Options Chain for COREWEAVE INC COM CL A (CRWV) - $85.89 as of 8/28/2026 7:21:46 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 | 43.85 | 45.05 | 44.45 | % | 1.11 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 45.00 | 38.85 | 39.70 | 39.28 | 47.28 | 0.00 | 0.00% | 0.87 | 0 | 26 | 2.91 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 33.85 | 34.75 | 34.30 | 38.96 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 52.00 | 31.90 | 32.75 | 32.33 | 40.30 | 0.00 | 0.00% | 0.62 | 0 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:53 PM EST |
| 53.00 | 30.85 | 31.75 | 31.30 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 54.00 | 29.85 | 30.75 | 30.30 | 35.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 28.85 | 29.75 | 29.30 | 34.53 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:53 PM EST |
| 56.00 | 27.90 | 28.75 | 28.33 | 33.67 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:53 PM EST |
| 57.00 | 26.90 | 27.75 | 27.33 | 32.76 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/28/2026 3:59:53 PM EST |
| 58.00 | 25.90 | 26.75 | 26.33 | 31.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/28/2026 3:59:53 PM EST |
| 59.00 | 24.90 | 25.75 | 25.33 | 25.80 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.35 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 23.90 | 24.80 | 24.35 | 23.74 | -2.86 | -10.76% | 0.41 | 1 | 22 | 1.74 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 61.00 | 22.95 | 23.80 | 23.38 | 23.22 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.27 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 62.00 | 21.95 | 22.80 | 22.38 | 22.42 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.63 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 63.00 | 20.95 | 21.80 | 21.38 | 21.51 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.57 | 0.98 | 0.00 | -0.02 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 64.00 | 20.00 | 20.85 | 20.43 | 20.83 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.03 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 19.00 | 19.85 | 19.43 | 19.85 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.47 | 0.97 | 0.01 | -0.03 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 66.00 | 18.05 | 18.90 | 18.48 | 19.12 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.40 | 0.97 | 0.01 | -0.04 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 67.00 | 17.05 | 17.95 | 17.50 | 18.09 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | 0.96 | 0.01 | -0.04 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 68.00 | 16.10 | 17.00 | 16.55 | 17.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.11 | 0.95 | 0.01 | -0.05 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 69.00 | 15.15 | 16.05 | 15.60 | 16.51 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.21 | 0.94 | 0.01 | -0.06 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 14.25 | 15.10 | 14.68 | 14.25 | -2.10 | -12.85% | 0.21 | 10 | 5 | 0.64 | 0.93 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 71.00 | 13.35 | 14.20 | 13.78 | 13.30 | -4.51 | -25.33% | 0.19 | 1 | 19 | 0.67 | 0.91 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 72.00 | 12.45 | 13.30 | 12.88 | 15.23 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.05 | 0.89 | 0.02 | -0.08 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 73.00 | 11.55 | 12.45 | 12.00 | 12.50 | -3.90 | -23.78% | 0.16 | 1 | 83 | 0.86 | 0.88 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 74.00 | 10.75 | 11.60 | 11.18 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.66 | 0.85 | 0.02 | -0.10 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 75.00 | 10.00 | 10.55 | 10.28 | 10.50 | -4.20 | -28.58% | 0.14 | 3 | 53 | 0.66 | 0.83 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 76.00 | 9.10 | 9.95 | 9.53 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.66 | 0.81 | 0.03 | -0.11 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 77.00 | 8.35 | 8.95 | 8.65 | 8.91 | -3.25 | -26.73% | 0.11 | 6 | 26 | 0.63 | 0.78 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 78.00 | 7.60 | 8.40 | 8.00 | 8.05 | -3.40 | -29.70% | 0.10 | 21 | 17 | 0.66 | 0.75 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 79.00 | 6.90 | 7.65 | 7.28 | 7.29 | -2.26 | -23.67% | 0.09 | 1 | 97 | 0.65 | 0.71 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 80.00 | 6.50 | 6.85 | 6.68 | 6.60 | -2.30 | -25.85% | 0.08 | 410 | 113 | 0.65 | 0.68 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 81.00 | 5.70 | 6.25 | 5.98 | 5.63 | -3.87 | -40.74% | 0.07 | 6 | 21 | 0.65 | 0.65 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 82.00 | 5.25 | 5.60 | 5.43 | 5.20 | -3.03 | -36.82% | 0.07 | 18 | 14 | 0.65 | 0.61 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 83.00 | 4.70 | 5.05 | 4.88 | 4.90 | -2.32 | -32.14% | 0.06 | 56 | 50 | 0.65 | 0.57 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 84.00 | 4.30 | 4.55 | 4.43 | 4.37 | -4.01 | -47.86% | 0.05 | 111 | 72 | 0.66 | 0.53 | 0.04 | -0.16 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 85.00 | 3.75 | 4.05 | 3.90 | 3.95 | -2.05 | -34.17% | 0.05 | 117 | 118 | 0.65 | 0.50 | 0.04 | -0.16 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 86.00 | 3.35 | 3.65 | 3.50 | 3.55 | -2.00 | -36.04% | 0.04 | 281 | 80 | 0.65 | 0.46 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 87.00 | 3.00 | 3.25 | 3.13 | 3.11 | -2.04 | -39.62% | 0.04 | 742 | 147 | 0.65 | 0.42 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 88.00 | 2.71 | 2.87 | 2.79 | 2.65 | -1.95 | -42.40% | 0.03 | 118 | 216 | 0.65 | 0.39 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 89.00 | 2.40 | 2.54 | 2.47 | 2.55 | -1.55 | -37.81% | 0.03 | 168 | 191 | 0.66 | 0.36 | 0.03 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 90.00 | 2.10 | 2.25 | 2.18 | 2.15 | -1.60 | -42.67% | 0.02 | 558 | 538 | 0.66 | 0.33 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 91.00 | 1.85 | 1.99 | 1.92 | 1.77 | -1.53 | -46.37% | 0.02 | 135 | 840 | 0.66 | 0.30 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 92.00 | 1.62 | 1.75 | 1.69 | 1.49 | -1.56 | -51.15% | 0.02 | 102 | 145 | 0.66 | 0.27 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 93.00 | 1.42 | 1.55 | 1.49 | 1.52 | -1.21 | -44.33% | 0.02 | 64 | 202 | 0.66 | 0.24 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 94.00 | 1.25 | 1.37 | 1.31 | 1.30 | -1.20 | -48.00% | 0.01 | 45 | 141 | 0.67 | 0.22 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 95.00 | 1.10 | 1.21 | 1.16 | 1.16 | -1.10 | -48.68% | 0.01 | 618 | 639 | 0.67 | 0.20 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 96.00 | 0.96 | 1.06 | 1.01 | 1.05 | -0.97 | -48.02% | 0.01 | 23 | 150 | 0.67 | 0.18 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 97.00 | 0.84 | 0.94 | 0.89 | 0.88 | -0.94 | -51.65% | 0.01 | 231 | 331 | 0.67 | 0.16 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 98.00 | 0.73 | 0.83 | 0.78 | 0.76 | -0.91 | -54.50% | 0.01 | 59 | 311 | 0.68 | 0.14 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 99.00 | 0.64 | 0.73 | 0.69 | 0.63 | -0.85 | -57.44% | 0.01 | 25 | 209 | 0.69 | 0.13 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 100.00 | 0.58 | 0.63 | 0.61 | 0.61 | -0.75 | -55.15% | 0.01 | 510 | 1,090 | 0.69 | 0.11 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 101.00 | 0.49 | 0.56 | 0.53 | 0.53 | -0.73 | -57.94% | 0.01 | 12 | 418 | 0.69 | 0.10 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 102.00 | 0.43 | 0.49 | 0.46 | 0.60 | -0.43 | -41.75% | 0.00 | 23 | 360 | 0.69 | 0.09 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 103.00 | 0.37 | 0.45 | 0.41 | 0.39 | -0.57 | -59.38% | 0.00 | 17 | 284 | 0.70 | 0.08 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 104.00 | 0.33 | 0.40 | 0.37 | 0.37 | -0.67 | -64.43% | 0.00 | 32 | 238 | 0.70 | 0.07 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 105.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.45 | -58.45% | 0.00 | 51 | 672 | 0.71 | 0.06 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 106.00 | 0.27 | 0.31 | 0.29 | 0.26 | -0.60 | -69.77% | 0.00 | 34 | 345 | 0.72 | 0.06 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 107.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.43 | -64.18% | 0.00 | 153 | 362 | 0.72 | 0.05 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 108.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.45 | -65.22% | 0.00 | 38 | 80 | 0.71 | 0.04 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 109.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.32 | -61.54% | 0.00 | 88 | 297 | 0.71 | 0.04 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 110.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.27 | -60.00% | 0.00 | 145 | 1,024 | 0.75 | 0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 111.00 | 0.13 | 0.18 | 0.16 | 0.17 | -0.27 | -61.37% | 0.00 | 8 | 638 | 0.71 | 0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 112.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.36 | -72.00% | 0.00 | 7 | 278 | 0.72 | 0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 113.00 | 0.10 | 0.15 | 0.13 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 334 | 0.69 | 0.03 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 114.00 | 0.09 | 0.14 | 0.12 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.72 | 0.02 | 0.00 | -0.02 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 115.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.21 | -65.63% | 0.00 | 52 | 506 | 0.76 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 116.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.17 | -62.97% | 0.00 | 3 | 298 | 0.90 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 117.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.14 | -56.00% | 0.00 | 401 | 448 | 0.92 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 118.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 3 | 287 | 0.93 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 119.00 | 0.05 | 0.09 | 0.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.94 | 0.01 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 120.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 387 | 0.80 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 121.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.23 | -76.67% | 0.00 | 9 | 142 | 0.96 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 122.00 | 0.04 | 0.07 | 0.06 | 0.10 | -0.14 | -58.34% | 0.00 | 22 | 50 | 0.98 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 15 | 457 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 106 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 114 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 75 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:53 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 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.22 | +733.34% | 0.00 | 1 | 81 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 53.00 | 0.01 | 0.36 | 0.19 | 0.35 | +0.29 | +483.34% | 0.00 | 1 | 83 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 54.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 117 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 55 | 183 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 56.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 57.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.91 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 58.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2,500 | 103 | 0.85 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 59.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 37 | 0.87 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 60.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 173 | 0.75 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 61.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 24 | 0.76 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 62.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 5 | 35 | 0.70 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 63.00 | 0.08 | 0.12 | 0.10 | 0.07 | -0.10 | -58.83% | 0.00 | 211 | 71 | 0.69 | -0.02 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 64.00 | 0.09 | 0.14 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.68 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 65.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 157 | 0.72 | -0.03 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 66.00 | 0.14 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | -0.03 | 0.01 | -0.04 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 67.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.01 | -4.77% | 0.00 | 2 | 34 | 0.68 | -0.04 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 68.00 | 0.22 | 0.28 | 0.25 | 0.28 | -0.12 | -30.00% | 0.00 | 1 | 191 | 0.68 | -0.05 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 69.00 | 0.27 | 0.34 | 0.31 | 0.35 | +0.05 | +16.67% | 0.00 | 395 | 173 | 0.68 | -0.06 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 70.00 | 0.34 | 0.41 | 0.38 | 0.41 | +0.02 | +5.13% | 0.01 | 342 | 596 | 0.68 | -0.07 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 71.00 | 0.44 | 0.49 | 0.47 | 0.49 | +0.04 | +8.89% | 0.01 | 8 | 295 | 0.67 | -0.09 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 72.00 | 0.52 | 0.58 | 0.55 | 0.63 | +0.11 | +21.16% | 0.01 | 10 | 371 | 0.66 | -0.11 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 73.00 | 0.63 | 0.72 | 0.68 | 0.74 | +0.09 | +13.85% | 0.01 | 74 | 381 | 0.66 | -0.12 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 74.00 | 0.77 | 0.86 | 0.82 | 0.82 | +0.04 | +5.13% | 0.01 | 268 | 617 | 0.65 | -0.15 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 75.00 | 0.94 | 1.01 | 0.98 | 0.99 | +0.09 | +10.00% | 0.01 | 249 | 509 | 0.65 | -0.17 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 76.00 | 1.14 | 1.24 | 1.19 | 1.27 | +0.14 | +12.39% | 0.02 | 48 | 316 | 0.65 | -0.19 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 77.00 | 1.37 | 1.47 | 1.42 | 1.40 | +0.17 | +13.83% | 0.02 | 140 | 388 | 0.64 | -0.22 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 78.00 | 1.63 | 1.74 | 1.69 | 1.66 | +0.14 | +9.22% | 0.02 | 190 | 1,272 | 0.64 | -0.25 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 79.00 | 1.92 | 2.00 | 1.96 | 1.99 | +0.30 | +17.76% | 0.02 | 45 | 369 | 0.64 | -0.29 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 80.00 | 2.23 | 2.39 | 2.31 | 2.23 | +0.23 | +11.50% | 0.03 | 130 | 593 | 0.64 | -0.32 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 81.00 | 2.61 | 2.77 | 2.69 | 2.67 | +0.32 | +13.62% | 0.03 | 91 | 357 | 0.64 | -0.35 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 82.00 | 3.00 | 3.20 | 3.10 | 3.08 | +0.38 | +14.08% | 0.04 | 375 | 351 | 0.63 | -0.39 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 83.00 | 3.40 | 3.70 | 3.55 | 3.90 | +0.85 | +27.87% | 0.04 | 58 | 493 | 0.63 | -0.43 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 84.00 | 3.80 | 4.40 | 4.10 | 4.20 | +0.65 | +18.31% | 0.05 | 103 | 373 | 0.64 | -0.47 | 0.04 | -0.16 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 85.00 | 4.35 | 4.75 | 4.55 | 4.65 | +0.75 | +19.24% | 0.05 | 122 | 566 | 0.63 | -0.50 | 0.04 | -0.16 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 86.00 | 4.90 | 5.50 | 5.20 | 5.52 | +0.97 | +21.32% | 0.06 | 22 | 84 | 0.64 | -0.54 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 87.00 | 5.55 | 6.10 | 5.83 | 6.07 | +1.27 | +26.46% | 0.07 | 54 | 249 | 0.64 | -0.58 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 88.00 | 6.20 | 6.80 | 6.50 | 6.05 | +0.47 | +8.43% | 0.07 | 70 | 551 | 0.65 | -0.61 | 0.04 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 89.00 | 6.95 | 7.45 | 7.20 | 7.55 | +1.90 | +33.63% | 0.08 | 6 | 77 | 0.65 | -0.64 | 0.03 | -0.15 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 90.00 | 7.60 | 8.05 | 7.83 | 7.82 | +1.09 | +16.20% | 0.09 | 116 | 609 | 0.64 | -0.67 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 91.00 | 8.40 | 8.85 | 8.63 | 8.92 | +1.47 | +19.74% | 0.09 | 31 | 990 | 0.65 | -0.70 | 0.03 | -0.14 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 92.00 | 9.00 | 9.85 | 9.43 | 9.92 | +1.83 | +22.63% | 0.10 | 22 | 111 | 0.65 | -0.73 | 0.03 | -0.13 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 93.00 | 9.65 | 10.65 | 10.15 | 10.85 | +2.01 | +22.74% | 0.11 | 279 | 368 | 0.62 | -0.76 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 94.00 | 10.65 | 11.50 | 11.08 | 11.73 | +2.10 | +21.81% | 0.12 | 77 | 129 | 0.65 | -0.78 | 0.03 | -0.12 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 95.00 | 11.30 | 12.35 | 11.83 | 11.85 | +2.05 | +20.92% | 0.12 | 151 | 292 | 0.63 | -0.80 | 0.03 | -0.11 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 96.00 | 12.15 | 13.20 | 12.68 | 12.24 | +1.20 | +10.87% | 0.13 | 50 | 103 | 0.60 | -0.82 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 97.00 | 13.00 | 14.10 | 13.55 | 13.95 | +2.27 | +19.44% | 0.14 | 6 | 169 | 0.59 | -0.84 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 98.00 | 13.90 | 15.00 | 14.45 | 12.12 | +0.07 | +0.59% | 0.15 | 1 | 191 | 0.97 | -0.86 | 0.02 | -0.09 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 99.00 | 14.80 | 15.90 | 15.35 | 12.79 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.98 | -0.87 | 0.02 | -0.09 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 100.00 | 15.75 | 16.85 | 16.30 | 16.39 | +2.01 | +13.98% | 0.16 | 14 | 320 | 1.01 | -0.89 | 0.02 | -0.08 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 101.00 | 16.65 | 17.80 | 17.23 | 17.92 | +3.04 | +20.43% | 0.17 | 1 | 69 | 1.05 | -0.90 | 0.02 | -0.07 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 102.00 | 17.60 | 18.70 | 18.15 | 15.65 | 0.00 | 0.00% | 0.18 | 0 | 143 | 1.08 | -0.91 | 0.01 | -0.07 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 103.00 | 18.55 | 19.65 | 19.10 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 100 | 1.12 | -0.92 | 0.01 | -0.06 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 104.00 | 19.50 | 20.60 | 20.05 | 16.80 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.12 | -0.93 | 0.01 | -0.06 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 105.00 | 20.60 | 21.55 | 21.08 | 21.67 | +2.74 | +14.48% | 0.20 | 4 | 66 | 0.88 | -0.94 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 106.00 | 21.55 | 22.50 | 22.03 | 21.85 | +4.10 | +23.10% | 0.21 | 80 | 204 | 0.89 | -0.94 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 107.00 | 22.40 | 23.50 | 22.95 | 18.61 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.23 | -0.95 | 0.01 | -0.04 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 108.00 | 23.40 | 24.50 | 23.95 | 21.12 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.21 | -0.96 | 0.01 | -0.04 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 109.00 | 24.35 | 25.45 | 24.90 | 23.80 | +1.78 | +8.09% | 0.23 | 12 | 71 | 1.30 | -0.96 | 0.01 | -0.04 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 110.00 | 25.35 | 26.40 | 25.88 | 26.30 | +5.10 | +24.06% | 0.24 | 11 | 90 | 0.95 | -0.97 | 0.01 | -0.03 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 111.00 | 26.35 | 27.45 | 26.90 | 22.41 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.36 | -0.97 | 0.01 | -0.03 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 112.00 | 27.35 | 28.40 | 27.88 | 24.15 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.40 | -0.97 | 0.01 | -0.03 | 8/21/2026 | 8/28/2026 3:59:53 PM EST |
| 113.00 | 28.35 | 29.40 | 28.88 | 11.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.42 | -0.97 | 0.00 | -0.03 | 8/17/2026 | 8/28/2026 3:59:53 PM EST |
| 114.00 | 29.35 | 30.35 | 29.85 | 11.15 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.45 | -0.98 | 0.00 | -0.02 | 8/13/2026 | 8/28/2026 3:59:53 PM EST |
| 115.00 | 30.35 | 31.35 | 30.85 | 31.57 | +3.71 | +13.32% | 0.27 | 1 | 42 | 1.48 | -0.98 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 116.00 | 31.35 | 32.35 | 31.85 | 28.77 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.50 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 3:59:53 PM EST |
| 117.00 | 32.35 | 33.35 | 32.85 | 23.00 | 0.00 | 0.00% | 0.28 | 0 | 62 | 1.53 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 118.00 | 33.35 | 34.30 | 33.83 | 25.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.43 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 8/28/2026 3:59:53 PM EST |
| 119.00 | 34.35 | 35.30 | 34.83 | 30.22 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.57 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:53 PM EST |
| 120.00 | 35.35 | 36.30 | 35.83 | 36.30 | +4.02 | +12.46% | 0.30 | 50 | 13 | 1.58 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:53 PM EST |
| 121.00 | 36.35 | 37.30 | 36.83 | % | 0.30 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 122.00 | 37.35 | 38.30 | 37.83 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:53 PM EST | |||
| 125.00 | 40.35 | 41.25 | 40.80 | 40.58 | 0.00 | 0.00% | 0.33 | 0 | 62 | 1.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:53 PM EST |
| 130.00 | 45.35 | 46.25 | 45.80 | 42.13 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:53 PM EST |
| 135.00 | 50.35 | 51.25 | 50.80 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 140.00 | 55.35 | 56.25 | 55.80 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 145.00 | 60.35 | 61.25 | 60.80 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 150.00 | 65.35 | 66.25 | 65.80 | 40.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:53 PM EST |
| 155.00 | 70.35 | 71.25 | 70.80 | 48.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:53 PM EST |
| 160.00 | 75.35 | 76.25 | 75.80 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST | |||
| 165.00 | 80.35 | 81.25 | 80.80 | % | 0.49 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:53 PM EST |