Options Chain for COREWEAVE INC COM CL A (CRWV) - $84.23 as of 8/31/2026 10:31:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 47.90 | 48.85 | 48.38 | 53.40 | 0.00 | 0.00% | 1.38 | 0 | 54 | 2.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 11:58:56 AM EST |
| 37.50 | 45.40 | 46.60 | 46.00 | 58.00 | 0.00 | 0.00% | 1.23 | 0 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/31/2026 11:58:56 AM EST |
| 40.00 | 42.90 | 44.35 | 43.63 | 53.88 | 0.00 | 0.00% | 1.09 | 0 | 30 | 2.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:58:56 AM EST |
| 42.50 | 40.50 | 41.40 | 40.95 | 66.00 | 0.00 | 0.00% | 0.96 | 0 | 45 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/31/2026 11:58:56 AM EST |
| 45.00 | 38.00 | 39.25 | 38.63 | 44.35 | 0.00 | 0.00% | 0.86 | 0 | 4,657 | 1.78 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 47.50 | 35.50 | 36.40 | 35.95 | 36.95 | 0.00 | 0.00% | 0.76 | 0 | 53 | 1.64 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 11:58:56 AM EST |
| 50.00 | 33.00 | 34.00 | 33.50 | 33.70 | 0.00 | 0.00% | 0.67 | 0 | 283 | 1.51 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 55.00 | 28.05 | 29.05 | 28.55 | 31.81 | 0.00 | 0.00% | 0.52 | 0 | 273 | 1.32 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 60.00 | 23.10 | 24.20 | 23.65 | 25.90 | 0.00 | 0.00% | 0.39 | 0 | 275 | 1.00 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 62.50 | 20.65 | 21.60 | 21.13 | 21.63 | 0.00 | 0.00% | 0.34 | 0 | 234 | 1.01 | 0.96 | 0.01 | -0.04 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 65.00 | 18.35 | 19.20 | 18.78 | 18.46 | -5.79 | -23.88% | 0.29 | 5 | 1,046 | 0.73 | 0.95 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 67.50 | 15.95 | 16.90 | 16.43 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 429 | 0.76 | 0.92 | 0.01 | -0.06 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 70.00 | 14.15 | 14.70 | 14.43 | 14.20 | -0.27 | -1.87% | 0.21 | 22 | 3,291 | 0.70 | 0.89 | 0.01 | -0.08 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 72.50 | 12.00 | 12.50 | 12.25 | 14.69 | 0.00 | 0.00% | 0.17 | 0 | 2,861 | 0.69 | 0.84 | 0.02 | -0.09 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 75.00 | 10.05 | 10.55 | 10.30 | 9.84 | -0.71 | -6.73% | 0.14 | 15 | 3,465 | 0.68 | 0.78 | 0.02 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 76.00 | 9.35 | 9.80 | 9.58 | 9.09 | % | 0.13 | 1 | 0 | 0.67 | 0.76 | 0.02 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST | |
| 77.00 | 8.55 | 9.05 | 8.80 | 8.65 | -0.71 | -7.59% | 0.11 | 34 | 2 | 0.68 | 0.73 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 77.50 | 8.05 | 8.75 | 8.40 | 8.41 | -0.59 | -6.56% | 0.11 | 12 | 881 | 0.67 | 0.72 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 78.00 | 7.85 | 8.45 | 8.15 | 8.02 | -0.86 | -9.69% | 0.10 | 4 | 18 | 0.67 | 0.70 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 79.00 | 7.40 | 7.75 | 7.58 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | 0.67 | 0.03 | -0.13 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 80.00 | 6.80 | 7.10 | 6.95 | 6.90 | -0.93 | -11.88% | 0.09 | 144 | 11,505 | 0.67 | 0.64 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 81.00 | 6.25 | 6.55 | 6.40 | 6.23 | -0.63 | -9.19% | 0.08 | 4 | 3 | 0.68 | 0.61 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 82.00 | 5.70 | 6.00 | 5.85 | 5.70 | -0.61 | -9.67% | 0.07 | 6 | 11 | 0.67 | 0.58 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 82.50 | 5.45 | 5.75 | 5.60 | 5.45 | -0.88 | -13.91% | 0.07 | 6 | 1,551 | 0.67 | 0.56 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 83.00 | 5.20 | 5.50 | 5.35 | 5.25 | -1.05 | -16.67% | 0.06 | 56 | 46 | 0.67 | 0.54 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 84.00 | 4.75 | 5.05 | 4.90 | 4.80 | -0.80 | -14.29% | 0.06 | 33 | 46 | 0.68 | 0.51 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 85.00 | 4.35 | 4.50 | 4.43 | 4.40 | -0.74 | -14.40% | 0.05 | 851 | 4,457 | 0.67 | 0.48 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 86.00 | 3.90 | 4.15 | 4.03 | 4.00 | -0.45 | -10.12% | 0.05 | 3 | 110 | 0.67 | 0.45 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 87.00 | 3.55 | 3.75 | 3.65 | 3.60 | -0.80 | -18.19% | 0.04 | 72 | 203 | 0.67 | 0.42 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 87.50 | 3.35 | 3.60 | 3.48 | 3.35 | -0.55 | -14.11% | 0.04 | 45 | 788 | 0.67 | 0.40 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 88.00 | 3.20 | 3.40 | 3.30 | 3.11 | -0.81 | -20.67% | 0.04 | 32 | 160 | 0.68 | 0.39 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 89.00 | 2.97 | 3.10 | 3.04 | 2.99 | -0.52 | -14.82% | 0.03 | 25 | 231 | 0.68 | 0.36 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 90.00 | 2.68 | 2.77 | 2.73 | 2.71 | -0.55 | -16.88% | 0.03 | 243 | 7,296 | 0.68 | 0.34 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 91.00 | 2.41 | 2.50 | 2.46 | 2.42 | -0.47 | -16.27% | 0.03 | 30 | 55 | 0.68 | 0.31 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 92.00 | 2.17 | 2.25 | 2.21 | 2.18 | -0.50 | -18.66% | 0.02 | 62 | 416 | 0.68 | 0.29 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 92.50 | 2.06 | 2.14 | 2.10 | 1.99 | -0.64 | -24.34% | 0.02 | 57 | 1,509 | 0.68 | 0.27 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 93.00 | 1.95 | 2.04 | 2.00 | 1.91 | -0.40 | -17.32% | 0.02 | 42 | 69 | 0.69 | 0.26 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 94.00 | 1.75 | 1.83 | 1.79 | 1.72 | -0.57 | -24.90% | 0.02 | 30 | 63 | 0.69 | 0.24 | 0.02 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 95.00 | 1.58 | 1.67 | 1.63 | 1.60 | -0.43 | -21.19% | 0.02 | 333 | 4,092 | 0.69 | 0.22 | 0.02 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 96.00 | 1.42 | 1.49 | 1.46 | 1.40 | -0.31 | -18.13% | 0.02 | 62 | 200 | 0.70 | 0.20 | 0.02 | -0.10 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 97.00 | 1.27 | 1.35 | 1.31 | 1.31 | -0.34 | -20.61% | 0.01 | 38 | 83 | 0.70 | 0.19 | 0.02 | -0.10 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 97.50 | 1.21 | 1.28 | 1.25 | 1.23 | -0.36 | -22.65% | 0.01 | 23 | 1,339 | 0.70 | 0.18 | 0.02 | -0.10 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 98.00 | 1.14 | 1.21 | 1.18 | 1.10 | -0.45 | -29.04% | 0.01 | 33 | 50 | 0.70 | 0.17 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 99.00 | 1.03 | 1.10 | 1.07 | 0.97 | -0.34 | -25.96% | 0.01 | 32 | 84 | 0.71 | 0.16 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 100.00 | 0.93 | 0.98 | 0.96 | 0.95 | -0.32 | -25.20% | 0.01 | 485 | 13,095 | 0.71 | 0.14 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 105.00 | 0.58 | 0.59 | 0.59 | 0.57 | -0.22 | -27.85% | 0.01 | 314 | 3,234 | 0.73 | 0.09 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 110.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.15 | -30.00% | 0.00 | 1,007 | 63,114 | 0.76 | 0.06 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 115.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.10 | -31.25% | 0.00 | 117 | 39,944 | 0.78 | 0.04 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 120.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.07 | -33.34% | 0.00 | 104 | 16,796 | 0.81 | 0.03 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 125.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 29 | 5,365 | 0.84 | 0.02 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 130.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 78 | 7,720 | 0.85 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 135.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 41 | 2,841 | 0.90 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 140.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 14,600 | 0.93 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 145.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 150.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 17 | 10,798 | 0.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 155.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 2,064 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 160.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,971 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 165.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:58:56 AM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,486 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,004 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6,225 | 1.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 11:58:56 AM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,941 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:58:56 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 5,977 | 1.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,416 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:58:56 AM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 361 | 2.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:58:56 AM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/31/2026 11:58:56 AM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 5,560 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,120 | 1.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 260.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 794 | 2.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 11:58:56 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,758 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 37.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:58:56 AM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 42.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 12 | 390 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,499 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 47.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,274 | 1.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 50.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 6,904 | 0.98 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 3,663 | 0.87 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 60.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 15 | 7,462 | 0.78 | -0.02 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 62.50 | 0.18 | 0.22 | 0.20 | 0.21 | -0.06 | -22.23% | 0.00 | 12 | 10,442 | 0.75 | -0.04 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 65.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.06 | -16.22% | 0.00 | 571 | 8,664 | 0.73 | -0.05 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 67.50 | 0.46 | 0.50 | 0.48 | 0.48 | -0.10 | -17.25% | 0.01 | 34 | 2,734 | 0.71 | -0.08 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 70.00 | 0.71 | 0.76 | 0.74 | 0.73 | -0.13 | -15.12% | 0.01 | 181 | 10,721 | 0.69 | -0.11 | 0.01 | -0.08 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 72.50 | 1.07 | 1.13 | 1.10 | 1.14 | -0.06 | -5.00% | 0.02 | 204 | 3,226 | 0.68 | -0.16 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 75.00 | 1.59 | 1.66 | 1.63 | 1.64 | -0.16 | -8.89% | 0.02 | 3,884 | 21,738 | 0.67 | -0.22 | 0.02 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 76.00 | 1.84 | 1.92 | 1.88 | 2.02 | -0.17 | -7.77% | 0.02 | 14 | 221 | 0.67 | -0.24 | 0.02 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 77.00 | 2.13 | 2.21 | 2.17 | 2.26 | -0.04 | -1.74% | 0.03 | 215 | 305 | 0.67 | -0.27 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 77.50 | 2.28 | 2.37 | 2.33 | 2.36 | -0.12 | -4.84% | 0.03 | 80 | 3,537 | 0.67 | -0.28 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 78.00 | 2.44 | 2.53 | 2.49 | 2.62 | -0.06 | -2.24% | 0.03 | 60 | 83 | 0.67 | -0.30 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 79.00 | 2.78 | 2.89 | 2.84 | 2.95 | -0.03 | -1.01% | 0.04 | 53 | 198 | 0.67 | -0.33 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 80.00 | 3.20 | 3.30 | 3.25 | 3.30 | 0.00 | 0.00% | 0.04 | 192 | 9,501 | 0.67 | -0.36 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 81.00 | 3.60 | 3.70 | 3.65 | 3.85 | +0.12 | +3.22% | 0.05 | 17 | 87 | 0.67 | -0.39 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 82.00 | 4.05 | 4.20 | 4.13 | 4.15 | -0.33 | -7.37% | 0.05 | 73 | 73 | 0.67 | -0.42 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 82.50 | 4.25 | 4.55 | 4.40 | 4.42 | -0.38 | -7.92% | 0.05 | 354 | 2,303 | 0.66 | -0.44 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 83.00 | 4.50 | 4.75 | 4.63 | 4.69 | +0.01 | +0.22% | 0.06 | 53 | 154 | 0.67 | -0.46 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 84.00 | 5.05 | 5.35 | 5.20 | 5.25 | -0.11 | -2.06% | 0.06 | 37 | 70 | 0.67 | -0.49 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 85.00 | 5.60 | 5.85 | 5.73 | 5.70 | -0.13 | -2.23% | 0.07 | 234 | 11,303 | 0.68 | -0.52 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 86.00 | 6.20 | 6.50 | 6.35 | 6.40 | +0.02 | +0.32% | 0.07 | 4 | 105 | 0.67 | -0.55 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 87.00 | 6.80 | 7.10 | 6.95 | 7.20 | -0.07 | -0.97% | 0.08 | 2 | 166 | 0.67 | -0.58 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 87.50 | 7.10 | 7.40 | 7.25 | 7.45 | -0.16 | -2.11% | 0.08 | 18 | 1,250 | 0.67 | -0.60 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 88.00 | 7.40 | 7.80 | 7.60 | 7.85 | -0.20 | -2.49% | 0.09 | 2 | 285 | 0.68 | -0.61 | 0.03 | -0.14 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 89.00 | 8.10 | 8.45 | 8.28 | 8.35 | -0.32 | -3.70% | 0.09 | 4 | 766 | 0.67 | -0.64 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 90.00 | 8.75 | 9.15 | 8.95 | 8.98 | +0.16 | +1.82% | 0.10 | 1,064 | 13,727 | 0.68 | -0.67 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 91.00 | 9.50 | 9.85 | 9.68 | 9.66 | -0.19 | -1.93% | 0.11 | 12 | 34 | 0.68 | -0.69 | 0.03 | -0.13 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 92.00 | 10.30 | 10.75 | 10.53 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.67 | -0.71 | 0.03 | -0.12 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 92.50 | 10.70 | 11.10 | 10.90 | 11.07 | +0.30 | +2.79% | 0.12 | 13 | 2,220 | 0.67 | -0.73 | 0.03 | -0.12 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 93.00 | 11.05 | 11.45 | 11.25 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.67 | -0.74 | 0.03 | -0.12 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 94.00 | 11.85 | 12.25 | 12.05 | 12.31 | +0.55 | +4.68% | 0.13 | 3 | 14 | 0.68 | -0.76 | 0.02 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 95.00 | 12.70 | 13.10 | 12.90 | 13.16 | +0.78 | +6.30% | 0.14 | 46 | 2,553 | 0.68 | -0.78 | 0.02 | -0.11 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 96.00 | 13.50 | 14.00 | 13.75 | 14.10 | % | 0.14 | 3 | 0 | 0.67 | -0.80 | 0.02 | -0.10 | 8/31/2026 | 8/31/2026 11:58:56 AM EST | |
| 97.00 | 14.30 | 14.85 | 14.58 | 15.37 | +0.58 | +3.93% | 0.15 | 1 | 5 | 0.69 | -0.81 | 0.02 | -0.10 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 97.50 | 14.65 | 15.30 | 14.98 | 15.27 | +0.27 | +1.80% | 0.15 | 6 | 1,356 | 0.67 | -0.82 | 0.02 | -0.10 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 98.00 | 15.20 | 15.65 | 15.43 | 16.13 | +0.38 | +2.42% | 0.16 | 1 | 39 | 0.69 | -0.83 | 0.02 | -0.09 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 99.00 | 16.05 | 16.60 | 16.33 | 14.45 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.64 | -0.84 | 0.02 | -0.09 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 100.00 | 17.00 | 17.55 | 17.28 | 17.56 | +0.56 | +3.30% | 0.17 | 94 | 5,464 | 0.69 | -0.86 | 0.02 | -0.08 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 105.00 | 21.45 | 22.35 | 21.90 | 22.47 | +0.59 | +2.70% | 0.21 | 3 | 2,744 | 0.81 | -0.91 | 0.01 | -0.06 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 110.00 | 26.40 | 27.30 | 26.85 | 27.10 | +0.35 | +1.31% | 0.24 | 68 | 2,906 | 0.89 | -0.94 | 0.01 | -0.05 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 115.00 | 31.15 | 32.40 | 31.78 | 32.20 | +4.20 | +15.00% | 0.28 | 8 | 1,872 | 0.97 | -0.96 | 0.01 | -0.04 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 120.00 | 35.90 | 37.05 | 36.48 | 37.35 | +4.70 | +14.40% | 0.30 | 11 | 2,680 | 0.98 | -0.97 | 0.00 | -0.03 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 125.00 | 41.25 | 42.20 | 41.73 | 41.00 | 0.00 | 0.00% | 0.33 | 0 | 2,634 | 1.09 | -0.98 | 0.00 | -0.02 | 8/28/2026 | 8/31/2026 11:58:56 AM EST |
| 130.00 | 45.90 | 47.20 | 46.55 | 46.70 | +3.71 | +8.63% | 0.36 | 47 | 353 | 1.15 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 8/31/2026 11:58:56 AM EST |
| 135.00 | 51.25 | 52.20 | 51.73 | 46.61 | 0.00 | 0.00% | 0.38 | 0 | 503 | 1.25 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 140.00 | 56.00 | 57.15 | 56.58 | 50.00 | 0.00 | 0.00% | 0.40 | 0 | 74 | 1.33 | -1.00 | 0.00 | -0.01 | 8/25/2026 | 8/31/2026 11:58:56 AM EST |
| 145.00 | 61.25 | 62.20 | 61.73 | 49.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:58:56 AM EST |
| 150.00 | 65.95 | 67.20 | 66.58 | 62.56 | 0.00 | 0.00% | 0.44 | 0 | 186 | 1.52 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 155.00 | 71.25 | 72.20 | 71.73 | 67.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 160.00 | 76.25 | 77.20 | 76.73 | 66.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 11:58:56 AM EST |
| 165.00 | 81.25 | 82.15 | 81.70 | 75.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/31/2026 11:58:56 AM EST |
| 170.00 | 86.25 | 87.15 | 86.70 | 83.19 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 175.00 | 91.25 | 92.20 | 91.73 | 88.21 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 180.00 | 96.25 | 97.20 | 96.73 | 108.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/31/2026 11:58:56 AM EST |
| 185.00 | 101.25 | 102.20 | 101.73 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 190.00 | 106.25 | 107.15 | 106.70 | % | 0.56 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 195.00 | 111.25 | 112.20 | 111.73 | 106.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/31/2026 11:58:56 AM EST |
| 200.00 | 116.25 | 117.20 | 116.73 | 111.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/31/2026 11:58:56 AM EST |
| 210.00 | 126.25 | 127.20 | 126.73 | 114.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/31/2026 11:58:56 AM EST |
| 220.00 | 136.25 | 137.15 | 136.70 | 119.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/31/2026 11:58:56 AM EST |
| 230.00 | 146.25 | 147.20 | 146.73 | 155.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/31/2026 11:58:56 AM EST |
| 240.00 | 156.25 | 157.20 | 156.73 | 153.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 11:58:56 AM EST |
| 250.00 | 166.25 | 167.20 | 166.73 | 151.58 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/31/2026 11:58:56 AM EST |
| 260.00 | 176.25 | 177.15 | 176.70 | % | 0.68 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:58:56 AM EST | |||
| 270.00 | 186.25 | 187.20 | 186.73 | 155.15 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/31/2026 11:58:56 AM EST |
| 280.00 | 196.25 | 197.20 | 196.73 | 161.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 8/31/2026 11:58:56 AM EST |