Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.00 | 48.15 | 47.58 | 48.48 | 0.00 | 0.00% | 1.19 | 0 | 6 | 6.36 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 45.00 | 42.00 | 43.15 | 42.58 | 43.44 | 0.00 | 0.00% | 0.95 | 0 | 31 | 5.52 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 50.00 | 37.00 | 38.15 | 37.58 | 38.82 | -0.18 | -0.47% | 0.75 | 1 | 74 | 4.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 52.00 | 35.00 | 36.20 | 35.60 | 35.31 | -2.04 | -5.47% | 0.68 | 1 | 42 | 4.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 53.00 | 34.00 | 35.10 | 34.55 | 34.39 | -1.59 | -4.42% | 0.65 | 2 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 54.00 | 33.00 | 33.95 | 33.48 | 33.91 | -1.14 | -3.26% | 0.62 | 1 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 55.00 | 32.10 | 33.05 | 32.58 | 32.03 | +0.72 | +2.30% | 0.59 | 2 | 8 | 3.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 56.00 | 31.00 | 32.10 | 31.55 | 31.10 | -2.01 | -6.08% | 0.56 | 2 | 72 | 3.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 57.00 | 30.00 | 31.15 | 30.58 | 32.27 | 0.00 | 0.00% | 0.54 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 58.00 | 29.00 | 30.20 | 29.60 | 29.21 | -2.09 | -6.68% | 0.51 | 2 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 59.00 | 28.00 | 29.10 | 28.55 | 28.29 | -0.79 | -2.72% | 0.48 | 2 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 60.00 | 27.00 | 28.10 | 27.55 | 27.11 | -1.02 | -3.63% | 0.46 | 48 | 67 | 3.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 61.00 | 26.00 | 27.10 | 26.55 | 26.17 | % | 0.44 | 48 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST | |
| 62.00 | 25.20 | 26.10 | 25.65 | 27.13 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 10:58:59 AM EST |
| 63.00 | 24.00 | 25.10 | 24.55 | 21.14 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 64.00 | 23.00 | 24.10 | 23.55 | 20.23 | 0.00 | 0.00% | 0.37 | 0 | 51 | 2.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 65.00 | 22.05 | 22.90 | 22.48 | 24.45 | 0.00 | 0.00% | 0.35 | 0 | 123 | 2.82 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 66.00 | 21.00 | 22.20 | 21.60 | 20.41 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 67.00 | 20.30 | 20.85 | 20.58 | 41.94 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 10:58:59 AM EST |
| 68.00 | 19.30 | 19.80 | 19.55 | 18.30 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 69.00 | 18.30 | 18.70 | 18.50 | 17.13 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.37 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 70.00 | 17.30 | 18.05 | 17.68 | 16.35 | 0.00 | 0.00% | 0.25 | 0 | 361 | 1.68 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 71.00 | 16.15 | 17.10 | 16.63 | 17.80 | 0.00 | 0.00% | 0.23 | 0 | 90 | 2.19 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 72.00 | 15.15 | 15.85 | 15.50 | 16.87 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.50 | 0.99 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 73.00 | 13.95 | 14.95 | 14.45 | 15.61 | 0.00 | 0.00% | 0.20 | 0 | 103 | 1.75 | 0.98 | 0.01 | -0.04 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 74.00 | 13.35 | 14.00 | 13.68 | 34.10 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.65 | 0.98 | 0.01 | -0.06 | 8/13/2026 | 8/26/2026 10:58:59 AM EST |
| 75.00 | 12.35 | 12.80 | 12.58 | 13.80 | 0.00 | 0.00% | 0.17 | 0 | 219 | 1.50 | 0.97 | 0.01 | -0.09 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 76.00 | 10.95 | 11.95 | 11.45 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 85 | 1.44 | 0.96 | 0.01 | -0.13 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 77.00 | 10.20 | 11.00 | 10.60 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 80 | 1.34 | 0.94 | 0.02 | -0.17 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 78.00 | 9.40 | 10.00 | 9.70 | 9.65 | -0.70 | -6.77% | 0.12 | 1 | 102 | 0.82 | 0.93 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 79.00 | 8.30 | 9.35 | 8.83 | 9.41 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.95 | 0.91 | 0.03 | -0.25 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 80.00 | 7.60 | 8.05 | 7.83 | 7.95 | -0.51 | -6.03% | 0.10 | 176 | 662 | 0.90 | 0.88 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 81.00 | 6.75 | 7.20 | 6.98 | 8.00 | -0.58 | -6.76% | 0.09 | 1 | 155 | 0.93 | 0.85 | 0.04 | -0.34 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 82.00 | 5.95 | 6.20 | 6.08 | 5.70 | -0.95 | -14.29% | 0.07 | 14 | 107 | 0.91 | 0.81 | 0.04 | -0.38 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 83.00 | 5.10 | 5.40 | 5.25 | 5.00 | -0.98 | -16.39% | 0.06 | 50 | 174 | 0.93 | 0.76 | 0.05 | -0.43 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 84.00 | 4.40 | 4.65 | 4.53 | 4.47 | -0.68 | -13.21% | 0.05 | 13 | 445 | 0.89 | 0.71 | 0.06 | -0.48 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 85.00 | 3.70 | 3.95 | 3.83 | 3.75 | -0.95 | -20.22% | 0.05 | 123 | 797 | 0.92 | 0.64 | 0.06 | -0.52 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 86.00 | 3.10 | 3.30 | 3.20 | 3.15 | -0.85 | -21.25% | 0.04 | 60 | 827 | 0.92 | 0.58 | 0.06 | -0.55 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 87.00 | 2.64 | 2.78 | 2.71 | 2.70 | -0.55 | -16.93% | 0.03 | 323 | 757 | 0.91 | 0.51 | 0.06 | -0.56 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 88.00 | 2.18 | 2.23 | 2.21 | 2.20 | -0.65 | -22.81% | 0.03 | 1,203 | 572 | 0.90 | 0.45 | 0.06 | -0.56 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 89.00 | 1.74 | 1.86 | 1.80 | 1.71 | -0.78 | -31.33% | 0.02 | 703 | 1,743 | 0.91 | 0.39 | 0.06 | -0.55 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 90.00 | 1.39 | 1.46 | 1.43 | 1.46 | -0.56 | -27.73% | 0.02 | 4,405 | 4,725 | 0.92 | 0.33 | 0.06 | -0.52 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 91.00 | 1.10 | 1.18 | 1.14 | 1.20 | -0.47 | -28.15% | 0.01 | 794 | 2,256 | 0.92 | 0.28 | 0.05 | -0.49 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 92.00 | 0.85 | 0.95 | 0.90 | 0.94 | -0.43 | -31.39% | 0.01 | 616 | 2,134 | 0.92 | 0.23 | 0.05 | -0.44 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 93.00 | 0.66 | 0.74 | 0.70 | 0.72 | -0.38 | -34.55% | 0.01 | 160 | 1,844 | 0.93 | 0.19 | 0.04 | -0.40 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 94.00 | 0.52 | 0.59 | 0.56 | 0.55 | -0.35 | -38.89% | 0.01 | 465 | 1,898 | 0.94 | 0.16 | 0.04 | -0.35 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 95.00 | 0.40 | 0.47 | 0.44 | 0.45 | -0.27 | -37.50% | 0.00 | 1,537 | 6,079 | 0.94 | 0.12 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 96.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.25 | -42.38% | 0.00 | 1,132 | 1,470 | 0.96 | 0.10 | 0.03 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 97.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.20 | -42.56% | 0.00 | 409 | 1,912 | 0.96 | 0.08 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 98.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.16 | -43.25% | 0.00 | 392 | 1,683 | 0.98 | 0.06 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 99.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.13 | -44.83% | 0.00 | 418 | 1,323 | 0.99 | 0.05 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 100.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 2,322 | 7,931 | 1.02 | 0.04 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 101.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 169 | 1,063 | 1.02 | 0.03 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 102.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 101 | 1,274 | 1.04 | 0.02 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 103.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 40 | 506 | 1.01 | 0.02 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 104.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 152 | 753 | 1.10 | 0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 105.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1,140 | 2,444 | 1.12 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 106.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 569 | 1.14 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 107.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 211 | 1.16 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 108.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 25 | 458 | 1.40 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 109.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 11 | 202 | 1.24 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 146 | 4,351 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 111.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 109 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 112.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 296 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 113.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 87 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 114.00 | 0.00 | 0.08 | 0.04 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 49 | 1.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 115.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 2,277 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 116.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 116 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 117.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 232 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 278 | 1.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 119.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 270 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 107 | 2,224 | 1.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 121.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 122.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1,711 | 1.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,549 | 1.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 187 | 1.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 145.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 10:58:59 AM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 276 | 2.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 10:58:59 AM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 56.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 3.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 59.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 61.00 | 0.00 | 1.39 | 0.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 217 | 3.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 64.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.02 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 1,027 | 1.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 66.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 67.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 153 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,218 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 583 | 1.23 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 1,286 | 1.23 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 71.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.21 | -0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 72.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 936 | 1.20 | -0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 73.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.06 | -0.02 | 0.01 | -0.04 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 74.00 | 0.04 | 0.16 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 4 | 339 | 1.07 | -0.02 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 175 | 2,076 | 1.03 | -0.03 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 76.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 499 | 0.99 | -0.04 | 0.01 | -0.13 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 77.00 | 0.11 | 0.12 | 0.12 | 0.15 | -0.04 | -21.06% | 0.00 | 5 | 585 | 0.99 | -0.06 | 0.02 | -0.17 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 78.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 25 | 824 | 0.96 | -0.07 | 0.02 | -0.21 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 79.00 | 0.20 | 0.27 | 0.24 | 0.21 | -0.13 | -38.24% | 0.00 | 10 | 705 | 0.95 | -0.09 | 0.03 | -0.25 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 80.00 | 0.30 | 0.32 | 0.31 | 0.29 | -0.13 | -30.96% | 0.00 | 860 | 4,018 | 0.93 | -0.12 | 0.03 | -0.29 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 81.00 | 0.38 | 0.45 | 0.42 | 0.41 | -0.14 | -25.46% | 0.01 | 112 | 1,090 | 0.93 | -0.15 | 0.04 | -0.34 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 82.00 | 0.56 | 0.62 | 0.59 | 0.59 | -0.12 | -16.91% | 0.01 | 132 | 1,869 | 0.91 | -0.19 | 0.04 | -0.38 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 83.00 | 0.76 | 0.83 | 0.80 | 0.80 | -0.12 | -13.05% | 0.01 | 272 | 1,047 | 0.91 | -0.24 | 0.05 | -0.43 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 84.00 | 1.01 | 1.07 | 1.04 | 1.04 | -0.21 | -16.80% | 0.01 | 297 | 972 | 0.91 | -0.29 | 0.06 | -0.48 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 85.00 | 1.31 | 1.38 | 1.35 | 1.37 | -0.12 | -8.06% | 0.02 | 1,175 | 2,433 | 0.91 | -0.36 | 0.06 | -0.52 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 86.00 | 1.69 | 1.78 | 1.74 | 1.67 | -0.18 | -9.73% | 0.02 | 627 | 2,158 | 0.90 | -0.42 | 0.06 | -0.55 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 87.00 | 2.15 | 2.23 | 2.19 | 2.20 | -0.14 | -5.99% | 0.03 | 636 | 1,695 | 0.90 | -0.49 | 0.06 | -0.56 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 88.00 | 2.67 | 2.75 | 2.71 | 2.65 | -0.08 | -2.93% | 0.03 | 616 | 2,122 | 0.92 | -0.55 | 0.06 | -0.56 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 89.00 | 3.15 | 3.40 | 3.28 | 3.00 | -0.15 | -4.77% | 0.04 | 900 | 3,395 | 0.90 | -0.61 | 0.06 | -0.55 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 90.00 | 3.85 | 4.05 | 3.95 | 3.85 | -0.05 | -1.29% | 0.04 | 214 | 3,832 | 0.91 | -0.67 | 0.06 | -0.52 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 91.00 | 4.50 | 4.75 | 4.63 | 4.84 | +0.14 | +2.98% | 0.05 | 118 | 3,582 | 0.92 | -0.72 | 0.05 | -0.49 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 92.00 | 5.25 | 5.50 | 5.38 | 5.79 | +0.48 | +9.04% | 0.06 | 89 | 2,147 | 0.91 | -0.77 | 0.05 | -0.44 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 93.00 | 6.10 | 6.40 | 6.25 | 6.30 | +0.89 | +16.46% | 0.07 | 14 | 505 | 0.94 | -0.81 | 0.04 | -0.40 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 94.00 | 6.95 | 7.20 | 7.08 | 7.18 | +0.35 | +5.13% | 0.08 | 10 | 409 | 0.93 | -0.84 | 0.04 | -0.35 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 95.00 | 7.75 | 8.15 | 7.95 | 7.98 | +0.21 | +2.71% | 0.08 | 53 | 1,340 | 0.94 | -0.88 | 0.03 | -0.30 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 96.00 | 8.65 | 9.05 | 8.85 | 8.85 | +1.16 | +15.09% | 0.09 | 21 | 561 | 1.14 | -0.90 | 0.03 | -0.26 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 97.00 | 9.45 | 10.00 | 9.73 | 10.08 | +0.65 | +6.90% | 0.10 | 30 | 257 | 1.38 | -0.92 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 98.00 | 10.35 | 10.95 | 10.65 | 11.05 | +0.77 | +7.49% | 0.11 | 32 | 382 | 1.43 | -0.94 | 0.02 | -0.18 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 99.00 | 11.15 | 11.90 | 11.53 | 10.40 | -0.60 | -5.46% | 0.12 | 15 | 231 | 1.30 | -0.95 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 100.00 | 12.35 | 12.85 | 12.60 | 12.53 | +0.37 | +3.05% | 0.13 | 8 | 1,529 | 1.24 | -0.96 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 101.00 | 13.35 | 13.80 | 13.58 | 13.60 | +1.29 | +10.48% | 0.13 | 1 | 163 | 1.66 | -0.97 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 102.00 | 13.95 | 15.15 | 14.55 | 15.05 | +2.05 | +15.77% | 0.14 | 1 | 94 | 1.55 | -0.98 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 103.00 | 15.10 | 16.00 | 15.55 | 15.80 | +1.09 | +7.41% | 0.15 | 3 | 59 | 1.48 | -0.98 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 104.00 | 16.30 | 16.80 | 16.55 | 17.70 | 0.00 | 0.00% | 0.16 | 0 | 33 | 1.55 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 105.00 | 17.30 | 17.95 | 17.63 | 17.80 | +1.46 | +8.94% | 0.17 | 26 | 327 | 1.61 | -0.99 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 106.00 | 18.15 | 19.10 | 18.63 | 19.56 | 0.00 | 0.00% | 0.18 | 0 | 142 | 1.67 | -0.99 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 107.00 | 18.75 | 19.95 | 19.35 | 20.71 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.73 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 108.00 | 19.75 | 21.00 | 20.38 | 22.80 | 0.00 | 0.00% | 0.19 | 0 | 198 | 1.94 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 109.00 | 21.05 | 22.00 | 21.53 | 19.50 | -1.00 | -4.88% | 0.20 | 56 | 72 | 1.79 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 110.00 | 22.45 | 22.65 | 22.55 | 23.14 | -0.54 | -2.28% | 0.21 | 2 | 323 | 2.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 10:58:59 AM EST |
| 111.00 | 23.15 | 24.05 | 23.60 | 22.25 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.90 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 112.00 | 23.70 | 25.05 | 24.38 | 23.96 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.36 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 113.00 | 25.15 | 26.05 | 25.60 | 23.82 | 0.00 | 0.00% | 0.23 | 0 | 17 | 2.01 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 114.00 | 25.95 | 27.05 | 26.50 | 18.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 115.00 | 27.25 | 28.30 | 27.78 | 28.88 | 0.00 | 0.00% | 0.24 | 0 | 75 | 2.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 10:58:59 AM EST |
| 116.00 | 28.10 | 29.05 | 28.58 | 20.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 10:58:59 AM EST |
| 117.00 | 28.90 | 30.05 | 29.48 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 10:58:59 AM EST |
| 118.00 | 29.95 | 31.05 | 30.50 | 25.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 10:58:59 AM EST |
| 119.00 | 30.70 | 32.05 | 31.38 | 30.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 120.00 | 32.30 | 33.05 | 32.68 | 31.45 | 0.00 | 0.00% | 0.27 | 0 | 128 | 2.36 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 121.00 | 32.95 | 34.05 | 33.50 | 31.26 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 122.00 | 33.75 | 35.05 | 34.40 | 32.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 125.00 | 36.90 | 38.20 | 37.55 | 33.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 130.00 | 42.30 | 42.95 | 42.63 | 41.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 10:58:59 AM EST |
| 135.00 | 46.90 | 48.05 | 47.48 | 44.13 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 10:58:59 AM EST |
| 140.00 | 51.90 | 53.05 | 52.48 | 31.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 10:58:59 AM EST |
| 145.00 | 56.90 | 58.05 | 57.48 | % | 0.40 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 150.00 | 61.75 | 63.05 | 62.40 | 61.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 155.00 | 66.95 | 68.05 | 67.50 | % | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/26/2026 10:58:59 AM EST | |||
| 160.00 | 71.85 | 73.05 | 72.45 | 71.26 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |
| 165.00 | 76.90 | 78.05 | 77.48 | 77.12 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 10:58:59 AM EST |