Options Chain for COREWEAVE INC COM CL A (CRWV) - $73.25 as of 7/20/2026 7:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.65 | 30.25 | 28.95 | % | 0.64 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 50.00 | 22.10 | 25.25 | 23.68 | 19.61 | 0.00 | 0.00% | 0.47 | 0 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 55.00 | 17.15 | 20.30 | 18.73 | 24.36 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.11 | 0.99 | 0.00 | -0.04 | 7/14/2026 | 7/20/2026 3:59:46 PM EST |
| 57.00 | 15.10 | 18.30 | 16.70 | 21.46 | % | 0.29 | 2 | 0 | 2.71 | 0.97 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:46 PM EST | |
| 58.00 | 14.20 | 17.25 | 15.73 | 16.19 | % | 0.27 | 42 | 0 | 2.55 | 0.97 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:46 PM EST | |
| 59.00 | 13.40 | 16.25 | 14.83 | 15.25 | % | 0.25 | 40 | 0 | 2.43 | 0.96 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:46 PM EST | |
| 60.00 | 12.65 | 15.05 | 13.85 | 14.80 | +1.30 | +9.63% | 0.23 | 84 | 29 | 2.20 | 0.94 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 61.00 | 11.65 | 14.35 | 13.00 | 14.15 | % | 0.21 | 73 | 0 | 2.23 | 0.93 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:46 PM EST | |
| 62.00 | 10.70 | 13.35 | 12.03 | 12.91 | -5.34 | -29.26% | 0.19 | 7 | 30 | 2.11 | 0.91 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 63.00 | 10.50 | 12.45 | 11.48 | 12.06 | -1.94 | -13.86% | 0.18 | 4 | 1 | 1.55 | 0.89 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 64.00 | 9.55 | 10.10 | 9.83 | 9.90 | -0.30 | -2.95% | 0.15 | 1 | 147 | 1.14 | 0.87 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 65.00 | 8.35 | 10.50 | 9.43 | 9.80 | +0.18 | +1.88% | 0.15 | 15 | 261 | 1.81 | 0.84 | 0.03 | -0.29 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 66.00 | 7.65 | 9.60 | 8.63 | 12.50 | +3.95 | +46.20% | 0.13 | 3 | 52 | 1.34 | 0.81 | 0.03 | -0.32 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 67.00 | 7.25 | 7.70 | 7.48 | 8.90 | +1.48 | +19.95% | 0.11 | 1 | 183 | 1.24 | 0.78 | 0.03 | -0.35 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 68.00 | 6.55 | 6.75 | 6.65 | 6.75 | +0.11 | +1.66% | 0.10 | 97 | 192 | 1.19 | 0.74 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 69.00 | 5.85 | 6.15 | 6.00 | 6.20 | -0.55 | -8.15% | 0.09 | 134 | 124 | 1.21 | 0.70 | 0.04 | -0.39 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 70.00 | 5.20 | 5.40 | 5.30 | 5.57 | -0.18 | -3.13% | 0.08 | 264 | 117 | 1.18 | 0.66 | 0.04 | -0.41 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 71.00 | 4.60 | 4.80 | 4.70 | 5.00 | -0.10 | -1.97% | 0.07 | 184 | 89 | 1.18 | 0.62 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 72.00 | 4.05 | 4.25 | 4.15 | 4.20 | -0.47 | -10.07% | 0.06 | 164 | 247 | 1.17 | 0.58 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 73.00 | 3.50 | 3.70 | 3.60 | 3.68 | -0.48 | -11.54% | 0.05 | 353 | 262 | 1.16 | 0.53 | 0.05 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 74.00 | 3.05 | 3.15 | 3.10 | 3.10 | -0.60 | -16.22% | 0.04 | 1,310 | 686 | 1.16 | 0.49 | 0.05 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 75.00 | 2.63 | 2.76 | 2.70 | 2.70 | -0.56 | -17.18% | 0.04 | 1,365 | 1,228 | 1.16 | 0.44 | 0.05 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 76.00 | 2.26 | 2.38 | 2.32 | 2.37 | -0.50 | -17.43% | 0.03 | 576 | 799 | 1.15 | 0.40 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 77.00 | 1.93 | 2.04 | 1.99 | 2.04 | -0.44 | -17.75% | 0.03 | 718 | 1,345 | 1.15 | 0.36 | 0.04 | -0.42 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 78.00 | 1.63 | 1.75 | 1.69 | 1.71 | -0.43 | -20.10% | 0.02 | 2,022 | 858 | 1.15 | 0.32 | 0.04 | -0.40 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 79.00 | 1.37 | 1.46 | 1.42 | 1.50 | -0.44 | -22.68% | 0.02 | 1,582 | 1,327 | 1.14 | 0.28 | 0.04 | -0.38 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 80.00 | 1.17 | 1.19 | 1.18 | 1.17 | -0.45 | -27.78% | 0.01 | 9,009 | 2,544 | 1.14 | 0.25 | 0.04 | -0.36 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 81.00 | 0.95 | 1.02 | 0.99 | 0.99 | -0.42 | -29.79% | 0.01 | 1,188 | 406 | 1.14 | 0.22 | 0.03 | -0.33 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 82.00 | 0.79 | 0.92 | 0.86 | 0.84 | -0.25 | -22.94% | 0.01 | 2,487 | 1,173 | 1.15 | 0.19 | 0.03 | -0.31 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 83.00 | 0.66 | 0.72 | 0.69 | 0.70 | -0.35 | -33.34% | 0.01 | 1,701 | 597 | 1.14 | 0.16 | 0.03 | -0.28 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 84.00 | 0.54 | 0.59 | 0.57 | 0.58 | -0.34 | -36.96% | 0.01 | 1,046 | 3,181 | 1.15 | 0.14 | 0.03 | -0.26 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 85.00 | 0.45 | 0.49 | 0.47 | 0.48 | -0.27 | -36.00% | 0.01 | 4,083 | 1,485 | 1.14 | 0.12 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 86.00 | 0.35 | 0.47 | 0.41 | 0.43 | -0.23 | -34.85% | 0.00 | 1,061 | 523 | 1.16 | 0.10 | 0.02 | -0.21 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 87.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.20 | -36.37% | 0.00 | 1,006 | 708 | 1.17 | 0.08 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 88.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.19 | -39.59% | 0.00 | 512 | 229 | 1.16 | 0.07 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 89.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.18 | -46.16% | 0.00 | 485 | 185 | 1.16 | 0.06 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 90.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.16 | -45.72% | 0.00 | 2,744 | 3,433 | 1.17 | 0.05 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 91.00 | 0.13 | 0.20 | 0.17 | 0.14 | -0.14 | -50.00% | 0.00 | 482 | 670 | 1.19 | 0.04 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 92.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.11 | -42.31% | 0.00 | 236 | 987 | 1.22 | 0.03 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 93.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 270 | 263 | 1.21 | 0.03 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 94.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 336 | 275 | 1.12 | 0.03 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 95.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 2,842 | 2,903 | 1.22 | 0.02 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 96.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 177 | 255 | 1.23 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 97.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 70 | 2,247 | 1.18 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 98.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 196 | 385 | 1.33 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 99.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 83 | 136 | 1.21 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,267 | 3,373 | 1.25 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 101.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 152 | 683 | 1.32 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 102.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 259 | 347 | 1.32 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 103.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 42 | 1,486 | 1.42 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 104.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 24 | 154 | 1.29 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 299 | 802 | 1.37 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 106.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 18 | 102 | 1.45 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 107.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 49 | 431 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 108.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.04 | +66.67% | 0.00 | 8 | 570 | 2.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 109.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.04 | -66.67% | 0.00 | 9 | 190 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 190 | 2,045 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 111.00 | 0.00 | 0.52 | 0.26 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 102 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 112.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 228 | 1.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 113.00 | 0.01 | 0.49 | 0.25 | 0.09 | -0.07 | -43.75% | 0.00 | 3 | 199 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 114.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 7 | 462 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 115.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 973 | 1.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 252 | 75 | 2.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 117.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 17 | 443 | 1.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 118.00 | 0.00 | 0.68 | 0.34 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 116 | 2.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 28 | 116 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 57 | 1,560 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 121.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 67 | 2.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 122.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.09 | -64.29% | 0.00 | 47 | 108 | 2.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 123.00 | 0.00 | 1.02 | 0.51 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 17 | 3.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 124.00 | 0.00 | 0.71 | 0.36 | 0.10 | -0.08 | -44.45% | 0.00 | 7 | 77 | 3.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.03 | -75.00% | 0.00 | 111 | 333 | 2.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 8 | 33 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 127.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 128.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 129.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 14 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 414 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 28 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 132.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:46 PM EST |
| 133.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 3 | 20 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 24 | 2.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 5 | 161 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 216 | 2.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,737 | 2.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 990 | 2.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 363 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 55.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 985 | 1,391 | 1.28 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 57.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 520 | 197 | 1.24 | -0.03 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 58.00 | 0.06 | 0.25 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 140 | 54 | 1.26 | -0.03 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 59.00 | 0.08 | 0.22 | 0.15 | 0.19 | -0.12 | -38.71% | 0.00 | 280 | 523 | 1.19 | -0.04 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 60.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 940 | 1,262 | 1.25 | -0.06 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 61.00 | 0.28 | 0.37 | 0.33 | 0.33 | -0.17 | -34.00% | 0.01 | 113 | 251 | 1.24 | -0.07 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 62.00 | 0.39 | 0.46 | 0.43 | 0.43 | -0.18 | -29.51% | 0.01 | 1,068 | 531 | 1.25 | -0.09 | 0.02 | -0.19 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 63.00 | 0.46 | 0.58 | 0.52 | 0.50 | -0.27 | -35.07% | 0.01 | 156 | 620 | 1.22 | -0.11 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 64.00 | 0.59 | 0.73 | 0.66 | 0.66 | -0.24 | -26.67% | 0.01 | 642 | 1,029 | 1.21 | -0.13 | 0.02 | -0.26 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 65.00 | 0.84 | 0.89 | 0.87 | 0.85 | -0.22 | -20.57% | 0.01 | 2,410 | 2,028 | 1.23 | -0.16 | 0.03 | -0.29 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 66.00 | 0.99 | 1.10 | 1.05 | 1.03 | -0.29 | -21.97% | 0.02 | 1,218 | 903 | 1.21 | -0.19 | 0.03 | -0.32 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 67.00 | 1.23 | 1.33 | 1.28 | 1.30 | -0.27 | -17.20% | 0.02 | 617 | 553 | 1.21 | -0.22 | 0.03 | -0.35 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 68.00 | 1.45 | 1.59 | 1.52 | 1.55 | -0.30 | -16.22% | 0.02 | 486 | 717 | 1.19 | -0.26 | 0.03 | -0.37 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 69.00 | 1.78 | 1.89 | 1.84 | 1.80 | -0.40 | -18.19% | 0.03 | 493 | 882 | 1.19 | -0.30 | 0.04 | -0.39 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 70.00 | 2.12 | 2.24 | 2.18 | 2.15 | -0.37 | -14.69% | 0.03 | 1,700 | 4,125 | 1.18 | -0.34 | 0.04 | -0.41 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 71.00 | 2.51 | 2.62 | 2.57 | 2.50 | -0.70 | -21.88% | 0.04 | 367 | 1,046 | 1.17 | -0.38 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 72.00 | 2.91 | 3.05 | 2.98 | 3.00 | -0.38 | -11.25% | 0.04 | 286 | 1,144 | 1.16 | -0.42 | 0.04 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 73.00 | 3.45 | 3.55 | 3.50 | 3.40 | -0.50 | -12.83% | 0.05 | 792 | 748 | 1.14 | -0.47 | 0.05 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 74.00 | 3.85 | 4.10 | 3.98 | 4.00 | -0.41 | -9.30% | 0.05 | 457 | 898 | 1.14 | -0.51 | 0.05 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 75.00 | 4.45 | 4.65 | 4.55 | 4.35 | -0.65 | -13.00% | 0.06 | 1,073 | 3,336 | 1.14 | -0.56 | 0.05 | -0.44 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 76.00 | 5.05 | 5.30 | 5.18 | 4.90 | -0.78 | -13.74% | 0.07 | 530 | 304 | 1.13 | -0.60 | 0.04 | -0.43 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 77.00 | 5.70 | 5.95 | 5.83 | 5.50 | -0.62 | -10.14% | 0.08 | 303 | 894 | 1.14 | -0.64 | 0.04 | -0.42 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 78.00 | 6.30 | 6.65 | 6.48 | 5.35 | -1.65 | -23.58% | 0.08 | 183 | 575 | 1.12 | -0.68 | 0.04 | -0.40 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 79.00 | 7.05 | 7.40 | 7.23 | 6.95 | -0.79 | -10.21% | 0.09 | 265 | 556 | 1.12 | -0.72 | 0.04 | -0.38 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 80.00 | 7.85 | 8.20 | 8.03 | 8.00 | -0.20 | -2.44% | 0.10 | 589 | 2,077 | 1.13 | -0.75 | 0.04 | -0.36 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 81.00 | 8.60 | 9.20 | 8.90 | 8.00 | -1.62 | -16.84% | 0.11 | 11 | 979 | 1.11 | -0.78 | 0.03 | -0.33 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 82.00 | 8.55 | 10.15 | 9.35 | 8.89 | -1.21 | -11.98% | 0.11 | 26 | 378 | 1.22 | -0.81 | 0.03 | -0.31 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 83.00 | 9.15 | 11.15 | 10.15 | 8.92 | -1.19 | -11.78% | 0.12 | 20 | 149 | 1.53 | -0.84 | 0.03 | -0.28 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 84.00 | 10.60 | 11.80 | 11.20 | 10.90 | +0.06 | +0.56% | 0.13 | 41 | 166 | 1.32 | -0.86 | 0.03 | -0.26 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 85.00 | 11.55 | 12.90 | 12.23 | 12.55 | +0.11 | +0.89% | 0.14 | 146 | 1,273 | 1.42 | -0.88 | 0.02 | -0.23 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 86.00 | 12.25 | 13.50 | 12.88 | 10.40 | -2.77 | -21.04% | 0.15 | 113 | 523 | 1.30 | -0.90 | 0.02 | -0.21 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 87.00 | 12.55 | 15.00 | 13.78 | 12.21 | -1.04 | -7.85% | 0.16 | 35 | 156 | 1.78 | -0.92 | 0.02 | -0.18 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 88.00 | 14.25 | 15.95 | 15.10 | 14.68 | -0.05 | -0.34% | 0.17 | 6 | 146 | 1.82 | -0.93 | 0.02 | -0.16 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 89.00 | 15.00 | 16.90 | 15.95 | 15.58 | -3.20 | -17.04% | 0.18 | 116 | 245 | 1.87 | -0.94 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 90.00 | 16.55 | 17.95 | 17.25 | 16.59 | -0.56 | -3.27% | 0.19 | 163 | 878 | 1.96 | -0.95 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 91.00 | 17.35 | 19.00 | 18.18 | 14.86 | -2.85 | -16.10% | 0.20 | 11 | 107 | 2.05 | -0.96 | 0.01 | -0.11 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 92.00 | 18.15 | 19.75 | 18.95 | 18.11 | -0.14 | -0.77% | 0.21 | 21 | 110 | 1.99 | -0.97 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 93.00 | 18.15 | 20.90 | 19.53 | 18.55 | -1.33 | -6.69% | 0.21 | 11 | 512 | 2.13 | -0.97 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 94.00 | 19.15 | 21.90 | 20.53 | 18.59 | -1.85 | -9.06% | 0.22 | 5 | 241 | 2.19 | -0.97 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 95.00 | 21.00 | 22.85 | 21.93 | 20.05 | -2.03 | -9.20% | 0.23 | 30 | 362 | 2.22 | -0.98 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 96.00 | 21.35 | 23.70 | 22.53 | 21.60 | -0.57 | -2.58% | 0.23 | 6 | 351 | 2.20 | -0.98 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 97.00 | 22.65 | 24.65 | 23.65 | 22.79 | -5.24 | -18.70% | 0.24 | 17 | 72 | 2.23 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 98.00 | 22.95 | 26.05 | 24.50 | 19.91 | -4.71 | -19.14% | 0.25 | 2 | 101 | 2.50 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 99.00 | 24.80 | 26.95 | 25.88 | 23.58 | -2.01 | -7.86% | 0.26 | 2 | 78 | 2.50 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 100.00 | 26.05 | 27.35 | 26.70 | 26.37 | -1.46 | -5.25% | 0.27 | 30 | 620 | 1.77 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 101.00 | 26.10 | 29.05 | 27.58 | 26.00 | -1.77 | -6.38% | 0.27 | 11 | 148 | 2.67 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 102.00 | 27.10 | 29.20 | 28.15 | 29.26 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.01 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 103.00 | 27.90 | 31.25 | 29.58 | 24.78 | -6.95 | -21.91% | 0.29 | 15 | 23 | 2.78 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 104.00 | 29.70 | 31.40 | 30.55 | 30.42 | -2.32 | -7.09% | 0.29 | 2 | 44 | 2.24 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 105.00 | 30.35 | 33.60 | 31.98 | 34.55 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.17 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 106.00 | 31.35 | 33.50 | 32.43 | 33.75 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.59 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 107.00 | 31.80 | 34.30 | 33.05 | 31.43 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:46 PM EST |
| 108.00 | 33.10 | 35.40 | 34.25 | 35.67 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.16 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:46 PM EST |
| 109.00 | 34.10 | 36.90 | 35.50 | 34.48 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:46 PM EST |
| 110.00 | 35.50 | 38.60 | 37.05 | 37.20 | 0.00 | 0.00% | 0.34 | 0 | 10 | 3.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 111.00 | 35.80 | 38.15 | 36.98 | 33.02 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:46 PM EST |
| 112.00 | 36.80 | 39.20 | 38.00 | 39.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:46 PM EST |
| 113.00 | 37.80 | 41.55 | 39.68 | 36.94 | +12.49 | +51.09% | 0.35 | 1 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 114.00 | 38.80 | 42.75 | 40.78 | 37.84 | -1.96 | -4.93% | 0.36 | 1 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 115.00 | 40.70 | 42.20 | 41.45 | 41.82 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.65 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 116.00 | 40.80 | 43.55 | 42.18 | 28.24 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:46 PM EST |
| 117.00 | 41.75 | 45.45 | 43.60 | 42.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:46 PM EST |
| 118.00 | 42.80 | 45.20 | 44.00 | 39.53 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:46 PM EST |
| 119.00 | 43.80 | 46.20 | 45.00 | 36.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:46 PM EST |
| 120.00 | 45.10 | 47.50 | 46.30 | 46.70 | 0.00 | 0.00% | 0.39 | 0 | 30 | 2.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 121.00 | 45.80 | 49.55 | 47.68 | 45.37 | +26.45 | +139.80% | 0.39 | 2 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 122.00 | 47.10 | 50.90 | 49.00 | 46.27 | +9.38 | +25.43% | 0.40 | 2 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST |
| 123.00 | 47.80 | 50.30 | 49.05 | 25.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 3:59:46 PM EST |
| 124.00 | 48.80 | 51.75 | 50.28 | 54.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 125.00 | 49.80 | 52.20 | 51.00 | 55.33 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:46 PM EST |
| 126.00 | 50.80 | 53.50 | 52.15 | % | 0.41 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 127.00 | 51.80 | 54.20 | 53.00 | 43.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:46 PM EST |
| 128.00 | 52.80 | 55.50 | 54.15 | % | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 129.00 | 53.80 | 56.55 | 55.18 | % | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 130.00 | 54.80 | 57.20 | 56.00 | 37.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:46 PM EST |
| 131.00 | 55.80 | 58.25 | 57.03 | % | 0.44 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 132.00 | 56.80 | 60.55 | 58.68 | 53.62 | % | 0.44 | 1 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST | |
| 133.00 | 57.80 | 61.55 | 59.68 | 54.52 | % | 0.45 | 1 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:46 PM EST | |
| 134.00 | 58.80 | 61.20 | 60.00 | % | 0.45 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 135.00 | 59.80 | 62.20 | 61.00 | 45.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 3:59:46 PM EST |
| 140.00 | 64.80 | 67.35 | 66.08 | 41.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:46 PM EST |
| 145.00 | 69.80 | 72.30 | 71.05 | % | 0.49 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 150.00 | 74.80 | 78.50 | 76.65 | 36.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/20/2026 3:59:46 PM EST |
| 155.00 | 79.80 | 82.35 | 81.08 | % | 0.52 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST | |||
| 160.00 | 85.95 | 87.55 | 86.75 | % | 0.54 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:46 PM EST |