 | +11.27 | +76.05% | 0.22 | 1 | 74 | 0.95 | 0.85 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 97.00 | 19.65 | 21.10 | 20.38 | 20.60 | -3.37 | -14.06% | 0.21 | 14 | 44 | 0.91 | 0.84 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 98.00 | 19.00 | 21.05 | 20.03 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.98 | 0.83 | 0.01 | -0.21 | 6/16/2026 | 6/17/2026 3:59:51 PM EST |
| 99.00 | 18.05 | 20.20 | 19.13 | 24.50 | +2.50 | +11.37% | 0.19 | 1 | 56 | 0.96 | 0.82 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 100.00 | 17.40 | 18.50 | 17.95 | 18.85 | -1.20 | -5.99% | 0.18 | 105 | 376 | 0.90 | 0.80 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 101.00 | 16.85 | 18.60 | 17.73 | 20.86 | +1.63 | +8.48% | 0.18 | 11 | 86 | 0.97 | 0.79 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 102.00 | 15.90 | 18.25 | 17.08 | 19.64 | +1.14 | +6.17% | 0.17 | 16 | 97 | 0.98 | 0.78 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 103.00 | 15.25 | 16.95 | 16.10 | 19.05 | +1.35 | +7.63% | 0.16 | 15 | 59 | 0.97 | 0.76 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 104.00 | 14.60 | 16.70 | 15.65 | 16.50 | -0.37 | -2.20% | 0.15 | 78 | 85 | 0.97 | 0.75 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 105.00 | 13.95 | 15.10 | 14.53 | 14.75 | -1.06 | -6.71% | 0.14 | 38 | 219 | 0.92 | 0.73 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 106.00 | 13.35 | 15.00 | 14.18 | 14.80 | -0.43 | -2.83% | 0.13 | 15 | 55 | 0.95 | 0.71 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 107.00 | 12.60 | 13.60 | 13.10 | 13.84 | -2.01 | -12.69% | 0.12 | 25 | 133 | 0.90 | 0.70 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 108.00 | 11.95 | 13.00 | 12.48 | 17.09 | +1.69 | +10.98% | 0.12 | 7 | 55 | 0.90 | 0.68 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 109.00 | 11.20 | 12.35 | 11.78 | 12.50 | -0.75 | -5.66% | 0.11 | 11 | 42 | 0.89 | 0.66 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 110.00 | 10.70 | 11.75 | 11.23 | 11.85 | -0.88 | -6.92% | 0.10 | 115 | 728 | 0.89 | 0.64 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 111.00 | 10.25 | 11.20 | 10.73 | 13.64 | +1.89 | +16.09% | 0.10 | 26 | 134 | 0.90 | 0.62 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 112.00 | 9.55 | 10.65 | 10.10 | 10.08 | -1.59 | -13.63% | 0.09 | 50 | 160 | 0.89 | 0.61 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 113.00 | 9.35 | 10.00 | 9.68 | 9.77 | -1.23 | -11.19% | 0.09 | 57 | 112 | 0.90 | 0.59 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 114.00 | 8.50 | 9.60 | 9.05 | 9.80 | -0.59 | -5.68% | 0.08 | 40 | 96 | 0.89 | 0.57 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 115.00 | 8.40 | 8.80 | 8.60 | 8.75 | -1.10 | -11.17% | 0.07 | 239 | 595 | 0.89 | 0.55 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 116.00 | 7.75 | 8.55 | 8.15 | 11.75 | +2.61 | +28.56% | 0.07 | 6 | 81 | 0.89 | 0.53 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 117.00 | 7.30 | 8.00 | 7.65 | 7.80 | -1.20 | -13.34% | 0.07 | 39 | 216 | 0.89 | 0.51 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 118.00 | 6.95 | 7.50 | 7.23 | 7.25 | -1.23 | -14.51% | 0.06 | 302 | 119 | 0.89 | 0.49 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 119.00 | 6.40 | 6.90 | 6.65 | 7.12 | -0.87 | -10.89% | 0.06 | 218 | 243 | 0.87 | 0.47 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 120.00 | 6.00 | 6.55 | 6.28 | 6.68 | -0.95 | -12.46% | 0.05 | 349 | 1,375 | 0.87 | 0.45 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 121.00 | 5.75 | 6.10 | 5.93 | 6.05 | -1.05 | -14.79% | 0.05 | 141 | 23 | 0.87 | 0.43 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 122.00 | 5.35 | 6.05 | 5.70 | 6.00 | -1.42 | -19.14% | 0.05 | 97 | 51 | 0.89 | 0.42 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 123.00 | 5.00 | 5.70 | 5.35 | 5.45 | -0.66 | -10.81% | 0.04 | 63 | 96 | 0.89 | 0.40 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 124.00 | 4.75 | 5.10 | 4.93 | 6.42 | +0.47 | +7.90% | 0.04 | 13 | 79 | 0.87 | 0.38 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 125.00 | 4.40 | 4.80 | 4.60 | 4.63 | -1.17 | -20.18% | 0.04 | 484 | 719 | 0.87 | 0.36 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 130.00 | 3.10 | 3.45 | 3.28 | 3.23 | -0.97 | -23.10% | 0.03 | 776 | 2,639 | 0.87 | 0.29 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 135.00 | 2.21 | 2.45 | 2.33 | 2.31 | -0.78 | -25.25% | 0.02 | 156 | 1,035 | 0.88 | 0.22 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 140.00 | 1.57 | 1.77 | 1.67 | 1.70 | -0.55 | -24.45% | 0.01 | 1,356 | 1,197 | 0.89 | 0.17 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 145.00 | 1.12 | 1.40 | 1.26 | 1.31 | -0.37 | -22.03% | 0.01 | 124 | 260 | 0.91 | 0.13 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 150.00 | 0.77 | 1.08 | 0.93 | 0.95 | -0.26 | -21.49% | 0.01 | 369 | 685 | 0.92 | 0.10 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 155.00 | 0.51 | 0.84 | 0.68 | 0.68 | -0.28 | -29.17% | 0.00 | 42 | 2,193 | 0.94 | 0.08 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 160.00 | 0.44 | 0.61 | 0.53 | 0.51 | -0.24 | -32.00% | 0.00 | 72 | 247 | 0.96 | 0.06 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 165.00 | 0.31 | 0.63 | 0.47 | 0.49 | -0.13 | -20.97% | 0.00 | 2 | 159 | 1.00 | 0.05 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 170.00 | 0.19 | 0.52 | 0.36 | 0.44 | 0.00 | 0.00% | 0.00 | 7 | 242 | 1.01 | 0.04 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 175.00 | 0.12 | 0.45 | 0.29 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.03 | 0.03 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 3:59:51 PM EST |
| 185.00 | 0.07 | 0.27 | 0.17 | 0.20 | -0.09 | -31.04% | 0.00 | 3 | 240 | 1.05 | 0.02 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.01 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:51 PM EST |
| 60.00 | 0.01 | 0.49 | 0.25 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 11 | 1.49 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 65.00 | 0.06 | 0.35 | 0.21 | 0.10 | -0.03 | -23.08% | 0.00 | 254 | 734 | 1.38 | 0.00 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 70.00 | 0.09 | 0.31 | 0.20 | 0.14 | -0.04 | -22.23% | 0.00 | 24 | 3,332 | 1.23 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 75.00 | 0.11 | 0.39 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 27 | 547 | 1.12 | -0.02 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 80.00 | 0.34 | 0.50 | 0.42 | 0.39 | -0.01 | -2.50% | 0.01 | 30 | 1,312 | 1.09 | -0.04 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 85.00 | 0.50 | 0.73 | 0.62 | 0.48 | -0.12 | -20.00% | 0.01 | 429 | 491 | 1.02 | -0.06 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 86.00 | 0.56 | 0.79 | 0.68 | 0.65 | -0.01 | -1.52% | 0.01 | 14 | 23 | 1.01 | -0.07 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 87.00 | 0.62 | 0.87 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 38 | 185 | 1.00 | -0.07 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 88.00 | 0.72 | 0.94 | 0.83 | 0.83 | +0.02 | +2.47% | 0.01 | 28 | 164 | 1.00 | -0.08 | 0.01 | -0.14 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 89.00 | 0.87 | 1.06 | 0.97 | 0.85 | -0.01 | -1.17% | 0.01 | 25 | 144 | 1.01 | -0.09 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 90.00 | 0.89 | 1.17 | 1.03 | 0.98 | -0.02 | -2.00% | 0.01 | 55 | 554 | 0.99 | -0.09 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 91.00 | 0.98 | 1.25 | 1.12 | 0.95 | -0.14 | -12.85% | 0.01 | 14 | 177 | 0.98 | -0.10 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 92.00 | 1.10 | 1.37 | 1.24 | 0.87 | -0.21 | -19.45% | 0.01 | 36 | 136 | 0.97 | -0.11 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 93.00 | 1.28 | 1.48 | 1.38 | 1.37 | +0.02 | +1.49% | 0.01 | 1,344 | 250 | 0.97 | -0.12 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 94.00 | 1.37 | 1.73 | 1.55 | 1.13 | -0.17 | -13.08% | 0.02 | 144 | 59 | 0.97 | -0.13 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 95.00 | 1.52 | 1.78 | 1.65 | 1.70 | +0.17 | +11.12% | 0.02 | 284 | 354 | 0.96 | -0.14 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 96.00 | 1.63 | 2.10 | 1.87 | 1.50 | -0.26 | -14.78% | 0.02 | 7 | 111 | 0.96 | -0.15 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 97.00 | 1.78 | 2.15 | 1.97 | 1.51 | -0.27 | -15.17% | 0.02 | 41 | 55 | 0.94 | -0.16 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 98.00 | 1.98 | 2.33 | 2.16 | 2.00 | -0.06 | -2.92% | 0.02 | 8 | 118 | 0.94 | -0.17 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 99.00 | 2.21 | 2.55 | 2.38 | 2.05 | -0.20 | -8.89% | 0.02 | 19 | 96 | 0.94 | -0.18 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 100.00 | 2.45 | 2.77 | 2.61 | 2.66 | +0.25 | +10.38% | 0.03 | 304 | 826 | 0.94 | -0.20 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 101.00 | 2.74 | 3.00 | 2.87 | 2.73 | +0.06 | +2.25% | 0.03 | 252 | 330 | 0.94 | -0.21 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 102.00 | 3.00 | 3.25 | 3.13 | 3.13 | +0.13 | +4.34% | 0.03 | 361 | 179 | 0.94 | -0.22 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 103.00 | 3.20 | 3.50 | 3.35 | 3.33 | +0.17 | +5.38% | 0.03 | 65 | 143 | 0.92 | -0.24 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 104.00 | 3.45 | 3.80 | 3.63 | 3.62 | +0.47 | +14.93% | 0.03 | 73 | 126 | 0.92 | -0.25 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 105.00 | 3.85 | 4.10 | 3.98 | 3.65 | +0.06 | +1.68% | 0.04 | 58 | 155 | 0.92 | -0.27 | 0.02 | -0.25 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 106.00 | 4.05 | 4.50 | 4.28 | 4.28 | +0.15 | +3.64% | 0.04 | 17 | 82 | 0.92 | -0.29 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 107.00 | 4.40 | 4.85 | 4.63 | 3.65 | -0.85 | -18.89% | 0.04 | 6 | 133 | 0.92 | -0.30 | 0.02 | -0.26 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 108.00 | 4.85 | 5.25 | 5.05 | 5.00 | +0.80 | +19.05% | 0.05 | 7 | 38 | 0.92 | -0.32 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 109.00 | 5.15 | 5.60 | 5.38 | 4.15 | -0.76 | -15.48% | 0.05 | 17 | 32 | 0.91 | -0.34 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 110.00 | 5.55 | 6.00 | 5.78 | 5.50 | +0.32 | +6.18% | 0.05 | 152 | 324 | 0.91 | -0.36 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 111.00 | 6.00 | 6.40 | 6.20 | 6.25 | +0.60 | +10.62% | 0.06 | 169 | 49 | 0.91 | -0.38 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 112.00 | 6.40 | 6.95 | 6.68 | 6.59 | +0.69 | +11.70% | 0.06 | 24 | 58 | 0.91 | -0.39 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 113.00 | 6.85 | 7.35 | 7.10 | 5.05 | -1.15 | -18.55% | 0.06 | 16 | 48 | 0.91 | -0.41 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 114.00 | 7.35 | 7.80 | 7.58 | 7.44 | +0.28 | +3.92% | 0.07 | 18 | 26 | 0.91 | -0.43 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 115.00 | 7.85 | 8.35 | 8.10 | 7.85 | +0.18 | +2.35% | 0.07 | 280 | 198 | 0.90 | -0.45 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 116.00 | 8.40 | 8.85 | 8.63 | 8.40 | +0.24 | +2.95% | 0.07 | 28 | 73 | 0.90 | -0.47 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 117.00 | 8.90 | 9.30 | 9.10 | 9.00 | +0.35 | +4.05% | 0.08 | 174 | 55 | 0.90 | -0.49 | 0.02 | -0.29 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 118.00 | 9.45 | 9.70 | 9.58 | 9.22 | +0.19 | +2.11% | 0.08 | 16 | 53 | 0.89 | -0.51 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 119.00 | 10.05 | 10.60 | 10.33 | 7.30 | -3.40 | -31.78% | 0.09 | 71 | 9 | 0.90 | -0.53 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 120.00 | 10.40 | 11.20 | 10.80 | 10.65 | +0.40 | +3.91% | 0.09 | 60 | 88 | 0.89 | -0.55 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 121.00 | 10.95 | 11.90 | 11.43 | 9.50 | -8.10 | -46.03% | 0.09 | 11 | 1 | 0.89 | -0.57 | 0.02 | -0.28 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 122.00 | 11.55 | 12.55 | 12.05 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.91 | -0.58 | 0.02 | -0.28 | 6/12/2026 | 6/17/2026 3:59:51 PM EST |
| 123.00 | 12.30 | 13.45 | 12.88 | 9.60 | % | 0.10 | 1 | 0 | 0.90 | -0.60 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST | |
| 124.00 | 12.90 | 13.80 | 13.35 | 11.75 | +0.15 | +1.30% | 0.11 | 2 | 2 | 0.88 | -0.62 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 125.00 | 13.55 | 14.60 | 14.08 | 12.50 | -0.90 | -6.72% | 0.11 | 19 | 55 | 0.89 | -0.64 | 0.02 | -0.27 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 130.00 | 16.65 | 18.45 | 17.55 | 16.40 | -0.60 | -3.53% | 0.14 | 53 | 14 | 0.85 | -0.71 | 0.02 | -0.24 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 135.00 | 21.25 | 22.50 | 21.88 | 18.34 | -0.90 | -4.68% | 0.16 | 2 | 66 | 0.90 | -0.78 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |
| 140.00 | 24.00 | 27.20 | 25.60 | 43.10 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.03 | -0.83 | 0.01 | -0.19 | 6/5/2026 | 6/17/2026 3:59:51 PM EST |
| 145.00 | 29.75 | 31.70 | 30.73 | 47.50 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.06 | -0.87 | 0.01 | -0.16 | 6/5/2026 | 6/17/2026 3:59:51 PM EST |
| 150.00 | 33.55 | 36.35 | 34.95 | 44.15 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.14 | -0.90 | 0.01 | -0.14 | 6/15/2026 | 6/17/2026 3:59:51 PM EST |
| 155.00 | 38.35 | 41.20 | 39.78 | % | 0.26 | 0 | 0 | 1.17 | -0.92 | 0.01 | -0.11 | 6/17/2026 3:59:51 PM EST | |||
| 160.00 | 43.20 | 46.40 | 44.80 | 39.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -0.94 | 0.01 | -0.10 | 6/1/2026 | 6/17/2026 3:59:51 PM EST |
| 165.00 | 48.10 | 51.05 | 49.58 | % | 0.30 | 0 | 0 | 1.37 | -0.95 | 0.00 | -0.08 | 6/17/2026 3:59:51 PM EST | |||
| 170.00 | 53.00 | 56.00 | 54.50 | 50.34 | % | 0.32 | 2 | 0 | 1.34 | -0.96 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:51 PM EST | |
| 175.00 | 57.95 | 60.85 | 59.40 | % | 0.34 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.05 | 6/17/2026 3:59:51 PM EST | |||
| 185.00 | 67.90 | 71.00 | 69.45 | 65.39 | % | 0.38 | 2 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:51 PM EST |