Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $185.38 as of 8/26/2026 12:49:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 75.55 | 80.50 | 78.03 | 97.76 | 0.00 | 0.00% | 0.71 | 0 | 4 | 4.79 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 115.00 | 70.40 | 75.55 | 72.98 | 73.55 | +4.04 | +5.82% | 0.63 | 2 | 5 | 4.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 120.00 | 66.60 | 68.05 | 67.33 | 68.65 | +4.04 | +6.26% | 0.56 | 2 | 22 | 4.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 125.00 | 61.75 | 62.60 | 62.18 | 66.50 | 0.00 | 0.00% | 0.50 | 0 | 18 | 3.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 130.00 | 56.50 | 57.65 | 57.08 | 55.49 | 0.00 | 0.00% | 0.44 | 0 | 63 | 3.21 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 135.00 | 51.35 | 53.25 | 52.30 | 51.10 | 0.00 | 0.00% | 0.39 | 0 | 13 | 3.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 140.00 | 45.85 | 48.60 | 47.23 | 44.78 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.88 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 145.00 | 41.65 | 43.90 | 42.78 | 45.13 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.66 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 150.00 | 36.90 | 38.90 | 37.90 | 38.83 | +5.83 | +17.67% | 0.25 | 11 | 35 | 2.15 | 0.99 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 152.50 | 34.40 | 36.50 | 35.45 | 36.32 | -3.05 | -7.75% | 0.23 | 7 | 15 | 2.02 | 0.99 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 155.00 | 31.90 | 34.00 | 32.95 | 33.82 | -3.55 | -9.50% | 0.21 | 7 | 10 | 1.90 | 0.98 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 157.50 | 29.10 | 31.45 | 30.28 | 34.72 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.74 | 0.97 | 0.00 | -0.22 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 160.00 | 27.30 | 27.95 | 27.63 | 29.10 | +3.60 | +14.12% | 0.17 | 57 | 56 | 1.62 | 0.96 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 162.50 | 24.95 | 25.65 | 25.30 | 25.35 | -3.17 | -11.12% | 0.16 | 1 | 8 | 1.89 | 0.94 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 165.00 | 22.40 | 23.80 | 23.10 | 20.77 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.10 | 0.92 | 0.01 | -0.63 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 167.50 | 20.40 | 21.60 | 21.00 | 20.70 | +1.05 | +5.35% | 0.13 | 2 | 1 | 1.19 | 0.90 | 0.01 | -0.77 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 170.00 | 18.40 | 19.20 | 18.80 | 18.77 | +1.47 | +8.50% | 0.11 | 74 | 71 | 1.23 | 0.87 | 0.01 | -0.92 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 172.50 | 16.40 | 17.10 | 16.75 | 16.18 | +1.43 | +9.70% | 0.10 | 1 | 8 | 1.25 | 0.83 | 0.01 | -1.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 175.00 | 14.55 | 15.10 | 14.83 | 14.65 | +0.85 | +6.16% | 0.08 | 24 | 105 | 1.27 | 0.80 | 0.02 | -1.20 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 177.50 | 12.75 | 13.30 | 13.03 | 11.25 | -0.80 | -6.64% | 0.07 | 22 | 3 | 1.25 | 0.75 | 0.02 | -1.33 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 180.00 | 11.25 | 11.50 | 11.38 | 11.53 | +0.95 | +8.98% | 0.06 | 728 | 610 | 1.26 | 0.71 | 0.02 | -1.45 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 182.50 | 9.55 | 10.00 | 9.78 | 9.95 | +0.83 | +9.11% | 0.05 | 13 | 78 | 1.24 | 0.65 | 0.02 | -1.54 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 185.00 | 8.20 | 8.55 | 8.38 | 8.30 | +0.40 | +5.07% | 0.05 | 393 | 1,618 | 1.23 | 0.60 | 0.02 | -1.60 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 187.50 | 7.05 | 7.25 | 7.15 | 7.11 | +0.36 | +5.34% | 0.04 | 285 | 167 | 1.24 | 0.55 | 0.02 | -1.63 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 190.00 | 5.95 | 6.10 | 6.03 | 6.00 | +0.40 | +7.15% | 0.03 | 1,344 | 1,647 | 1.23 | 0.49 | 0.02 | -1.63 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 192.50 | 4.90 | 5.15 | 5.03 | 5.00 | +0.37 | +8.00% | 0.03 | 385 | 348 | 1.21 | 0.44 | 0.02 | -1.60 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 195.00 | 4.05 | 4.20 | 4.13 | 4.11 | +0.21 | +5.39% | 0.02 | 639 | 1,246 | 1.23 | 0.38 | 0.02 | -1.54 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 197.50 | 3.30 | 3.45 | 3.38 | 3.35 | +0.22 | +7.03% | 0.02 | 958 | 565 | 1.22 | 0.33 | 0.02 | -1.45 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 200.00 | 2.67 | 2.76 | 2.72 | 2.68 | +0.13 | +5.10% | 0.01 | 3,045 | 2,922 | 1.21 | 0.28 | 0.02 | -1.35 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 202.50 | 2.13 | 2.24 | 2.19 | 2.18 | +0.09 | +4.31% | 0.01 | 894 | 454 | 1.20 | 0.24 | 0.02 | -1.23 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 205.00 | 1.70 | 1.77 | 1.74 | 1.74 | +0.07 | +4.20% | 0.01 | 1,026 | 1,216 | 1.20 | 0.20 | 0.02 | -1.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 207.50 | 1.30 | 1.41 | 1.36 | 1.39 | +0.07 | +5.31% | 0.01 | 144 | 577 | 1.20 | 0.16 | 0.01 | -0.97 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 210.00 | 1.05 | 1.09 | 1.07 | 1.06 | 0.00 | 0.00% | 0.01 | 1,290 | 2,089 | 1.20 | 0.13 | 0.01 | -0.84 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 212.50 | 0.81 | 0.85 | 0.83 | 0.83 | +0.01 | +1.22% | 0.00 | 365 | 354 | 1.20 | 0.11 | 0.01 | -0.72 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 215.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.01 | -1.52% | 0.00 | 737 | 1,326 | 1.20 | 0.09 | 0.01 | -0.61 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 217.50 | 0.47 | 0.51 | 0.49 | 0.48 | -0.02 | -4.00% | 0.00 | 106 | 543 | 1.20 | 0.07 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 220.00 | 0.36 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 0.00 | 553 | 1,915 | 1.21 | 0.05 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 222.50 | 0.27 | 0.31 | 0.29 | 0.32 | +0.02 | +6.67% | 0.00 | 59 | 546 | 1.21 | 0.04 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 225.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 168 | 1,352 | 1.22 | 0.03 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 227.50 | 0.11 | 0.19 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 44 | 393 | 1.24 | 0.02 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 230.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 280 | 848 | 1.26 | 0.02 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 232.50 | 0.02 | 0.25 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 178 | 1.26 | 0.01 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 235.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 69 | 436 | 1.29 | 0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 237.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 11 | 81 | 1.24 | 0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 240.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 43 | 557 | 1.31 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 242.50 | 0.00 | 0.06 | 0.03 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 19 | 1.35 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 245.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 976 | 1.37 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 247.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.72 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 250.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 78 | 1,048 | 1.40 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 252.50 | 0.01 | 0.05 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 14 | 70 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 255.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 109 | 222 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 260.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 0.00 | 98 | 211 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 265.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 20 | 222 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 270.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 112 | 3.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 275.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 68 | 3.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 280.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 285.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 42 | 3.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 290.00 | 0.00 | 1.86 | 0.93 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 79 | 4.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 300.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 38 | 4.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 536 | 3.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 47 | 2.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 255 | 218 | 1.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 113 | 190 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 743 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 140.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 242 | 187 | 1.65 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 145.00 | 0.10 | 0.12 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 155 | 816 | 1.56 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 150.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.08 | -34.79% | 0.00 | 644 | 876 | 1.50 | -0.01 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 152.50 | 0.18 | 0.26 | 0.22 | 0.25 | -0.05 | -16.67% | 0.00 | 128 | 172 | 1.43 | -0.01 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 155.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.12 | -32.44% | 0.00 | 184 | 1,574 | 1.35 | -0.02 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 157.50 | 0.28 | 0.51 | 0.40 | 0.39 | -0.12 | -23.53% | 0.00 | 185 | 218 | 1.35 | -0.03 | 0.00 | -0.22 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 160.00 | 0.43 | 0.50 | 0.47 | 0.47 | -0.21 | -30.89% | 0.00 | 919 | 1,058 | 1.31 | -0.04 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 162.50 | 0.60 | 0.67 | 0.64 | 0.63 | -0.29 | -31.53% | 0.00 | 66 | 447 | 1.29 | -0.06 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 165.00 | 0.82 | 0.86 | 0.84 | 0.83 | -0.38 | -31.41% | 0.01 | 537 | 1,937 | 1.27 | -0.08 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 167.50 | 1.10 | 1.12 | 1.11 | 1.13 | -0.42 | -27.10% | 0.01 | 961 | 925 | 1.25 | -0.10 | 0.01 | -0.77 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 170.00 | 1.46 | 1.58 | 1.52 | 1.50 | -0.54 | -26.48% | 0.01 | 1,364 | 2,030 | 1.25 | -0.13 | 0.01 | -0.92 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 172.50 | 1.93 | 2.02 | 1.98 | 1.98 | -0.66 | -25.00% | 0.01 | 1,220 | 624 | 1.24 | -0.17 | 0.01 | -1.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 175.00 | 2.52 | 2.62 | 2.57 | 2.53 | -0.74 | -22.63% | 0.01 | 1,185 | 1,623 | 1.24 | -0.20 | 0.02 | -1.20 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 177.50 | 3.15 | 3.35 | 3.25 | 3.25 | -0.85 | -20.74% | 0.02 | 154 | 321 | 1.23 | -0.25 | 0.02 | -1.33 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 180.00 | 4.05 | 4.20 | 4.13 | 4.10 | -0.94 | -18.66% | 0.02 | 555 | 2,095 | 1.24 | -0.29 | 0.02 | -1.45 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 182.50 | 5.00 | 5.20 | 5.10 | 5.13 | -1.02 | -16.59% | 0.03 | 136 | 471 | 1.24 | -0.35 | 0.02 | -1.54 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 185.00 | 6.10 | 6.30 | 6.20 | 6.30 | -1.05 | -14.29% | 0.03 | 463 | 1,693 | 1.22 | -0.40 | 0.02 | -1.60 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 187.50 | 7.30 | 7.55 | 7.43 | 7.45 | -1.05 | -12.36% | 0.04 | 163 | 798 | 1.23 | -0.45 | 0.02 | -1.63 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 190.00 | 8.60 | 9.00 | 8.80 | 8.61 | -1.62 | -15.84% | 0.05 | 109 | 2,071 | 1.22 | -0.51 | 0.02 | -1.63 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 192.50 | 10.15 | 10.50 | 10.33 | 9.10 | -2.35 | -20.53% | 0.05 | 9 | 449 | 1.22 | -0.56 | 0.02 | -1.60 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 195.00 | 11.70 | 12.15 | 11.93 | 11.46 | -2.01 | -14.93% | 0.06 | 33 | 1,343 | 1.21 | -0.62 | 0.02 | -1.54 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 197.50 | 13.45 | 13.90 | 13.68 | 11.95 | -3.30 | -21.64% | 0.07 | 8 | 2,050 | 1.20 | -0.67 | 0.02 | -1.45 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 200.00 | 15.30 | 15.75 | 15.53 | 15.09 | -2.14 | -12.42% | 0.08 | 39 | 1,268 | 1.20 | -0.72 | 0.02 | -1.35 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 202.50 | 17.25 | 17.70 | 17.48 | 17.10 | -0.06 | -0.35% | 0.09 | 30 | 122 | 1.20 | -0.76 | 0.02 | -1.23 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 205.00 | 19.25 | 19.85 | 19.55 | 19.30 | -3.30 | -14.61% | 0.10 | 93 | 351 | 1.18 | -0.80 | 0.02 | -1.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 207.50 | 21.30 | 22.40 | 21.85 | 20.00 | -4.50 | -18.37% | 0.11 | 12 | 91 | 1.19 | -0.84 | 0.01 | -0.97 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 210.00 | 23.05 | 24.15 | 23.60 | 22.99 | -2.52 | -9.88% | 0.11 | 75 | 371 | 1.18 | -0.87 | 0.01 | -0.84 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 212.50 | 25.30 | 26.95 | 26.13 | 28.62 | 0.00 | 0.00% | 0.12 | 0 | 139 | 1.68 | -0.89 | 0.01 | -0.72 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 215.00 | 27.80 | 29.55 | 28.68 | 30.31 | 0.00 | 0.00% | 0.13 | 0 | 322 | 1.19 | -0.91 | 0.01 | -0.61 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 217.50 | 30.10 | 31.30 | 30.70 | 36.00 | +7.67 | +27.08% | 0.14 | 1 | 109 | 1.60 | -0.93 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 220.00 | 32.85 | 33.65 | 33.25 | 34.89 | 0.00 | 0.00% | 0.15 | 0 | 333 | 1.45 | -0.95 | 0.01 | -0.36 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 222.50 | 33.05 | 37.70 | 35.38 | 35.95 | 0.00 | 0.00% | 0.16 | 0 | 96 | 2.24 | -0.96 | 0.00 | -0.26 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 225.00 | 36.70 | 40.10 | 38.40 | 35.07 | 0.00 | 0.00% | 0.17 | 0 | 286 | 1.78 | -0.97 | 0.00 | -0.19 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 227.50 | 38.85 | 42.15 | 40.50 | 19.63 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.86 | -0.98 | 0.00 | -0.14 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 230.00 | 42.40 | 43.60 | 43.00 | 38.64 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.73 | -0.98 | 0.00 | -0.10 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 232.50 | 41.90 | 47.75 | 44.83 | 38.47 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.57 | -0.99 | 0.00 | -0.07 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 235.00 | 46.95 | 48.40 | 47.68 | 44.02 | 0.00 | 0.00% | 0.20 | 0 | 15 | 2.30 | -0.99 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 237.50 | 47.35 | 52.75 | 50.05 | 26.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.17 | -0.99 | 0.00 | -0.04 | 8/17/2026 | 8/26/2026 10:58:59 AM EST |
| 240.00 | 51.55 | 54.95 | 53.25 | 51.02 | 0.00 | 0.00% | 0.22 | 0 | 23 | 1.95 | -1.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 242.50 | 52.40 | 57.65 | 55.03 | 42.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.86 | -1.00 | 0.00 | -0.02 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 245.00 | 56.25 | 59.60 | 57.93 | 58.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.36 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/26/2026 10:58:59 AM EST |
| 247.50 | 56.85 | 62.90 | 59.88 | % | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | -0.01 | 8/26/2026 10:58:59 AM EST | |||
| 250.00 | 62.10 | 63.30 | 62.70 | 41.43 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 252.50 | 62.40 | 67.70 | 65.05 | % | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 255.00 | 64.60 | 70.20 | 67.40 | 49.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 10:58:59 AM EST |
| 260.00 | 70.00 | 75.35 | 72.68 | 61.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 265.00 | 74.60 | 80.35 | 77.48 | % | 0.29 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 270.00 | 79.25 | 85.35 | 82.30 | 61.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/26/2026 10:58:59 AM EST |
| 275.00 | 84.90 | 90.35 | 87.63 | % | 0.32 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 280.00 | 89.55 | 95.05 | 92.30 | 60.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 10:58:59 AM EST |
| 285.00 | 95.00 | 100.35 | 97.68 | % | 0.34 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 290.00 | 99.65 | 104.90 | 102.28 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 300.00 | 109.95 | 114.90 | 112.43 | % | 0.37 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 310.00 | 119.85 | 124.90 | 122.38 | % | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST |