Options Chain for COREWEAVE INC COM CL A (CRWV) - $91.36 as of 8/10/2026 7:01:33 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 | 46.75 | 50.40 | 48.58 | 49.63 | 0.00 | 0.00% | 1.21 | 0 | 41 | 2.55 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 45.00 | 41.75 | 45.45 | 43.60 | 46.98 | 0.00 | 0.00% | 0.97 | 0 | 43 | 2.22 | 0.99 | 0.00 | -0.02 | 8/4/2026 | 8/11/2026 11:59:08 AM EST |
| 50.00 | 36.85 | 40.50 | 38.68 | 38.73 | 0.00 | 0.00% | 0.77 | 0 | 25 | 1.96 | 0.99 | 0.00 | -0.03 | 8/6/2026 | 8/11/2026 11:59:08 AM EST |
| 52.00 | 35.10 | 38.55 | 36.83 | 22.40 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.87 | 0.98 | 0.00 | -0.03 | 7/31/2026 | 8/11/2026 11:59:08 AM EST |
| 53.00 | 34.05 | 37.60 | 35.83 | % | 0.68 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.04 | 8/11/2026 11:59:08 AM EST | |||
| 54.00 | 34.25 | 36.65 | 35.45 | 38.30 | 0.00 | 0.00% | 0.66 | 0 | 35 | 1.78 | 0.97 | 0.00 | -0.04 | 8/4/2026 | 8/11/2026 11:59:08 AM EST |
| 55.00 | 33.15 | 35.65 | 34.40 | 20.50 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.74 | 0.97 | 0.00 | -0.04 | 7/30/2026 | 8/11/2026 11:59:08 AM EST |
| 56.00 | 32.35 | 34.70 | 33.53 | % | 0.60 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.05 | 8/11/2026 11:59:08 AM EST | |||
| 57.00 | 31.40 | 33.75 | 32.58 | % | 0.57 | 0 | 0 | 1.60 | 0.96 | 0.00 | -0.05 | 8/11/2026 11:59:08 AM EST | |||
| 58.00 | 30.45 | 32.85 | 31.65 | % | 0.55 | 0 | 0 | 1.62 | 0.96 | 0.00 | -0.06 | 8/11/2026 11:59:08 AM EST | |||
| 59.00 | 29.35 | 31.90 | 30.63 | 30.80 | 0.00 | 0.00% | 0.52 | 0 | 40 | 1.07 | 0.95 | 0.00 | -0.06 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 60.00 | 28.35 | 30.95 | 29.65 | 30.08 | +0.02 | +0.07% | 0.49 | 30 | 96 | 1.05 | 0.95 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 61.00 | 27.55 | 30.05 | 28.80 | 29.18 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 62.00 | 26.65 | 29.15 | 27.90 | 28.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 63.00 | 25.80 | 28.25 | 27.03 | 27.63 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.08 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 64.00 | 24.85 | 27.40 | 26.13 | 26.81 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.05 | 0.92 | 0.01 | -0.08 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 65.00 | 24.05 | 26.50 | 25.28 | 26.12 | 0.00 | 0.00% | 0.39 | 0 | 97 | 1.08 | 0.91 | 0.01 | -0.09 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 66.00 | 23.35 | 24.70 | 24.03 | 26.46 | +2.21 | +9.12% | 0.36 | 3 | 1 | 1.02 | 0.90 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 67.00 | 22.70 | 23.85 | 23.28 | 23.47 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.96 | 0.89 | 0.01 | -0.10 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 68.00 | 21.50 | 22.95 | 22.23 | 22.67 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.97 | 0.88 | 0.01 | -0.11 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 69.00 | 20.60 | 22.10 | 21.35 | 21.87 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.99 | 0.87 | 0.01 | -0.11 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 70.00 | 19.95 | 21.35 | 20.65 | 21.19 | 0.00 | 0.00% | 0.29 | 0 | 102 | 0.98 | 0.86 | 0.01 | -0.12 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 71.00 | 19.10 | 20.55 | 19.83 | 19.68 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.00 | 0.85 | 0.01 | -0.12 | 8/6/2026 | 8/11/2026 11:59:08 AM EST |
| 72.00 | 18.35 | 19.55 | 18.95 | 23.80 | 0.00 | 0.00% | 0.26 | 0 | 138 | 0.94 | 0.83 | 0.01 | -0.13 | 8/5/2026 | 8/11/2026 11:59:08 AM EST |
| 73.00 | 18.05 | 18.85 | 18.45 | 18.90 | 0.00 | 0.00% | 0.25 | 0 | 102 | 0.98 | 0.82 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 74.00 | 17.35 | 18.20 | 17.78 | 18.60 | -5.15 | -21.69% | 0.24 | 40 | 15 | 0.97 | 0.81 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 75.00 | 16.30 | 17.25 | 16.78 | 17.47 | 0.00 | 0.00% | 0.22 | 0 | 103 | 0.95 | 0.79 | 0.01 | -0.14 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 76.00 | 15.60 | 16.80 | 16.20 | 22.07 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.95 | 0.78 | 0.01 | -0.15 | 8/4/2026 | 8/11/2026 11:59:08 AM EST |
| 77.00 | 15.40 | 15.85 | 15.63 | 19.52 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.97 | 0.76 | 0.01 | -0.15 | 8/4/2026 | 8/11/2026 11:59:08 AM EST |
| 78.00 | 14.55 | 15.50 | 15.03 | 16.37 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.99 | 0.75 | 0.01 | -0.16 | 8/7/2026 | 8/11/2026 11:59:08 AM EST |
| 79.00 | 14.20 | 14.90 | 14.55 | 14.85 | +0.05 | +0.34% | 0.18 | 28 | 33 | 0.97 | 0.73 | 0.02 | -0.16 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 80.00 | 13.05 | 13.90 | 13.48 | 14.00 | -0.15 | -1.06% | 0.17 | 2 | 263 | 0.97 | 0.71 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 81.00 | 12.65 | 13.50 | 13.08 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 385 | 0.96 | 0.69 | 0.02 | -0.17 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 82.00 | 12.25 | 12.95 | 12.60 | 12.50 | -0.40 | -3.11% | 0.15 | 75 | 56 | 0.97 | 0.68 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 83.00 | 11.50 | 12.30 | 11.90 | 12.72 | +0.10 | +0.80% | 0.14 | 2 | 43 | 0.97 | 0.66 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 84.00 | 11.00 | 11.60 | 11.30 | 11.81 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.98 | 0.64 | 0.02 | -0.18 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 85.00 | 10.60 | 11.05 | 10.83 | 11.15 | -0.14 | -1.24% | 0.13 | 85 | 160 | 0.97 | 0.62 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 86.00 | 10.10 | 10.65 | 10.38 | 11.25 | +0.25 | +2.28% | 0.12 | 10 | 140 | 0.97 | 0.61 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 87.00 | 9.60 | 10.15 | 9.88 | 9.82 | -0.43 | -4.20% | 0.11 | 9 | 96 | 0.97 | 0.59 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 88.00 | 9.15 | 9.60 | 9.38 | 9.33 | -0.27 | -2.82% | 0.11 | 70 | 57 | 0.97 | 0.57 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 89.00 | 8.65 | 9.30 | 8.98 | 8.97 | -0.23 | -2.50% | 0.10 | 93 | 85 | 0.97 | 0.55 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 90.00 | 8.20 | 8.70 | 8.45 | 8.35 | -0.15 | -1.77% | 0.09 | 123 | 285 | 0.98 | 0.53 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 91.00 | 7.85 | 8.25 | 8.05 | 8.00 | -0.97 | -10.82% | 0.09 | 56 | 93 | 0.97 | 0.52 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 92.00 | 7.40 | 7.85 | 7.63 | 8.24 | -1.32 | -13.81% | 0.08 | 55 | 213 | 0.97 | 0.50 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 93.00 | 7.05 | 7.50 | 7.28 | 7.30 | -0.92 | -11.20% | 0.08 | 1 | 111 | 0.97 | 0.48 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 94.00 | 6.60 | 7.10 | 6.85 | 6.90 | -0.50 | -6.76% | 0.07 | 27 | 154 | 0.98 | 0.47 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 95.00 | 6.30 | 6.80 | 6.55 | 6.50 | -0.55 | -7.81% | 0.07 | 19 | 398 | 0.97 | 0.45 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 96.00 | 5.90 | 6.40 | 6.15 | 7.01 | +0.21 | +3.09% | 0.06 | 1 | 24 | 0.97 | 0.43 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 97.00 | 5.55 | 6.05 | 5.80 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.98 | 0.42 | 0.02 | -0.19 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 98.00 | 5.25 | 5.75 | 5.50 | 5.75 | -0.26 | -4.33% | 0.06 | 3 | 10 | 0.97 | 0.40 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 99.00 | 5.00 | 5.50 | 5.25 | 5.22 | -0.63 | -10.77% | 0.05 | 2 | 38 | 0.98 | 0.39 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 100.00 | 4.75 | 5.15 | 4.95 | 4.90 | -0.45 | -8.42% | 0.05 | 118 | 545 | 0.98 | 0.37 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 101.00 | 4.45 | 4.90 | 4.68 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.97 | 0.36 | 0.02 | -0.18 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 102.00 | 4.20 | 4.65 | 4.43 | 4.60 | -0.42 | -8.37% | 0.04 | 17 | 18 | 0.97 | 0.34 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 103.00 | 3.95 | 4.40 | 4.18 | 4.50 | -1.02 | -18.48% | 0.04 | 1 | 4 | 0.97 | 0.33 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 105.00 | 3.50 | 3.95 | 3.73 | 3.84 | -0.41 | -9.65% | 0.04 | 17 | 322 | 0.98 | 0.30 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 110.00 | 2.68 | 3.00 | 2.84 | 2.88 | -0.40 | -12.20% | 0.03 | 21 | 311 | 0.99 | 0.24 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 115.00 | 1.91 | 2.21 | 2.06 | 2.12 | -0.43 | -16.87% | 0.02 | 10 | 411 | 0.99 | 0.20 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 120.00 | 1.48 | 1.75 | 1.62 | 1.55 | -0.40 | -20.52% | 0.01 | 25 | 705 | 0.99 | 0.16 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 125.00 | 1.08 | 1.24 | 1.16 | 1.18 | -0.33 | -21.86% | 0.01 | 22 | 772 | 1.00 | 0.12 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 11:59:08 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 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 239 | 1.34 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 45.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 50.00 | 0.06 | 0.20 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 4 | 326 | 1.12 | -0.01 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 52.00 | 0.08 | 0.30 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | -0.02 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 53.00 | 0.07 | 0.25 | 0.16 | 0.43 | +0.20 | +86.96% | 0.00 | 1 | 202 | 1.00 | -0.02 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 54.00 | 0.14 | 0.38 | 0.26 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | -0.03 | 0.00 | -0.04 | 8/6/2026 | 8/11/2026 11:59:08 AM EST |
| 55.00 | 0.20 | 0.37 | 0.29 | 0.27 | -0.03 | -10.00% | 0.01 | 4 | 337 | 1.05 | -0.03 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 56.00 | 0.25 | 0.34 | 0.30 | 0.29 | -0.05 | -14.71% | 0.01 | 12,926 | 50 | 1.03 | -0.03 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 57.00 | 0.30 | 0.39 | 0.35 | 0.33 | -0.07 | -17.50% | 0.01 | 3 | 178 | 1.02 | -0.04 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 58.00 | 0.22 | 0.60 | 0.41 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.01 | -0.04 | 0.00 | -0.06 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 59.00 | 0.42 | 0.52 | 0.47 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.02 | -0.05 | 0.00 | -0.06 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 60.00 | 0.49 | 0.60 | 0.55 | 0.58 | +0.02 | +3.58% | 0.01 | 58 | 353 | 1.01 | -0.05 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 61.00 | 0.55 | 0.67 | 0.61 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.01 | -0.06 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 62.00 | 0.65 | 0.73 | 0.69 | 0.78 | +0.03 | +4.00% | 0.01 | 1 | 156 | 1.01 | -0.07 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 63.00 | 0.76 | 0.83 | 0.80 | 0.76 | -0.07 | -8.44% | 0.01 | 6 | 48 | 1.01 | -0.07 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 64.00 | 0.84 | 0.95 | 0.90 | 0.92 | 0.00 | 0.00% | 0.01 | 1 | 25 | 1.00 | -0.08 | 0.01 | -0.08 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 65.00 | 0.95 | 1.06 | 1.01 | 1.03 | -0.08 | -7.21% | 0.02 | 12 | 346 | 0.99 | -0.09 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 66.00 | 1.10 | 1.21 | 1.16 | 1.15 | -0.08 | -6.51% | 0.02 | 1 | 123 | 0.99 | -0.10 | 0.01 | -0.09 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 67.00 | 1.24 | 1.36 | 1.30 | 1.31 | -0.07 | -5.08% | 0.02 | 7 | 104 | 0.99 | -0.11 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 68.00 | 1.41 | 1.54 | 1.48 | 1.46 | -0.06 | -3.95% | 0.02 | 4 | 154 | 0.99 | -0.12 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 69.00 | 1.57 | 1.73 | 1.65 | 1.62 | -0.13 | -7.43% | 0.02 | 2 | 151 | 0.99 | -0.13 | 0.01 | -0.11 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 70.00 | 1.75 | 2.00 | 1.88 | 1.86 | -0.02 | -1.07% | 0.03 | 34 | 233 | 0.98 | -0.14 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 71.00 | 2.00 | 2.18 | 2.09 | 2.00 | -0.25 | -11.12% | 0.03 | 6 | 110 | 0.99 | -0.15 | 0.01 | -0.12 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 72.00 | 2.20 | 2.43 | 2.32 | 2.24 | -0.11 | -4.69% | 0.03 | 64 | 451 | 0.99 | -0.17 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 73.00 | 2.43 | 2.65 | 2.54 | 2.53 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.99 | -0.18 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 74.00 | 2.68 | 2.89 | 2.79 | 2.64 | -0.19 | -6.72% | 0.04 | 50 | 44 | 0.98 | -0.19 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 75.00 | 2.97 | 3.20 | 3.09 | 3.05 | -0.20 | -6.16% | 0.04 | 95 | 365 | 0.98 | -0.21 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 76.00 | 3.20 | 3.55 | 3.38 | 3.30 | -0.10 | -2.95% | 0.04 | 1 | 27 | 0.98 | -0.22 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 77.00 | 3.55 | 3.85 | 3.70 | 3.69 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.98 | -0.24 | 0.01 | -0.15 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 78.00 | 3.90 | 4.20 | 4.05 | 4.00 | +0.07 | +1.79% | 0.05 | 11 | 55 | 0.98 | -0.25 | 0.01 | -0.16 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 79.00 | 4.20 | 4.55 | 4.38 | 4.37 | -0.53 | -10.82% | 0.06 | 1 | 64 | 0.97 | -0.27 | 0.02 | -0.16 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 80.00 | 4.60 | 4.95 | 4.78 | 4.80 | -0.10 | -2.05% | 0.06 | 86 | 438 | 0.97 | -0.29 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 81.00 | 4.95 | 5.35 | 5.15 | 5.09 | -0.22 | -4.15% | 0.06 | 3 | 77 | 0.99 | -0.31 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 82.00 | 5.35 | 5.70 | 5.53 | 5.23 | -0.37 | -6.61% | 0.07 | 1 | 39 | 0.98 | -0.32 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 83.00 | 5.80 | 6.15 | 5.98 | 5.95 | -0.74 | -11.07% | 0.07 | 7 | 22 | 0.98 | -0.34 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 84.00 | 6.25 | 6.70 | 6.48 | 6.41 | -0.25 | -3.76% | 0.08 | 8 | 22 | 0.98 | -0.36 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 85.00 | 6.80 | 7.05 | 6.93 | 6.92 | -0.06 | -0.86% | 0.08 | 16 | 104 | 0.98 | -0.38 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 86.00 | 7.20 | 7.70 | 7.45 | 7.11 | -0.46 | -6.08% | 0.09 | 48 | 23 | 0.98 | -0.39 | 0.02 | -0.18 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 87.00 | 7.70 | 8.25 | 7.98 | 8.02 | +0.02 | +0.25% | 0.09 | 59 | 62 | 0.98 | -0.41 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 88.00 | 8.20 | 8.65 | 8.43 | 8.50 | +0.45 | +5.59% | 0.10 | 1 | 134 | 0.99 | -0.43 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 89.00 | 8.75 | 9.15 | 8.95 | 8.00 | -1.05 | -11.61% | 0.10 | 3 | 22 | 0.98 | -0.45 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 90.00 | 9.25 | 9.70 | 9.48 | 9.58 | 0.00 | 0.00% | 0.11 | 0 | 210 | 0.98 | -0.47 | 0.02 | -0.19 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 91.00 | 9.85 | 10.35 | 10.10 | 9.98 | -0.53 | -5.05% | 0.11 | 32 | 13 | 0.99 | -0.48 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 92.00 | 10.40 | 11.10 | 10.75 | 10.95 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.98 | -0.50 | 0.02 | -0.19 | 8/5/2026 | 8/11/2026 11:59:08 AM EST |
| 93.00 | 11.05 | 11.65 | 11.35 | 11.01 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.98 | -0.52 | 0.02 | -0.19 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 94.00 | 11.50 | 12.35 | 11.93 | 11.47 | -0.08 | -0.70% | 0.13 | 3 | 96 | 0.99 | -0.54 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 95.00 | 12.35 | 12.95 | 12.65 | 12.72 | +0.02 | +0.16% | 0.13 | 1 | 153 | 0.98 | -0.55 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 96.00 | 13.00 | 13.65 | 13.33 | 13.57 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.99 | -0.57 | 0.02 | -0.19 | 8/5/2026 | 8/11/2026 11:59:08 AM EST |
| 97.00 | 13.55 | 14.15 | 13.85 | 13.19 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.99 | -0.58 | 0.02 | -0.19 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 98.00 | 14.25 | 14.85 | 14.55 | 14.63 | -0.99 | -6.34% | 0.15 | 8 | 20 | 0.98 | -0.60 | 0.02 | -0.19 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 99.00 | 15.00 | 15.55 | 15.28 | 15.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.98 | -0.61 | 0.02 | -0.18 | 8/7/2026 | 8/11/2026 11:59:08 AM EST |
| 100.00 | 15.65 | 16.30 | 15.98 | 16.12 | 0.00 | 0.00% | 0.16 | 0 | 540 | 0.98 | -0.63 | 0.02 | -0.18 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 101.00 | 16.40 | 17.15 | 16.78 | % | 0.17 | 0 | 0 | 0.98 | -0.64 | 0.02 | -0.18 | 8/11/2026 11:59:08 AM EST | |||
| 102.00 | 17.05 | 17.80 | 17.43 | % | 0.17 | 0 | 0 | 0.97 | -0.66 | 0.02 | -0.18 | 8/11/2026 11:59:08 AM EST | |||
| 103.00 | 17.95 | 18.55 | 18.25 | 17.90 | % | 0.18 | 40 | 0 | 0.98 | -0.67 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST | |
| 105.00 | 19.40 | 20.25 | 19.83 | 19.00 | -1.25 | -6.18% | 0.19 | 20 | 12 | 0.97 | -0.70 | 0.02 | -0.17 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 110.00 | 23.50 | 24.25 | 23.88 | 23.20 | -0.52 | -2.20% | 0.22 | 48 | 46 | 1.00 | -0.76 | 0.01 | -0.15 | 8/11/2026 | 8/11/2026 11:59:08 AM EST |
| 115.00 | 27.65 | 28.95 | 28.30 | 27.47 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.98 | -0.80 | 0.01 | -0.13 | 8/10/2026 | 8/11/2026 11:59:08 AM EST |
| 120.00 | 32.20 | 33.45 | 32.83 | 48.44 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.97 | -0.84 | 0.01 | -0.12 | 7/31/2026 | 8/11/2026 11:59:08 AM EST |
| 125.00 | 36.55 | 38.10 | 37.33 | 46.75 | 0.00 | 0.00% | 0.30 | 0 | 65 | 1.14 | -0.88 | 0.01 | -0.10 | 8/3/2026 | 8/11/2026 11:59:08 AM EST |