Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $209.10 as of 8/27/2026 4:49:25 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 | 115.10 | 120.55 | 117.83 | 81.84 | 0.00 | 0.00% | 1.07 | 0 | 40 | 3.57 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:52 PM EST |
| 115.00 | 110.00 | 116.15 | 113.08 | 97.40 | 0.00 | 0.00% | 0.98 | 0 | 12 | 3.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/27/2026 3:59:52 PM EST |
| 120.00 | 105.10 | 109.50 | 107.30 | 70.85 | 0.00 | 0.00% | 0.89 | 0 | 50 | 3.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 125.00 | 100.30 | 105.25 | 102.78 | 65.97 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 130.00 | 95.00 | 100.40 | 97.70 | 92.85 | +32.58 | +54.06% | 0.75 | 1 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 135.00 | 89.85 | 95.45 | 92.65 | 53.86 | 0.00 | 0.00% | 0.69 | 0 | 17 | 2.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 140.00 | 84.40 | 91.00 | 87.70 | 82.76 | +38.61 | +87.46% | 0.63 | 2 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 142.00 | 83.10 | 89.00 | 86.05 | % | 0.61 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 143.00 | 81.50 | 88.00 | 84.75 | % | 0.59 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 144.00 | 81.20 | 86.60 | 83.90 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 145.00 | 80.35 | 85.60 | 82.98 | 77.80 | +31.63 | +68.51% | 0.57 | 4 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 146.00 | 79.15 | 84.60 | 81.88 | 45.22 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 147.00 | 78.10 | 84.00 | 81.05 | 44.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 148.00 | 77.15 | 82.30 | 79.73 | 43.80 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 149.00 | 76.20 | 81.40 | 78.80 | % | 0.53 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 150.00 | 75.15 | 80.30 | 77.73 | 76.20 | +40.45 | +113.15% | 0.52 | 5 | 30 | 2.25 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 152.50 | 72.75 | 77.80 | 75.28 | 70.45 | +32.65 | +86.38% | 0.49 | 2 | 51 | 2.18 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 155.00 | 70.15 | 75.70 | 72.93 | 61.90 | +26.20 | +73.39% | 0.47 | 1 | 42 | 2.18 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 157.50 | 67.65 | 73.50 | 70.58 | 36.38 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:52 PM EST |
| 160.00 | 65.15 | 70.30 | 67.73 | 61.77 | +31.46 | +103.80% | 0.42 | 8 | 30 | 1.97 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 162.50 | 62.75 | 67.80 | 65.28 | % | 0.40 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 165.00 | 59.90 | 65.45 | 62.68 | 27.58 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 167.50 | 57.55 | 62.85 | 60.20 | 29.30 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 3:59:52 PM EST |
| 170.00 | 55.25 | 60.35 | 57.80 | 55.60 | +32.82 | +144.08% | 0.34 | 12 | 125 | 1.71 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 172.50 | 52.75 | 57.85 | 55.30 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 175.00 | 50.30 | 55.35 | 52.83 | 44.15 | +26.10 | +144.60% | 0.30 | 8 | 79 | 1.59 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 177.50 | 47.75 | 52.90 | 50.33 | 41.40 | +24.20 | +140.70% | 0.28 | 2 | 4 | 1.53 | 1.00 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 180.00 | 45.10 | 51.10 | 48.10 | 47.30 | +31.82 | +205.56% | 0.27 | 44 | 130 | 1.63 | 0.99 | 0.00 | -0.05 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 182.50 | 42.75 | 47.15 | 44.95 | 43.39 | +30.19 | +228.72% | 0.25 | 11 | 49 | 1.42 | 0.99 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 185.00 | 40.40 | 44.90 | 42.65 | 41.02 | +28.30 | +222.49% | 0.23 | 48 | 265 | 1.35 | 0.99 | 0.00 | -0.08 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 187.50 | 39.90 | 43.00 | 41.45 | 40.25 | +28.95 | +256.20% | 0.22 | 338 | 1,716 | 1.29 | 0.98 | 0.00 | -0.09 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 190.00 | 36.25 | 39.60 | 37.93 | 37.94 | +27.69 | +270.15% | 0.20 | 345 | 969 | 1.07 | 0.97 | 0.00 | -0.11 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 192.50 | 34.50 | 37.15 | 35.83 | 36.15 | +27.05 | +297.26% | 0.19 | 137 | 974 | 1.05 | 0.96 | 0.00 | -0.14 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 195.00 | 31.10 | 34.15 | 32.63 | 33.65 | +25.59 | +317.50% | 0.17 | 211 | 584 | 0.94 | 0.95 | 0.00 | -0.17 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 197.50 | 28.25 | 33.40 | 30.83 | 31.60 | +24.64 | +354.03% | 0.16 | 72 | 140 | 1.09 | 0.94 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 200.00 | 28.35 | 29.00 | 28.68 | 29.30 | +23.09 | +371.82% | 0.14 | 2,607 | 1,831 | 0.66 | 0.92 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 202.50 | 23.70 | 27.30 | 25.50 | 25.16 | +19.71 | +361.66% | 0.13 | 206 | 184 | 0.84 | 0.90 | 0.01 | -0.27 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 205.00 | 23.35 | 24.95 | 24.15 | 24.44 | +19.77 | +423.34% | 0.12 | 316 | 534 | 0.65 | 0.87 | 0.01 | -0.31 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 207.50 | 21.35 | 22.90 | 22.13 | 22.10 | +18.30 | +481.58% | 0.11 | 154 | 991 | 0.75 | 0.85 | 0.01 | -0.34 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 210.00 | 19.10 | 20.55 | 19.83 | 19.82 | +16.25 | +455.19% | 0.09 | 1,254 | 773 | 0.63 | 0.82 | 0.01 | -0.38 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 212.50 | 16.85 | 18.65 | 17.75 | 17.75 | +14.81 | +503.75% | 0.08 | 153 | 116 | 0.61 | 0.78 | 0.01 | -0.42 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 215.00 | 15.55 | 17.05 | 16.30 | 16.33 | +13.73 | +528.08% | 0.08 | 679 | 528 | 0.65 | 0.74 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 217.50 | 14.05 | 14.90 | 14.48 | 13.88 | +11.82 | +573.79% | 0.07 | 426 | 145 | 0.65 | 0.70 | 0.02 | -0.48 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 220.00 | 12.30 | 13.15 | 12.73 | 12.85 | +11.00 | +594.60% | 0.06 | 3,224 | 1,988 | 0.65 | 0.66 | 0.02 | -0.50 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 222.50 | 10.70 | 11.60 | 11.15 | 11.26 | +9.72 | +631.17% | 0.05 | 847 | 61 | 0.63 | 0.62 | 0.02 | -0.52 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 225.00 | 9.40 | 10.15 | 9.78 | 9.70 | +8.30 | +592.86% | 0.04 | 1,851 | 2,784 | 0.64 | 0.57 | 0.02 | -0.53 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 227.50 | 8.45 | 8.85 | 8.65 | 8.45 | +7.37 | +682.41% | 0.04 | 1,103 | 90 | 0.64 | 0.52 | 0.02 | -0.53 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 230.00 | 7.30 | 7.65 | 7.48 | 7.40 | +6.46 | +687.24% | 0.03 | 3,133 | 592 | 0.63 | 0.47 | 0.02 | -0.53 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 232.50 | 6.25 | 6.55 | 6.40 | 6.50 | +5.75 | +766.67% | 0.03 | 315 | 33 | 0.63 | 0.42 | 0.02 | -0.52 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 235.00 | 5.30 | 5.65 | 5.48 | 5.48 | +4.80 | +705.89% | 0.02 | 1,253 | 2,700 | 0.63 | 0.38 | 0.02 | -0.50 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 237.50 | 4.50 | 4.80 | 4.65 | 4.65 | +4.06 | +688.14% | 0.02 | 218 | 29 | 0.64 | 0.34 | 0.02 | -0.48 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 240.00 | 3.85 | 4.00 | 3.93 | 3.92 | +3.46 | +752.18% | 0.02 | 8,273 | 282 | 0.64 | 0.30 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 242.50 | 3.30 | 3.45 | 3.38 | 3.35 | +3.10 | +1,240.00% | 0.01 | 219 | 33 | 0.63 | 0.26 | 0.02 | -0.42 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 245.00 | 2.69 | 3.25 | 2.97 | 2.84 | +2.64 | +1,320.00% | 0.01 | 561 | 152 | 0.64 | 0.23 | 0.01 | -0.40 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 247.50 | 2.22 | 2.40 | 2.31 | 2.25 | +1.73 | +332.70% | 0.01 | 163 | 6 | 0.64 | 0.20 | 0.01 | -0.36 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 250.00 | 1.88 | 1.98 | 1.93 | 1.98 | +1.73 | +692.00% | 0.01 | 4,707 | 476 | 0.64 | 0.17 | 0.01 | -0.33 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 252.50 | 1.51 | 1.67 | 1.59 | 1.36 | +0.94 | +223.81% | 0.01 | 100 | 11 | 0.64 | 0.14 | 0.01 | -0.30 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 255.00 | 1.24 | 1.60 | 1.42 | 1.33 | +1.13 | +565.00% | 0.01 | 236 | 316 | 0.65 | 0.12 | 0.01 | -0.27 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 257.50 | 1.05 | 1.56 | 1.31 | 1.05 | +0.93 | +775.00% | 0.01 | 132 | 1 | 0.68 | 0.10 | 0.01 | -0.24 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 260.00 | 0.88 | 0.94 | 0.91 | 0.79 | +0.70 | +777.78% | 0.00 | 1,390 | 77 | 0.65 | 0.09 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 262.50 | 0.70 | 1.22 | 0.96 | 0.60 | +0.50 | +500.00% | 0.00 | 46 | 5 | 0.69 | 0.07 | 0.01 | -0.19 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 265.00 | 0.58 | 0.64 | 0.61 | 0.65 | +0.54 | +490.91% | 0.00 | 92 | 62 | 0.66 | 0.06 | 0.01 | -0.17 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 270.00 | 0.32 | 0.84 | 0.58 | 0.41 | +0.34 | +485.72% | 0.00 | 202 | 71 | 0.69 | 0.04 | 0.00 | -0.13 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 0.97 | 0.49 | 0.30 | +0.17 | +130.77% | 0.00 | 12 | 62 | 0.87 | 0.03 | 0.00 | -0.08 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 280.00 | 0.09 | 0.71 | 0.40 | 0.17 | +0.14 | +466.67% | 0.00 | 44 | 57 | 0.74 | 0.02 | 0.00 | -0.07 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.14 | +0.12 | +600.00% | 0.00 | 1 | 46 | 0.83 | 0.01 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 45 | 24 | 0.64 | 0.01 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 300.00 | 0.03 | 0.09 | 0.06 | 0.10 | +0.08 | +400.00% | 0.00 | 147 | 467 | 0.75 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 150 | 583 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 28 | 1.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.13 | -81.25% | 0.00 | 124 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 122 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 117 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 36 | 113 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 142.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 26 | 462 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 143.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 72 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST | |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.25 | -96.16% | 0.00 | 1 | 64 | 1.30 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.31 | -96.88% | 0.00 | 5 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 41 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 148.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.38 | -97.44% | 0.00 | 223 | 108 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 149.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.43 | -97.73% | 0.00 | 201 | 167 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.42 | -95.46% | 0.00 | 194 | 343 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.54 | -96.43% | 0.00 | 7 | 165 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.74 | -97.37% | 0.00 | 344 | 661 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 0.46 | 0.23 | 0.02 | -0.84 | -97.68% | 0.00 | 48 | 94 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.02 | -1.16 | -98.31% | 0.00 | 350 | 560 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 162.50 | 0.01 | 0.05 | 0.03 | 0.03 | -1.44 | -97.96% | 0.00 | 403 | 310 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 165.00 | 0.02 | 0.15 | 0.09 | 0.04 | -1.81 | -97.84% | 0.00 | 346 | 363 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 0.48 | 0.24 | 0.49 | -1.80 | -78.61% | 0.00 | 123 | 111 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 170.00 | 0.02 | 0.05 | 0.04 | 0.05 | -2.75 | -98.22% | 0.00 | 329 | 505 | 0.74 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 172.50 | 0.00 | 0.37 | 0.19 | 0.09 | -3.14 | -97.22% | 0.00 | 74 | 98 | 1.01 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 175.00 | 0.07 | 0.08 | 0.08 | 0.07 | -4.10 | -98.33% | 0.00 | 303 | 495 | 0.76 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 177.50 | 0.05 | 0.29 | 0.17 | 0.08 | -4.92 | -98.40% | 0.00 | 97 | 75 | 0.72 | 0.00 | 0.00 | -0.04 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 180.00 | 0.07 | 0.09 | 0.08 | 0.09 | -5.76 | -98.47% | 0.00 | 369 | 640 | 0.69 | -0.01 | 0.00 | -0.05 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 182.50 | 0.00 | 0.44 | 0.22 | 0.24 | -6.46 | -96.42% | 0.00 | 134 | 161 | 0.86 | -0.01 | 0.00 | -0.06 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 185.00 | 0.13 | 0.15 | 0.14 | 0.14 | -8.01 | -98.29% | 0.00 | 220 | 1,215 | 0.67 | -0.01 | 0.00 | -0.08 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 0.24 | 0.12 | 0.18 | -9.08 | -98.06% | 0.00 | 219 | 211 | 0.69 | -0.02 | 0.00 | -0.09 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 190.00 | 0.20 | 0.27 | 0.24 | 0.24 | -10.09 | -97.68% | 0.00 | 471 | 1,911 | 0.65 | -0.03 | 0.00 | -0.11 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 192.50 | 0.10 | 0.55 | 0.33 | 0.36 | -11.11 | -96.87% | 0.00 | 127 | 262 | 0.63 | -0.04 | 0.00 | -0.14 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 195.00 | 0.35 | 0.60 | 0.48 | 0.40 | -12.27 | -96.85% | 0.00 | 631 | 323 | 0.67 | -0.05 | 0.00 | -0.17 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 197.50 | 0.50 | 0.59 | 0.55 | 0.58 | -14.62 | -96.19% | 0.00 | 355 | 473 | 0.63 | -0.06 | 0.01 | -0.20 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 200.00 | 0.68 | 0.79 | 0.74 | 0.72 | -15.60 | -95.59% | 0.00 | 1,304 | 733 | 0.62 | -0.08 | 0.01 | -0.23 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 202.50 | 0.86 | 1.10 | 0.98 | 1.06 | -16.46 | -93.95% | 0.00 | 235 | 8 | 0.61 | -0.10 | 0.01 | -0.27 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 205.00 | 1.17 | 1.40 | 1.29 | 1.25 | -18.05 | -93.53% | 0.01 | 3,906 | 199 | 0.62 | -0.13 | 0.01 | -0.31 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 207.50 | 1.49 | 1.65 | 1.57 | 1.59 | -18.93 | -92.26% | 0.01 | 146 | 71 | 0.61 | -0.15 | 0.01 | -0.34 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 210.00 | 1.93 | 2.07 | 2.00 | 2.00 | -21.52 | -91.50% | 0.01 | 785 | 319 | 0.61 | -0.18 | 0.01 | -0.38 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 212.50 | 2.46 | 3.20 | 2.83 | 2.75 | -22.90 | -89.28% | 0.01 | 328 | 66 | 0.64 | -0.22 | 0.01 | -0.42 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 215.00 | 3.05 | 3.30 | 3.18 | 3.45 | -25.36 | -88.03% | 0.01 | 392 | 125 | 0.61 | -0.26 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 217.50 | 3.75 | 4.55 | 4.15 | 3.95 | -25.28 | -86.49% | 0.02 | 462 | 5 | 0.61 | -0.30 | 0.02 | -0.48 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 220.00 | 4.65 | 4.80 | 4.73 | 4.75 | -27.68 | -85.36% | 0.02 | 1,127 | 413 | 0.60 | -0.34 | 0.02 | -0.50 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 222.50 | 5.10 | 5.85 | 5.48 | 5.80 | % | 0.02 | 336 | 0 | 0.60 | -0.38 | 0.02 | -0.52 | 8/27/2026 | 8/27/2026 3:59:52 PM EST | |
| 225.00 | 6.60 | 6.95 | 6.78 | 6.80 | -29.20 | -81.12% | 0.03 | 892 | 157 | 0.60 | -0.43 | 0.02 | -0.53 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 227.50 | 7.80 | 8.20 | 8.00 | 7.70 | % | 0.04 | 367 | 0 | 0.60 | -0.48 | 0.02 | -0.53 | 8/27/2026 | 8/27/2026 3:59:52 PM EST | |
| 230.00 | 9.20 | 9.60 | 9.40 | 9.15 | -14.36 | -61.08% | 0.04 | 496 | 20 | 0.60 | -0.53 | 0.02 | -0.53 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 232.50 | 10.55 | 11.00 | 10.78 | 10.95 | % | 0.05 | 41 | 0 | 0.59 | -0.58 | 0.02 | -0.52 | 8/27/2026 | 8/27/2026 3:59:52 PM EST | |
| 235.00 | 12.05 | 13.45 | 12.75 | 12.69 | -22.76 | -64.21% | 0.05 | 24 | 32 | 0.59 | -0.62 | 0.02 | -0.50 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 237.50 | 13.75 | 14.25 | 14.00 | 38.27 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.59 | -0.66 | 0.02 | -0.48 | 8/19/2026 | 8/27/2026 3:59:52 PM EST |
| 240.00 | 15.50 | 16.65 | 16.08 | 16.21 | -24.20 | -59.89% | 0.07 | 22 | 97 | 0.61 | -0.70 | 0.02 | -0.45 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 242.50 | 17.10 | 19.05 | 18.08 | 17.50 | -14.45 | -45.23% | 0.07 | 23 | 1 | 0.62 | -0.74 | 0.02 | -0.42 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 245.00 | 19.05 | 21.05 | 20.05 | 51.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.61 | -0.77 | 0.01 | -0.40 | 8/20/2026 | 8/27/2026 3:59:52 PM EST |
| 247.50 | 20.60 | 23.75 | 22.18 | % | 0.09 | 0 | 0 | 0.60 | -0.81 | 0.01 | -0.36 | 8/27/2026 3:59:52 PM EST | |||
| 250.00 | 23.30 | 26.65 | 24.98 | 25.50 | -36.45 | -58.84% | 0.10 | 1 | 65 | 0.85 | -0.83 | 0.01 | -0.33 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 252.50 | 23.70 | 29.50 | 26.60 | 27.00 | % | 0.11 | 2 | 0 | 0.94 | -0.86 | 0.01 | -0.30 | 8/27/2026 | 8/27/2026 3:59:52 PM EST | |
| 255.00 | 27.20 | 32.40 | 29.80 | 28.60 | -44.95 | -61.12% | 0.12 | 2 | 0 | 1.02 | -0.88 | 0.01 | -0.27 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 257.50 | 28.95 | 33.00 | 30.98 | % | 0.12 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.24 | 8/27/2026 3:59:52 PM EST | |||
| 260.00 | 30.50 | 35.95 | 33.23 | 35.87 | -36.72 | -50.59% | 0.13 | 11 | 1 | 0.96 | -0.91 | 0.01 | -0.22 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 262.50 | 32.85 | 39.35 | 36.10 | % | 0.14 | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.19 | 8/27/2026 3:59:52 PM EST | |||
| 265.00 | 35.15 | 40.40 | 37.78 | % | 0.14 | 0 | 0 | 0.98 | -0.94 | 0.01 | -0.17 | 8/27/2026 3:59:52 PM EST | |||
| 270.00 | 40.05 | 45.25 | 42.65 | 87.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.13 | 7/24/2026 | 8/27/2026 3:59:52 PM EST |
| 275.00 | 45.15 | 50.15 | 47.65 | % | 0.17 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.08 | 8/27/2026 3:59:52 PM EST | |||
| 280.00 | 49.90 | 55.15 | 52.53 | % | 0.19 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.07 | 8/27/2026 3:59:52 PM EST | |||
| 285.00 | 54.90 | 60.10 | 57.50 | % | 0.20 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 8/27/2026 3:59:52 PM EST | |||
| 290.00 | 59.80 | 65.05 | 62.43 | % | 0.22 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.04 | 8/27/2026 3:59:52 PM EST | |||
| 300.00 | 70.45 | 75.10 | 72.78 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 8/27/2026 3:59:52 PM EST |