Options Chain for COREWEAVE INC COM CL A (CRWV) - $72.09 as of 7/27/2026 7:22:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.55 | 35.50 | 33.53 | 33.48 | % | 0.89 | 3 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 40.00 | 29.10 | 32.80 | 30.95 | % | 0.77 | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 42.50 | 27.15 | 30.50 | 28.83 | % | 0.68 | 0 | 0 | 2.88 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 24.15 | 27.60 | 25.88 | 32.04 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.46 | 0.98 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 47.50 | 21.75 | 25.00 | 23.38 | % | 0.49 | 0 | 0 | 2.19 | 0.97 | 0.00 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 19.50 | 22.65 | 21.08 | 20.73 | -11.82 | -36.32% | 0.42 | 3 | 10 | 2.04 | 0.96 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 15.05 | 17.75 | 16.40 | 16.46 | -5.07 | -23.55% | 0.30 | 1 | 3 | 1.67 | 0.91 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 11.65 | 13.05 | 12.35 | 12.58 | -10.11 | -44.56% | 0.21 | 41 | 47 | 1.08 | 0.83 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 62.00 | 10.15 | 11.30 | 10.73 | 10.44 | -3.98 | -27.61% | 0.17 | 1 | 2 | 1.08 | 0.79 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 63.00 | 9.15 | 11.00 | 10.08 | 19.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | 0.76 | 0.02 | -0.19 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 64.00 | 8.85 | 9.85 | 9.35 | 10.55 | -8.33 | -44.13% | 0.15 | 1 | 1 | 1.09 | 0.74 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 8.50 | 9.10 | 8.80 | 8.70 | -1.05 | -10.77% | 0.14 | 18 | 298 | 1.11 | 0.71 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 66.00 | 7.50 | 8.45 | 7.98 | 8.14 | -7.26 | -47.15% | 0.12 | 6 | 19 | 1.08 | 0.68 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 67.00 | 7.00 | 7.80 | 7.40 | 7.30 | -10.66 | -59.36% | 0.11 | 4 | 0 | 1.08 | 0.66 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 68.00 | 6.20 | 7.20 | 6.70 | 6.80 | -9.76 | -58.94% | 0.10 | 7 | 27 | 1.05 | 0.63 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 68.50 | 6.00 | 6.95 | 6.48 | 7.15 | -10.76 | -60.08% | 0.09 | 15 | 11 | 1.06 | 0.61 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 69.00 | 6.00 | 6.65 | 6.33 | 6.37 | -10.21 | -61.58% | 0.09 | 27 | 11 | 1.11 | 0.60 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 5.50 | 6.10 | 5.80 | 5.75 | -1.25 | -17.86% | 0.08 | 69 | 131 | 1.10 | 0.57 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 71.00 | 5.00 | 5.70 | 5.35 | 5.30 | -7.53 | -58.70% | 0.08 | 231 | 21 | 1.12 | 0.54 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 71.50 | 4.95 | 5.35 | 5.15 | 5.41 | -0.89 | -14.13% | 0.07 | 35 | 16 | 1.09 | 0.52 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.00 | 4.60 | 5.10 | 4.85 | 4.95 | -1.15 | -18.86% | 0.07 | 359 | 28 | 1.10 | 0.51 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.50 | 4.45 | 4.90 | 4.68 | 4.90 | -0.60 | -10.91% | 0.06 | 350 | 20 | 1.09 | 0.49 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 73.00 | 4.25 | 4.60 | 4.43 | 4.41 | -0.89 | -16.80% | 0.06 | 15 | 6 | 1.08 | 0.48 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 73.50 | 4.10 | 4.40 | 4.25 | 4.63 | -0.57 | -10.97% | 0.06 | 36 | 31 | 1.08 | 0.46 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 74.00 | 3.85 | 4.25 | 4.05 | 4.10 | -0.90 | -18.00% | 0.05 | 588 | 50 | 1.09 | 0.45 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 3.50 | 3.75 | 3.63 | 3.50 | -0.95 | -21.35% | 0.05 | 674 | 678 | 1.07 | 0.42 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 76.00 | 3.15 | 3.40 | 3.28 | 3.27 | -1.09 | -25.00% | 0.04 | 93 | 118 | 1.07 | 0.39 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 77.00 | 2.84 | 3.10 | 2.97 | 3.30 | -0.40 | -10.82% | 0.04 | 150 | 208 | 1.07 | 0.37 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 78.00 | 2.57 | 2.82 | 2.70 | 2.88 | -1.87 | -39.37% | 0.03 | 42 | 69 | 1.07 | 0.34 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 79.00 | 2.30 | 2.55 | 2.43 | 2.40 | -0.65 | -21.32% | 0.03 | 19 | 89 | 1.07 | 0.32 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 2.02 | 2.28 | 2.15 | 2.15 | -0.95 | -30.65% | 0.03 | 441 | 1,438 | 1.07 | 0.29 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 81.00 | 1.84 | 2.06 | 1.95 | 2.17 | -0.66 | -23.33% | 0.02 | 72 | 51 | 1.07 | 0.27 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 82.00 | 1.65 | 1.87 | 1.76 | 1.80 | -0.95 | -34.55% | 0.02 | 63 | 55 | 1.06 | 0.25 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 83.00 | 1.47 | 1.73 | 1.60 | 1.60 | -0.40 | -20.00% | 0.02 | 118 | 123 | 1.08 | 0.23 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 84.00 | 1.31 | 1.49 | 1.40 | 1.56 | -0.44 | -22.00% | 0.02 | 71 | 211 | 1.07 | 0.21 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 1.18 | 1.35 | 1.27 | 1.48 | -0.25 | -14.46% | 0.01 | 358 | 1,289 | 1.07 | 0.19 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 86.00 | 1.05 | 1.35 | 1.20 | 1.28 | -0.38 | -22.90% | 0.01 | 125 | 81 | 1.09 | 0.18 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 87.00 | 0.95 | 1.09 | 1.02 | 1.02 | -0.76 | -42.70% | 0.01 | 167 | 134 | 1.07 | 0.16 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 88.00 | 0.84 | 0.97 | 0.91 | 0.92 | -0.52 | -36.12% | 0.01 | 60 | 180 | 1.07 | 0.15 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 89.00 | 0.75 | 0.93 | 0.84 | 0.79 | -0.51 | -39.24% | 0.01 | 57 | 98 | 1.08 | 0.13 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.66 | 0.74 | 0.70 | 0.79 | -0.29 | -26.86% | 0.01 | 283 | 923 | 1.07 | 0.12 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 91.00 | 0.59 | 0.75 | 0.67 | 0.71 | -0.34 | -32.39% | 0.01 | 97 | 129 | 1.09 | 0.11 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 92.00 | 0.53 | 0.63 | 0.58 | 0.59 | -0.31 | -34.45% | 0.01 | 31 | 117 | 1.08 | 0.10 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 93.00 | 0.47 | 0.62 | 0.55 | 0.58 | -0.28 | -32.56% | 0.01 | 154 | 170 | 1.10 | 0.09 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 94.00 | 0.41 | 0.49 | 0.45 | 0.51 | -0.22 | -30.14% | 0.00 | 36 | 173 | 1.08 | 0.08 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.25 | -38.47% | 0.00 | 137 | 741 | 1.09 | 0.08 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 96.00 | 0.33 | 0.39 | 0.36 | 0.38 | -0.47 | -55.30% | 0.00 | 22 | 119 | 1.09 | 0.07 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 97.00 | 0.29 | 0.37 | 0.33 | 0.46 | -0.16 | -25.81% | 0.00 | 10 | 92 | 1.09 | 0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 98.00 | 0.25 | 0.32 | 0.29 | 0.32 | -0.55 | -63.22% | 0.00 | 70 | 180 | 1.09 | 0.06 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 99.00 | 0.22 | 0.31 | 0.27 | 0.29 | -0.41 | -58.58% | 0.00 | 7 | 509 | 1.10 | 0.05 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.23 | 0.31 | 0.27 | 0.25 | -0.29 | -53.71% | 0.00 | 499 | 2,902 | 1.13 | 0.05 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 101.00 | 0.14 | 0.29 | 0.22 | 0.27 | -0.17 | -38.64% | 0.00 | 10 | 123 | 1.10 | 0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 102.00 | 0.10 | 0.28 | 0.19 | 0.22 | -0.17 | -43.59% | 0.00 | 111 | 145 | 1.09 | 0.04 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 103.00 | 0.10 | 0.26 | 0.18 | 0.19 | -0.17 | -47.23% | 0.00 | 12 | 89 | 1.11 | 0.04 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 104.00 | 0.09 | 0.24 | 0.17 | 0.18 | -0.25 | -58.14% | 0.00 | 8 | 61 | 1.11 | 0.03 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.12 | -41.38% | 0.00 | 87 | 843 | 1.14 | 0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 106.00 | 0.11 | 0.17 | 0.14 | 0.12 | -0.94 | -88.68% | 0.00 | 1 | 96 | 1.15 | 0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 107.00 | 0.05 | 0.21 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.11 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 108.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 2 | 61 | 1.11 | 0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 109.00 | 0.05 | 0.17 | 0.11 | 0.15 | -0.12 | -44.45% | 0.00 | 10 | 37 | 1.13 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.09 | -47.37% | 0.00 | 78 | 1,178 | 1.19 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 111.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 21 | 65 | 1.11 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 112.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 19 | 211 | 1.10 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 113.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 3 | 72 | 1.18 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 114.00 | 0.05 | 0.10 | 0.08 | 0.14 | -0.10 | -41.67% | 0.00 | 2 | 256 | 1.20 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.10 | -58.83% | 0.00 | 34 | 792 | 1.24 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 14 | 1,101 | 1.31 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 15 | 1,084 | 1.34 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 22 | 225 | 1.48 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 5 | 122 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.36 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 193 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.48 | 0.24 | 0.02 | -0.06 | -75.00% | 0.00 | 5 | 183 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 77 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.45 | 0.23 | 0.08 | % | 0.01 | 4 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.10 | % | 0.00 | 30 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 42.50 | 0.03 | 0.10 | 0.07 | 0.05 | % | 0.00 | 7 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 45.00 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 149 | 341 | 1.23 | -0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 47.50 | 0.14 | 0.22 | 0.18 | 0.18 | % | 0.00 | 121 | 0 | 1.28 | -0.03 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST | |
| 50.00 | 0.21 | 0.24 | 0.23 | 0.25 | -0.03 | -10.72% | 0.00 | 729 | 1,007 | 1.19 | -0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 55.00 | 0.62 | 0.67 | 0.65 | 0.65 | +0.06 | +10.17% | 0.01 | 312 | 1,146 | 1.17 | -0.09 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 60.00 | 1.33 | 1.48 | 1.41 | 1.46 | 0.00 | 0.00% | 0.02 | 392 | 1,462 | 1.13 | -0.17 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 62.00 | 1.63 | 2.11 | 1.87 | 1.86 | -0.03 | -1.59% | 0.03 | 45 | 176 | 1.10 | -0.21 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 63.00 | 2.03 | 2.20 | 2.12 | 2.25 | +0.10 | +4.66% | 0.03 | 70 | 47 | 1.11 | -0.24 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 64.00 | 2.18 | 2.50 | 2.34 | 2.42 | +0.31 | +14.70% | 0.04 | 111 | 231 | 1.09 | -0.26 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 2.64 | 2.85 | 2.75 | 2.74 | -0.04 | -1.44% | 0.04 | 301 | 2,364 | 1.11 | -0.29 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 66.00 | 2.88 | 3.25 | 3.07 | 3.16 | +0.47 | +17.48% | 0.05 | 64 | 33 | 1.09 | -0.32 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 67.00 | 3.35 | 3.60 | 3.48 | 3.49 | +0.39 | +12.59% | 0.05 | 72 | 53 | 1.10 | -0.34 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 68.00 | 3.75 | 4.05 | 3.90 | 3.90 | +0.15 | +4.00% | 0.06 | 104 | 64 | 1.10 | -0.37 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 68.50 | 3.95 | 4.30 | 4.13 | 4.63 | +0.63 | +15.75% | 0.06 | 4 | 22 | 1.09 | -0.39 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 69.00 | 4.15 | 4.50 | 4.33 | 4.20 | +0.09 | +2.19% | 0.06 | 101 | 59 | 1.09 | -0.40 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 4.75 | 5.00 | 4.88 | 4.83 | +0.03 | +0.63% | 0.07 | 249 | 1,550 | 1.09 | -0.43 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 71.00 | 5.15 | 5.75 | 5.45 | 5.51 | +0.84 | +17.99% | 0.08 | 96 | 63 | 1.11 | -0.46 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 71.50 | 5.35 | 5.75 | 5.55 | 5.40 | +0.40 | +8.00% | 0.08 | 6 | 40 | 1.07 | -0.48 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.00 | 5.75 | 6.05 | 5.90 | 5.87 | +0.01 | +0.18% | 0.08 | 70 | 118 | 1.08 | -0.49 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 72.50 | 5.85 | 6.35 | 6.10 | 6.50 | +1.15 | +21.50% | 0.08 | 16 | 10 | 1.07 | -0.51 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 73.00 | 6.30 | 6.70 | 6.50 | 6.61 | +0.21 | +3.29% | 0.09 | 37 | 146 | 1.08 | -0.52 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 73.50 | 6.40 | 6.95 | 6.68 | 6.95 | +0.52 | +8.09% | 0.09 | 3 | 311 | 1.07 | -0.54 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 74.00 | 6.75 | 7.35 | 7.05 | 7.13 | +0.73 | +11.41% | 0.10 | 51 | 225 | 1.06 | -0.55 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 7.50 | 7.90 | 7.70 | 7.77 | +0.22 | +2.92% | 0.10 | 297 | 1,517 | 1.07 | -0.58 | 0.03 | -0.24 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 76.00 | 8.15 | 8.80 | 8.48 | 8.50 | +0.33 | +4.04% | 0.11 | 57 | 257 | 1.08 | -0.61 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 77.00 | 8.70 | 9.45 | 9.08 | 9.05 | +1.13 | +14.27% | 0.12 | 13 | 123 | 1.09 | -0.63 | 0.03 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 78.00 | 9.35 | 10.15 | 9.75 | 9.38 | -0.12 | -1.27% | 0.12 | 22 | 75 | 1.08 | -0.66 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 79.00 | 9.90 | 11.25 | 10.58 | 10.53 | +1.34 | +14.59% | 0.13 | 42 | 120 | 1.10 | -0.68 | 0.03 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 10.75 | 11.75 | 11.25 | 11.23 | +0.36 | +3.32% | 0.14 | 77 | 768 | 1.08 | -0.71 | 0.03 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 81.00 | 11.55 | 12.50 | 12.03 | 11.65 | -0.02 | -0.18% | 0.15 | 9 | 481 | 1.08 | -0.73 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 82.00 | 12.10 | 13.85 | 12.98 | 13.00 | +1.84 | +16.49% | 0.16 | 6 | 507 | 1.11 | -0.75 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 83.00 | 13.10 | 14.60 | 13.85 | 12.35 | 0.00 | 0.00% | 0.17 | 0 | 240 | 1.13 | -0.77 | 0.02 | -0.19 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 84.00 | 13.85 | 15.55 | 14.70 | 15.00 | +2.10 | +16.28% | 0.17 | 2 | 183 | 1.13 | -0.79 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 14.70 | 16.35 | 15.53 | 15.88 | +1.12 | +7.59% | 0.18 | 36 | 647 | 1.12 | -0.81 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 86.00 | 15.60 | 17.05 | 16.33 | 16.63 | +2.11 | +14.54% | 0.19 | 9 | 56 | 1.10 | -0.82 | 0.02 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 87.00 | 16.30 | 17.85 | 17.08 | 17.53 | +3.68 | +26.57% | 0.20 | 12 | 114 | 1.03 | -0.84 | 0.02 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 88.00 | 17.25 | 18.80 | 18.03 | 18.00 | +7.18 | +66.36% | 0.20 | 41 | 134 | 1.04 | -0.85 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 89.00 | 18.25 | 20.25 | 19.25 | 19.47 | +5.12 | +35.68% | 0.22 | 15 | 56 | 1.14 | -0.87 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 19.20 | 21.05 | 20.13 | 19.84 | +2.94 | +17.40% | 0.22 | 12 | 722 | 1.48 | -0.88 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 91.00 | 19.95 | 22.20 | 21.08 | 18.30 | -1.89 | -9.37% | 0.23 | 1 | 558 | 1.56 | -0.89 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 92.00 | 20.60 | 23.00 | 21.80 | 21.15 | +1.50 | +7.64% | 0.24 | 11 | 565 | 1.54 | -0.90 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 93.00 | 21.50 | 24.20 | 22.85 | 22.75 | +10.04 | +79.00% | 0.25 | 11 | 860 | 1.64 | -0.91 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 94.00 | 22.50 | 25.05 | 23.78 | 24.21 | +4.96 | +25.77% | 0.25 | 1 | 62 | 1.64 | -0.92 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 23.75 | 25.10 | 24.43 | 24.92 | +2.51 | +11.20% | 0.26 | 16 | 205 | 1.36 | -0.92 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 96.00 | 24.35 | 26.95 | 25.65 | 19.81 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.68 | -0.93 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 97.00 | 25.35 | 28.00 | 26.68 | 15.86 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.73 | -0.94 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 98.00 | 26.15 | 28.85 | 27.50 | 16.23 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.72 | -0.94 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 99.00 | 27.35 | 29.90 | 28.63 | 18.93 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.77 | -0.95 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 28.35 | 31.10 | 29.73 | 29.08 | +2.01 | +7.43% | 0.30 | 17 | 178 | 1.87 | -0.95 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 101.00 | 29.05 | 32.10 | 30.58 | 20.84 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.90 | -0.96 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 102.00 | 30.20 | 33.05 | 31.63 | 31.84 | +1.67 | +5.54% | 0.31 | 45 | 47 | 1.92 | -0.96 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 103.00 | 31.20 | 34.10 | 32.65 | 32.71 | +11.06 | +51.09% | 0.32 | 3 | 26 | 1.98 | -0.96 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 104.00 | 31.70 | 35.10 | 33.40 | 33.88 | +9.87 | +41.11% | 0.32 | 1 | 17 | 2.00 | -0.97 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 33.20 | 36.10 | 34.65 | 34.55 | +1.24 | +3.73% | 0.33 | 1 | 177 | 2.05 | -0.97 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 106.00 | 34.25 | 36.65 | 35.45 | 24.42 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.91 | -0.97 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 107.00 | 35.05 | 38.05 | 36.55 | 36.52 | +12.04 | +49.19% | 0.34 | 2 | 5 | 2.07 | -0.97 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 108.00 | 36.00 | 39.05 | 37.53 | 36.85 | +10.52 | +39.96% | 0.35 | 1 | 21 | 2.22 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 109.00 | 37.00 | 40.05 | 38.53 | 38.13 | +2.20 | +6.13% | 0.35 | 15 | 34 | 2.17 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 38.20 | 41.05 | 39.63 | 38.94 | +5.65 | +16.98% | 0.36 | 17 | 107 | 2.21 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 111.00 | 39.00 | 41.95 | 40.48 | 39.27 | 0.00 | 0.00% | 0.36 | 0 | 30 | 2.16 | -0.98 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 112.00 | 39.65 | 42.95 | 41.30 | 38.23 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.19 | -0.98 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 113.00 | 40.75 | 43.95 | 42.35 | 39.87 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.22 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 114.00 | 42.00 | 44.95 | 43.48 | 43.60 | 0.00 | 0.00% | 0.38 | 0 | 7 | 2.24 | -0.99 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 43.10 | 46.05 | 44.58 | 43.77 | +5.37 | +13.99% | 0.39 | 8 | 161 | 2.34 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 47.85 | 51.00 | 49.43 | 44.40 | 0.00 | 0.00% | 0.41 | 0 | 63 | 2.47 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 52.75 | 56.00 | 54.38 | 36.59 | 0.00 | 0.00% | 0.44 | 0 | 21 | 2.58 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 57.50 | 60.95 | 59.23 | 56.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.64 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 63.15 | 66.00 | 64.58 | 49.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 67.10 | 71.00 | 69.05 | % | 0.49 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 145.00 | 73.15 | 76.00 | 74.58 | % | 0.51 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 150.00 | 77.10 | 81.00 | 79.05 | % | 0.53 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 155.00 | 83.15 | 86.00 | 84.58 | % | 0.55 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |