Options Chain for COREWEAVE INC COM CL A (CRWV) - $88.45 as of 8/26/2026 6:29:35 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 | 47.70 | 48.85 | 48.28 | % | 1.21 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 45.00 | 42.75 | 43.85 | 43.30 | 47.28 | 0.00 | 0.00% | 0.96 | 0 | 26 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:49 PM EST |
| 50.00 | 37.75 | 38.85 | 38.30 | 38.96 | % | 0.77 | 1 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 52.00 | 35.75 | 36.50 | 36.13 | 40.30 | 0.00 | 0.00% | 0.69 | 0 | 25 | 1.35 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/26/2026 3:59:49 PM EST |
| 53.00 | 34.75 | 35.90 | 35.33 | % | 0.67 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 54.00 | 33.75 | 34.90 | 34.33 | 35.52 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:49 PM EST |
| 55.00 | 32.75 | 33.90 | 33.33 | 34.53 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:49 PM EST |
| 56.00 | 31.80 | 32.90 | 32.35 | 33.67 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/26/2026 3:59:49 PM EST |
| 57.00 | 30.80 | 31.90 | 31.35 | 32.76 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.35 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/26/2026 3:59:49 PM EST |
| 58.00 | 29.80 | 30.90 | 30.35 | 31.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/26/2026 3:59:49 PM EST |
| 59.00 | 28.80 | 29.95 | 29.38 | 25.80 | 0.00 | 0.00% | 0.50 | 0 | 26 | 1.31 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 60.00 | 27.85 | 28.95 | 28.40 | 26.60 | 0.00 | 0.00% | 0.47 | 0 | 22 | 1.24 | 0.98 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 61.00 | 26.85 | 27.95 | 27.40 | 23.22 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.29 | 0.98 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 62.00 | 25.90 | 27.00 | 26.45 | 22.42 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.18 | 0.98 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 63.00 | 24.90 | 26.00 | 25.45 | 21.51 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.20 | 0.97 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 64.00 | 23.95 | 25.05 | 24.50 | 20.83 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 65.00 | 22.95 | 24.10 | 23.53 | 19.85 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.09 | 0.96 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 66.00 | 22.00 | 23.15 | 22.58 | 19.12 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.01 | 0.96 | 0.01 | -0.05 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 67.00 | 21.05 | 22.20 | 21.63 | 18.09 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.02 | 0.95 | 0.01 | -0.06 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 68.00 | 20.10 | 21.25 | 20.68 | 17.35 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.98 | 0.94 | 0.01 | -0.06 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 69.00 | 19.15 | 20.35 | 19.75 | 16.51 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.00 | 0.94 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 70.00 | 18.20 | 19.40 | 18.80 | 16.35 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.96 | 0.93 | 0.01 | -0.07 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 71.00 | 17.30 | 18.50 | 17.90 | 18.15 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.97 | 0.92 | 0.01 | -0.08 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 72.00 | 16.40 | 17.65 | 17.03 | 15.23 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.82 | 0.90 | 0.01 | -0.08 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 73.00 | 15.50 | 16.45 | 15.98 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 83 | 0.76 | 0.89 | 0.01 | -0.09 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 74.00 | 14.65 | 15.90 | 15.28 | 16.20 | +2.49 | +18.17% | 0.21 | 23 | 61 | 0.77 | 0.88 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 75.00 | 14.05 | 15.05 | 14.55 | 14.32 | -1.43 | -9.08% | 0.19 | 9 | 56 | 0.82 | 0.86 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 76.00 | 12.95 | 14.25 | 13.60 | 12.90 | +0.77 | +6.35% | 0.18 | 12 | 28 | 0.79 | 0.84 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 77.00 | 12.40 | 13.40 | 12.90 | 12.16 | +0.91 | +8.09% | 0.17 | 32 | 23 | 0.81 | 0.83 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 78.00 | 11.40 | 12.65 | 12.03 | 11.45 | -1.72 | -13.06% | 0.15 | 76 | 11 | 0.78 | 0.81 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 79.00 | 10.65 | 11.90 | 11.28 | 10.63 | -1.75 | -14.14% | 0.14 | 99 | 43 | 0.79 | 0.78 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 80.00 | 9.90 | 11.15 | 10.53 | 10.55 | +0.15 | +1.45% | 0.13 | 181 | 103 | 0.78 | 0.76 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 81.00 | 9.20 | 10.45 | 9.83 | 9.80 | -1.02 | -9.43% | 0.12 | 105 | 21 | 0.78 | 0.73 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 82.00 | 8.55 | 9.75 | 9.15 | 9.57 | -0.03 | -0.32% | 0.11 | 2 | 13 | 0.78 | 0.71 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 83.00 | 8.20 | 8.80 | 8.50 | 8.35 | -1.05 | -11.17% | 0.10 | 46 | 37 | 0.77 | 0.68 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 84.00 | 7.55 | 8.20 | 7.88 | 7.90 | -0.85 | -9.72% | 0.09 | 54 | 76 | 0.77 | 0.65 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 85.00 | 7.00 | 7.65 | 7.33 | 7.40 | +0.08 | +1.10% | 0.09 | 33 | 124 | 0.77 | 0.62 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 86.00 | 6.45 | 7.10 | 6.78 | 6.50 | -0.20 | -2.99% | 0.08 | 31 | 93 | 0.77 | 0.60 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 87.00 | 5.90 | 6.75 | 6.33 | 6.37 | +0.10 | +1.60% | 0.07 | 96 | 131 | 0.78 | 0.57 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 88.00 | 5.60 | 5.80 | 5.70 | 5.75 | -0.10 | -1.71% | 0.06 | 109 | 173 | 0.76 | 0.54 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 89.00 | 5.15 | 5.40 | 5.28 | 5.40 | -0.05 | -0.92% | 0.06 | 122 | 137 | 0.77 | 0.51 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 90.00 | 4.70 | 5.05 | 4.88 | 5.10 | +0.21 | +4.30% | 0.05 | 119 | 368 | 0.77 | 0.48 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 91.00 | 4.25 | 4.85 | 4.55 | 4.44 | -0.56 | -11.20% | 0.05 | 27 | 828 | 0.78 | 0.46 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 92.00 | 3.75 | 4.40 | 4.08 | 4.50 | +0.31 | +7.40% | 0.04 | 4 | 132 | 0.77 | 0.43 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 93.00 | 3.55 | 3.85 | 3.70 | 3.35 | -0.51 | -13.22% | 0.04 | 10 | 206 | 0.76 | 0.40 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 94.00 | 3.25 | 3.50 | 3.38 | 3.40 | -0.32 | -8.61% | 0.04 | 5 | 107 | 0.77 | 0.38 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 95.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 0.03 | 159 | 373 | 0.77 | 0.35 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 96.00 | 2.76 | 2.94 | 2.85 | 2.68 | -0.22 | -7.59% | 0.03 | 19 | 150 | 0.77 | 0.33 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 97.00 | 2.47 | 2.69 | 2.58 | 2.47 | -0.38 | -13.34% | 0.03 | 13 | 319 | 0.78 | 0.31 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 98.00 | 2.29 | 2.46 | 2.38 | 2.42 | -0.08 | -3.20% | 0.02 | 39 | 313 | 0.78 | 0.29 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 99.00 | 2.08 | 2.24 | 2.16 | 2.15 | -0.08 | -3.59% | 0.02 | 124 | 111 | 0.78 | 0.27 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 100.00 | 1.88 | 2.04 | 1.96 | 1.99 | -0.08 | -3.87% | 0.02 | 273 | 986 | 0.78 | 0.25 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 101.00 | 1.71 | 1.86 | 1.79 | 1.75 | -0.17 | -8.86% | 0.02 | 21 | 373 | 0.78 | 0.23 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 102.00 | 1.55 | 1.69 | 1.62 | 1.65 | +0.01 | +0.61% | 0.02 | 18 | 349 | 0.79 | 0.21 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 103.00 | 1.40 | 1.55 | 1.48 | 1.46 | -0.18 | -10.98% | 0.01 | 6 | 279 | 0.79 | 0.20 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 104.00 | 1.27 | 1.41 | 1.34 | 1.30 | +0.07 | +5.70% | 0.01 | 6 | 235 | 0.79 | 0.18 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 105.00 | 1.15 | 1.29 | 1.22 | 1.20 | -0.05 | -4.00% | 0.01 | 38 | 614 | 0.79 | 0.17 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 106.00 | 1.04 | 1.17 | 1.11 | 1.14 | -0.06 | -5.00% | 0.01 | 10 | 326 | 0.80 | 0.15 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 107.00 | 0.94 | 1.05 | 1.00 | 1.21 | +0.11 | +10.00% | 0.01 | 11 | 362 | 0.80 | 0.14 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 108.00 | 0.85 | 0.97 | 0.91 | 0.95 | -0.20 | -17.40% | 0.01 | 45 | 65 | 0.80 | 0.13 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 109.00 | 0.77 | 0.89 | 0.83 | 0.82 | -0.28 | -25.46% | 0.01 | 15 | 280 | 0.81 | 0.12 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 110.00 | 0.72 | 0.81 | 0.77 | 0.76 | -0.01 | -1.30% | 0.01 | 151 | 869 | 0.81 | 0.11 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 111.00 | 0.63 | 0.74 | 0.69 | 0.72 | -0.15 | -17.25% | 0.01 | 1 | 633 | 0.81 | 0.10 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 112.00 | 0.58 | 0.68 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.82 | 0.09 | 0.01 | -0.08 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 113.00 | 0.53 | 0.62 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.82 | 0.09 | 0.01 | -0.08 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 114.00 | 0.49 | 0.57 | 0.53 | 0.53 | -0.03 | -5.36% | 0.00 | 1 | 272 | 0.83 | 0.08 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 115.00 | 0.43 | 0.51 | 0.47 | 0.48 | 0.00 | 0.00% | 0.00 | 24 | 504 | 0.83 | 0.07 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 116.00 | 0.38 | 0.48 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.83 | 0.07 | 0.01 | -0.06 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 117.00 | 0.36 | 0.44 | 0.40 | 0.32 | -0.10 | -23.81% | 0.00 | 4 | 201 | 0.84 | 0.06 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 118.00 | 0.32 | 0.40 | 0.36 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.84 | 0.06 | 0.01 | -0.06 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 119.00 | 0.29 | 0.37 | 0.33 | 0.34 | +0.01 | +3.03% | 0.00 | 13 | 84 | 0.84 | 0.05 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 120.00 | 0.27 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23% | 0.00 | 17 | 382 | 0.84 | 0.05 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 121.00 | 0.24 | 0.32 | 0.28 | 0.26 | -0.13 | -33.34% | 0.00 | 4 | 135 | 0.85 | 0.04 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 122.00 | 0.21 | 0.29 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.85 | 0.04 | 0.01 | -0.04 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 125.00 | 0.18 | 0.23 | 0.21 | 0.16 | -0.05 | -23.81% | 0.00 | 10 | 480 | 0.87 | 0.03 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 130.00 | 0.10 | 0.17 | 0.14 | 0.10 | -0.04 | -28.58% | 0.00 | 45 | 93 | 0.89 | 0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 135.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 113 | 0.90 | 0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 140.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 25 | 90 | 0.92 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.93 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 55 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 50.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 75 | 1.17 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 52.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.02 | -40.00% | 0.00 | 54 | 85 | 1.40 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 53.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.99 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 54.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 106 | 0.99 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 55.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 186 | 0.99 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 56.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 21 | 0.96 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 57.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 11 | 0.95 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 58.00 | 0.05 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.93 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 59.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 36 | 0.91 | -0.01 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 60.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 8 | 175 | 0.89 | -0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 61.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 6 | 22 | 0.88 | -0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 62.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.87 | -0.02 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 63.00 | 0.12 | 0.20 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 6 | 67 | 0.86 | -0.03 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 64.00 | 0.15 | 0.20 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.84 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 65.00 | 0.18 | 0.26 | 0.22 | 0.23 | -0.01 | -4.17% | 0.00 | 6 | 153 | 0.84 | -0.04 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 66.00 | 0.21 | 0.28 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.82 | -0.04 | 0.01 | -0.05 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 67.00 | 0.26 | 0.36 | 0.31 | 0.31 | -0.05 | -13.89% | 0.00 | 26 | 41 | 0.82 | -0.05 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 68.00 | 0.31 | 0.41 | 0.36 | 0.40 | +0.03 | +8.11% | 0.01 | 1 | 191 | 0.81 | -0.06 | 0.01 | -0.06 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 69.00 | 0.37 | 0.48 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.81 | -0.07 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 70.00 | 0.45 | 0.54 | 0.50 | 0.48 | -0.07 | -12.73% | 0.01 | 31 | 637 | 0.80 | -0.07 | 0.01 | -0.07 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 71.00 | 0.53 | 0.64 | 0.59 | 0.61 | +0.04 | +7.02% | 0.01 | 1 | 294 | 0.79 | -0.08 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 72.00 | 0.62 | 0.73 | 0.68 | 0.71 | -0.05 | -6.58% | 0.01 | 35 | 389 | 0.78 | -0.10 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 73.00 | 0.74 | 0.86 | 0.80 | 0.85 | +0.08 | +10.39% | 0.01 | 6 | 380 | 0.78 | -0.11 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 74.00 | 0.85 | 1.00 | 0.93 | 0.98 | +0.01 | +1.04% | 0.01 | 7 | 609 | 0.77 | -0.12 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 75.00 | 1.00 | 1.15 | 1.08 | 1.06 | +0.03 | +2.92% | 0.01 | 39 | 422 | 0.77 | -0.14 | 0.02 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 76.00 | 1.17 | 1.34 | 1.26 | 1.22 | 0.00 | 0.00% | 0.02 | 7 | 309 | 0.77 | -0.16 | 0.02 | -0.11 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 77.00 | 1.37 | 1.56 | 1.47 | 1.47 | +0.02 | +1.38% | 0.02 | 11 | 357 | 0.77 | -0.17 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 78.00 | 1.58 | 1.75 | 1.67 | 1.67 | -0.11 | -6.18% | 0.02 | 72 | 1,192 | 0.76 | -0.19 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 79.00 | 1.83 | 2.00 | 1.92 | 1.92 | +0.05 | +2.68% | 0.02 | 63 | 371 | 0.76 | -0.22 | 0.02 | -0.13 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 80.00 | 2.15 | 2.28 | 2.22 | 2.20 | -0.14 | -5.99% | 0.03 | 69 | 526 | 0.76 | -0.24 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 81.00 | 2.40 | 2.63 | 2.52 | 2.52 | -0.17 | -6.32% | 0.03 | 47 | 327 | 0.76 | -0.27 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 82.00 | 2.72 | 2.95 | 2.84 | 2.82 | +0.18 | +6.82% | 0.03 | 21 | 345 | 0.75 | -0.29 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 83.00 | 3.05 | 3.30 | 3.18 | 3.10 | -0.15 | -4.62% | 0.04 | 153 | 365 | 0.76 | -0.32 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 84.00 | 3.50 | 3.70 | 3.60 | 3.45 | -0.05 | -1.43% | 0.04 | 99 | 326 | 0.76 | -0.35 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 85.00 | 3.85 | 4.15 | 4.00 | 3.95 | -0.25 | -5.96% | 0.05 | 25 | 557 | 0.75 | -0.38 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 86.00 | 4.30 | 4.60 | 4.45 | 4.64 | +0.09 | +1.98% | 0.05 | 4 | 84 | 0.75 | -0.40 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 87.00 | 4.65 | 5.20 | 4.93 | 5.00 | +0.42 | +9.17% | 0.06 | 41 | 217 | 0.76 | -0.43 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 88.00 | 5.20 | 5.75 | 5.48 | 5.40 | +0.32 | +6.30% | 0.06 | 27 | 528 | 0.76 | -0.46 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 89.00 | 5.50 | 6.35 | 5.93 | 6.16 | +0.12 | +1.99% | 0.07 | 13 | 73 | 0.75 | -0.49 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 90.00 | 6.30 | 6.90 | 6.60 | 6.85 | +0.63 | +10.13% | 0.07 | 4 | 595 | 0.76 | -0.52 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 91.00 | 6.65 | 7.50 | 7.08 | 7.45 | +0.68 | +10.05% | 0.08 | 5 | 979 | 0.75 | -0.54 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 92.00 | 7.25 | 8.15 | 7.70 | 7.75 | +0.43 | +5.88% | 0.08 | 4 | 110 | 0.75 | -0.57 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 93.00 | 8.35 | 8.75 | 8.55 | 8.54 | +0.55 | +6.89% | 0.09 | 11 | 354 | 0.77 | -0.60 | 0.03 | -0.18 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 94.00 | 8.85 | 9.40 | 9.13 | 8.45 | -0.32 | -3.65% | 0.10 | 17 | 129 | 0.76 | -0.62 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 95.00 | 9.55 | 10.50 | 10.03 | 10.04 | +0.04 | +0.40% | 0.11 | 18 | 280 | 0.79 | -0.65 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 96.00 | 10.15 | 10.85 | 10.50 | 10.72 | -1.48 | -12.14% | 0.11 | 17 | 89 | 0.75 | -0.67 | 0.03 | -0.17 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 97.00 | 10.95 | 11.55 | 11.25 | 11.56 | -1.39 | -10.74% | 0.12 | 16 | 109 | 0.76 | -0.69 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 98.00 | 11.30 | 12.75 | 12.03 | 12.33 | +0.53 | +4.50% | 0.12 | 15 | 100 | 0.76 | -0.71 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 99.00 | 12.10 | 13.55 | 12.83 | 12.85 | +0.64 | +5.25% | 0.13 | 11 | 60 | 0.76 | -0.73 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 100.00 | 13.10 | 13.95 | 13.53 | 13.94 | +0.16 | +1.17% | 0.14 | 20 | 244 | 0.74 | -0.75 | 0.02 | -0.15 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 101.00 | 14.15 | 15.20 | 14.68 | 14.88 | +0.95 | +6.82% | 0.15 | 13 | 56 | 0.80 | -0.77 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 102.00 | 14.90 | 16.05 | 15.48 | 15.65 | +0.89 | +6.03% | 0.15 | 13 | 138 | 0.80 | -0.79 | 0.02 | -0.14 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 103.00 | 15.80 | 16.90 | 16.35 | 18.10 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.81 | -0.80 | 0.02 | -0.13 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 104.00 | 16.65 | 17.75 | 17.20 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.81 | -0.82 | 0.02 | -0.12 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 105.00 | 17.10 | 18.65 | 17.88 | 18.30 | +0.65 | +3.69% | 0.17 | 5 | 66 | 0.75 | -0.83 | 0.02 | -0.12 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 106.00 | 18.00 | 19.55 | 18.78 | 16.65 | 0.00 | 0.00% | 0.18 | 0 | 204 | 0.77 | -0.85 | 0.02 | -0.11 | 8/20/2026 | 8/26/2026 3:59:49 PM EST |
| 107.00 | 18.90 | 20.45 | 19.68 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.76 | -0.86 | 0.02 | -0.11 | 8/17/2026 | 8/26/2026 3:59:49 PM EST |
| 108.00 | 20.20 | 21.15 | 20.68 | 20.55 | -2.96 | -12.59% | 0.19 | 1 | 32 | 0.79 | -0.87 | 0.01 | -0.10 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 109.00 | 21.15 | 22.15 | 21.65 | 21.71 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.81 | -0.88 | 0.01 | -0.10 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 110.00 | 21.75 | 23.20 | 22.48 | 22.59 | -0.33 | -1.44% | 0.20 | 2 | 86 | 1.02 | -0.89 | 0.01 | -0.09 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 111.00 | 23.00 | 24.15 | 23.58 | 19.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.83 | -0.90 | 0.01 | -0.09 | 8/18/2026 | 8/26/2026 3:59:49 PM EST |
| 112.00 | 23.95 | 24.85 | 24.40 | 24.15 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.79 | -0.91 | 0.01 | -0.08 | 8/21/2026 | 8/26/2026 3:59:49 PM EST |
| 113.00 | 24.50 | 26.00 | 25.25 | 11.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.91 | 0.01 | -0.08 | 8/17/2026 | 8/26/2026 3:59:49 PM EST |
| 114.00 | 25.45 | 26.95 | 26.20 | 11.15 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.73 | -0.92 | 0.01 | -0.07 | 8/13/2026 | 8/26/2026 3:59:49 PM EST |
| 115.00 | 26.40 | 27.90 | 27.15 | 27.52 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.08 | -0.93 | 0.01 | -0.07 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 116.00 | 27.35 | 28.85 | 28.10 | % | 0.24 | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.06 | 8/26/2026 3:59:49 PM EST | |||
| 117.00 | 28.45 | 29.80 | 29.13 | 23.00 | 0.00 | 0.00% | 0.25 | 0 | 62 | 1.10 | -0.94 | 0.01 | -0.06 | 8/18/2026 | 8/26/2026 3:59:49 PM EST |
| 118.00 | 29.30 | 30.80 | 30.05 | 25.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | -0.94 | 0.01 | -0.06 | 8/18/2026 | 8/26/2026 3:59:49 PM EST |
| 119.00 | 30.30 | 31.75 | 31.03 | 30.22 | % | 0.26 | 16 | 0 | 1.14 | -0.95 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST | |
| 120.00 | 31.25 | 32.75 | 32.00 | 32.28 | -1.72 | -5.06% | 0.27 | 6 | 9 | 1.15 | -0.95 | 0.01 | -0.05 | 8/26/2026 | 8/26/2026 3:59:49 PM EST |
| 121.00 | 32.25 | 33.70 | 32.98 | % | 0.27 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.05 | 8/26/2026 3:59:49 PM EST | |||
| 122.00 | 33.25 | 34.70 | 33.98 | % | 0.28 | 0 | 0 | 1.17 | -0.96 | 0.01 | -0.04 | 8/26/2026 3:59:49 PM EST | |||
| 125.00 | 36.20 | 37.60 | 36.90 | 40.58 | 0.00 | 0.00% | 0.30 | 0 | 62 | 1.22 | -0.97 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:49 PM EST |
| 130.00 | 41.20 | 42.50 | 41.85 | 42.13 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | -0.98 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 3:59:49 PM EST |
| 135.00 | 46.20 | 47.45 | 46.83 | % | 0.35 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 8/26/2026 3:59:49 PM EST | |||
| 140.00 | 51.25 | 52.40 | 51.83 | % | 0.37 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 145.00 | 56.25 | 57.40 | 56.83 | % | 0.39 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 8/26/2026 3:59:49 PM EST | |||
| 150.00 | 61.25 | 62.40 | 61.83 | 40.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 3:59:49 PM EST |
| 155.00 | 66.25 | 67.40 | 66.83 | 48.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:49 PM EST |
| 160.00 | 71.25 | 72.40 | 71.83 | % | 0.45 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST | |||
| 165.00 | 76.25 | 77.40 | 76.83 | % | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:49 PM EST |