Options Chain for COREWEAVE INC COM CL A (CRWV) - $105.26 as of 8/17/2026 10:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.85 | 65.20 | 63.03 | % | 1.40 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:08 AM EST | |||
| 50.00 | 55.90 | 60.25 | 58.08 | 60.00 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 55.00 | 50.75 | 55.50 | 53.13 | 53.00 | 0.00 | 0.00% | 0.97 | 0 | 60 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 60.00 | 46.25 | 50.35 | 48.30 | 56.30 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 65.00 | 41.40 | 45.45 | 43.43 | 43.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.28 | 0.98 | 0.00 | -0.02 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 70.00 | 36.65 | 39.65 | 38.15 | 36.88 | 0.00 | 0.00% | 0.54 | 0 | 51 | 1.07 | 0.96 | 0.00 | -0.03 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 75.00 | 32.00 | 35.15 | 33.58 | 32.32 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.09 | 0.94 | 0.00 | -0.04 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 76.00 | 31.10 | 34.80 | 32.95 | 31.00 | 0.00 | 0.00% | 0.43 | 0 | 19 | 1.07 | 0.93 | 0.00 | -0.05 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 77.00 | 30.20 | 33.85 | 32.03 | 32.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.08 | 0.92 | 0.01 | -0.05 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 78.00 | 29.35 | 32.25 | 30.80 | 27.72 | -3.49 | -11.19% | 0.39 | 1 | 1 | 1.02 | 0.92 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 79.00 | 28.90 | 31.80 | 30.35 | 16.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.78 | 0.91 | 0.01 | -0.06 | 8/11/2026 | 8/17/2026 11:59:08 AM EST |
| 80.00 | 28.10 | 30.65 | 29.38 | 27.21 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.92 | 0.90 | 0.01 | -0.06 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 81.00 | 27.30 | 29.25 | 28.28 | 15.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.79 | 0.89 | 0.01 | -0.06 | 8/11/2026 | 8/17/2026 11:59:08 AM EST |
| 82.00 | 27.25 | 28.40 | 27.83 | 25.62 | -1.88 | -6.84% | 0.34 | 2 | 3 | 0.73 | 0.88 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 83.00 | 25.55 | 27.55 | 26.55 | 26.47 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.69 | 0.87 | 0.01 | -0.07 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 84.00 | 24.85 | 26.75 | 25.80 | 24.55 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.74 | 0.86 | 0.01 | -0.08 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 85.00 | 24.00 | 25.95 | 24.98 | 22.17 | -1.62 | -6.81% | 0.29 | 4 | 36 | 0.75 | 0.85 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 86.00 | 23.30 | 25.30 | 24.30 | 22.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.70 | 0.84 | 0.01 | -0.08 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 87.00 | 22.65 | 24.35 | 23.50 | 20.05 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.75 | 0.83 | 0.01 | -0.09 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 88.00 | 21.80 | 23.55 | 22.68 | 19.13 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.76 | 0.82 | 0.01 | -0.09 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 89.00 | 21.25 | 22.80 | 22.03 | 19.80 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.71 | 0.81 | 0.01 | -0.10 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 90.00 | 20.15 | 22.20 | 21.18 | 21.20 | +1.75 | +9.00% | 0.24 | 5 | 78 | 0.79 | 0.80 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 91.00 | 20.25 | 21.25 | 20.75 | 17.80 | -1.30 | -6.81% | 0.23 | 1 | 98 | 0.75 | 0.78 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 92.00 | 18.75 | 20.60 | 19.68 | 19.15 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.76 | 0.77 | 0.01 | -0.11 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 93.00 | 18.95 | 19.85 | 19.40 | 19.52 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.78 | 0.76 | 0.01 | -0.11 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 94.00 | 17.65 | 19.25 | 18.45 | 15.80 | -6.20 | -28.19% | 0.20 | 8 | 21 | 0.76 | 0.74 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 95.00 | 17.70 | 18.45 | 18.08 | 16.30 | +1.73 | +11.88% | 0.19 | 3 | 67 | 0.78 | 0.73 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 96.00 | 16.30 | 17.90 | 17.10 | 15.47 | 0.00 | 0.00% | 0.18 | 0 | 42 | 0.76 | 0.72 | 0.01 | -0.12 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 97.00 | 16.45 | 17.20 | 16.83 | 14.50 | +1.10 | +8.21% | 0.17 | 1 | 14 | 0.76 | 0.70 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 98.00 | 15.15 | 16.65 | 15.90 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.69 | 0.01 | -0.12 | 8/12/2026 | 8/17/2026 11:59:08 AM EST |
| 99.00 | 15.30 | 16.05 | 15.68 | 14.15 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.78 | 0.67 | 0.01 | -0.13 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 100.00 | 13.95 | 15.45 | 14.70 | 14.69 | +0.69 | +4.93% | 0.15 | 68 | 256 | 0.76 | 0.66 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 101.00 | 13.45 | 14.85 | 14.15 | 11.98 | -1.23 | -9.32% | 0.14 | 1 | 30 | 0.76 | 0.65 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 102.00 | 13.30 | 14.35 | 13.83 | 13.40 | +0.69 | +5.43% | 0.14 | 15 | 32 | 0.76 | 0.63 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 103.00 | 12.55 | 13.75 | 13.15 | 10.90 | -0.52 | -4.56% | 0.13 | 3 | 22 | 0.78 | 0.62 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 104.00 | 12.20 | 13.25 | 12.73 | 12.70 | +1.15 | +9.96% | 0.12 | 9 | 3 | 0.75 | 0.60 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 105.00 | 12.00 | 12.75 | 12.38 | 11.85 | +0.74 | +6.67% | 0.12 | 31 | 163 | 0.78 | 0.59 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 106.00 | 10.85 | 12.20 | 11.53 | 11.37 | +0.92 | +8.81% | 0.11 | 11 | 56 | 0.76 | 0.57 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 107.00 | 10.60 | 11.85 | 11.23 | 9.65 | -2.15 | -18.22% | 0.10 | 5 | 13 | 0.77 | 0.56 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 108.00 | 10.15 | 11.25 | 10.70 | 10.80 | -0.45 | -4.00% | 0.10 | 2 | 16 | 0.78 | 0.54 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 109.00 | 10.05 | 10.80 | 10.43 | 8.53 | -0.86 | -9.16% | 0.10 | 2 | 38 | 0.78 | 0.53 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 110.00 | 9.15 | 10.30 | 9.73 | 9.88 | +0.63 | +6.82% | 0.09 | 34 | 245 | 0.78 | 0.51 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 111.00 | 8.90 | 9.85 | 9.38 | 8.28 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.76 | 0.50 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 112.00 | 8.45 | 9.50 | 8.98 | 8.91 | +1.06 | +13.51% | 0.08 | 13 | 33 | 0.77 | 0.49 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 113.00 | 8.55 | 9.10 | 8.83 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.76 | 0.47 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 114.00 | 8.05 | 8.75 | 8.40 | 7.60 | +0.52 | +7.35% | 0.07 | 1 | 5 | 0.78 | 0.46 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 115.00 | 7.40 | 8.35 | 7.88 | 6.40 | -0.35 | -5.19% | 0.07 | 9 | 112 | 0.77 | 0.45 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 116.00 | 7.20 | 8.05 | 7.63 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.75 | 0.43 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 117.00 | 6.70 | 7.70 | 7.20 | 5.90 | -0.55 | -8.53% | 0.06 | 6 | 2 | 0.75 | 0.42 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 118.00 | 6.80 | 7.40 | 7.10 | 6.19 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.75 | 0.41 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 119.00 | 6.25 | 7.05 | 6.65 | 6.43 | +0.52 | +8.80% | 0.06 | 1 | 14 | 0.76 | 0.39 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 120.00 | 6.05 | 6.75 | 6.40 | 6.33 | +0.50 | +8.58% | 0.05 | 69 | 264 | 0.77 | 0.38 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 121.00 | 5.90 | 6.45 | 6.18 | 6.06 | +0.56 | +10.19% | 0.05 | 10 | 24 | 0.78 | 0.37 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 122.00 | 5.55 | 6.20 | 5.88 | 4.70 | -0.50 | -9.62% | 0.05 | 3 | 67 | 0.76 | 0.36 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 125.00 | 5.05 | 5.40 | 5.23 | 5.35 | +0.77 | +16.82% | 0.04 | 64 | 318 | 0.78 | 0.32 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 130.00 | 3.80 | 4.30 | 4.05 | 4.05 | +0.25 | +6.58% | 0.03 | 151 | 49 | 0.79 | 0.27 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 135.00 | 3.10 | 3.45 | 3.28 | 3.40 | +0.50 | +17.25% | 0.02 | 20 | 10 | 0.76 | 0.22 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 140.00 | 2.40 | 2.75 | 2.58 | 2.52 | +0.22 | +9.57% | 0.02 | 183 | 26 | 0.79 | 0.18 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 145.00 | 1.96 | 2.25 | 2.11 | 2.05 | +0.20 | +10.82% | 0.01 | 1 | 37 | 0.79 | 0.15 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 150.00 | 1.63 | 1.75 | 1.69 | 1.58 | +0.18 | +12.86% | 0.01 | 7 | 41 | 0.78 | 0.12 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 155.00 | 1.28 | 1.45 | 1.37 | 1.30 | +0.29 | +28.72% | 0.01 | 101 | 7 | 0.80 | 0.10 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 160.00 | 0.94 | 1.16 | 1.05 | 0.98 | -0.11 | -10.10% | 0.01 | 1 | 14 | 0.79 | 0.08 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 165.00 | 0.75 | 0.95 | 0.85 | 0.78 | +0.03 | +4.00% | 0.01 | 8 | 33 | 0.82 | 0.06 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 55.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.16 | -59.26% | 0.00 | 3 | 42 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 60.00 | 0.01 | 0.40 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 36 | 0.82 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 65.00 | 0.21 | 0.48 | 0.35 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.86 | -0.02 | 0.00 | -0.02 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 70.00 | 0.50 | 0.57 | 0.54 | 0.53 | -0.07 | -11.67% | 0.01 | 8,604 | 316 | 0.83 | -0.04 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 75.00 | 0.80 | 1.00 | 0.90 | 1.10 | +0.06 | +5.77% | 0.01 | 259 | 1,160 | 0.80 | -0.06 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 76.00 | 0.91 | 1.12 | 1.02 | 1.11 | -0.07 | -5.94% | 0.01 | 250 | 24 | 0.81 | -0.07 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 77.00 | 0.98 | 1.19 | 1.09 | 1.26 | +0.16 | +14.55% | 0.01 | 250 | 24 | 0.81 | -0.08 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 78.00 | 1.11 | 1.30 | 1.21 | 1.72 | +0.37 | +27.41% | 0.02 | 277 | 81 | 0.79 | -0.08 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 79.00 | 1.22 | 1.42 | 1.32 | 1.77 | +0.08 | +4.74% | 0.02 | 279 | 4 | 0.79 | -0.09 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 80.00 | 1.32 | 1.58 | 1.45 | 1.48 | -0.23 | -13.45% | 0.02 | 317 | 98 | 0.78 | -0.10 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 81.00 | 1.45 | 1.71 | 1.58 | 1.61 | -0.38 | -19.10% | 0.02 | 283 | 60 | 0.78 | -0.11 | 0.01 | -0.06 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 82.00 | 1.63 | 1.85 | 1.74 | 2.30 | -0.02 | -0.87% | 0.02 | 253 | 76 | 0.79 | -0.12 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 83.00 | 1.75 | 2.02 | 1.89 | 1.93 | -0.08 | -3.98% | 0.02 | 263 | 24 | 0.77 | -0.13 | 0.01 | -0.07 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 84.00 | 1.91 | 2.55 | 2.23 | 2.47 | +0.04 | +1.65% | 0.03 | 301 | 36 | 0.79 | -0.14 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 85.00 | 2.05 | 2.36 | 2.21 | 2.25 | -0.35 | -13.47% | 0.03 | 313 | 170 | 0.77 | -0.15 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 86.00 | 2.26 | 2.67 | 2.47 | 2.50 | -0.25 | -9.10% | 0.03 | 255 | 109 | 0.77 | -0.16 | 0.01 | -0.08 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 87.00 | 2.50 | 2.85 | 2.68 | 3.13 | +0.13 | +4.34% | 0.03 | 254 | 17 | 0.77 | -0.17 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 88.00 | 2.73 | 3.10 | 2.92 | 3.50 | +0.10 | +2.95% | 0.03 | 256 | 27 | 0.77 | -0.18 | 0.01 | -0.09 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 89.00 | 2.97 | 3.35 | 3.16 | 3.15 | -0.45 | -12.50% | 0.04 | 277 | 60 | 0.77 | -0.19 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 90.00 | 3.15 | 3.55 | 3.35 | 3.50 | -0.70 | -16.67% | 0.04 | 44 | 149 | 0.76 | -0.20 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 91.00 | 3.45 | 3.90 | 3.68 | 4.40 | -0.05 | -1.13% | 0.04 | 12 | 84 | 0.78 | -0.22 | 0.01 | -0.10 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 92.00 | 3.75 | 4.20 | 3.98 | 4.70 | -0.10 | -2.09% | 0.04 | 75 | 28 | 0.77 | -0.23 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 93.00 | 4.05 | 4.50 | 4.28 | 5.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.77 | -0.24 | 0.01 | -0.11 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 94.00 | 4.35 | 4.70 | 4.53 | 4.70 | -1.20 | -20.34% | 0.05 | 30 | 20 | 0.77 | -0.26 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 95.00 | 4.70 | 5.25 | 4.98 | 5.05 | -1.10 | -17.89% | 0.05 | 45 | 81 | 0.78 | -0.27 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 96.00 | 5.05 | 5.65 | 5.35 | 5.35 | -1.40 | -20.75% | 0.06 | 20 | 41 | 0.76 | -0.28 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 97.00 | 5.40 | 5.65 | 5.53 | 6.60 | -0.35 | -5.04% | 0.06 | 2 | 116 | 0.78 | -0.30 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 98.00 | 5.80 | 6.30 | 6.05 | 5.90 | -0.85 | -12.60% | 0.06 | 5 | 54 | 0.77 | -0.31 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 99.00 | 6.15 | 6.85 | 6.50 | 6.55 | -0.70 | -9.66% | 0.07 | 27 | 29 | 0.76 | -0.33 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 100.00 | 6.60 | 7.35 | 6.98 | 6.95 | -1.80 | -20.58% | 0.07 | 68 | 106 | 0.76 | -0.34 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 101.00 | 7.00 | 7.75 | 7.38 | 7.40 | -1.00 | -11.91% | 0.07 | 10 | 15 | 0.76 | -0.35 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 102.00 | 7.45 | 8.05 | 7.75 | 9.12 | +0.15 | +1.68% | 0.08 | 4 | 30 | 0.79 | -0.37 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 103.00 | 7.90 | 8.45 | 8.18 | 9.52 | +0.02 | +0.22% | 0.08 | 12 | 11 | 0.79 | -0.38 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 104.00 | 8.35 | 9.20 | 8.78 | 10.08 | +0.04 | +0.40% | 0.08 | 21 | 24 | 0.77 | -0.40 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 105.00 | 8.85 | 9.70 | 9.28 | 9.88 | -0.73 | -6.88% | 0.09 | 22 | 75 | 0.78 | -0.41 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 106.00 | 9.35 | 10.25 | 9.80 | 11.39 | -0.61 | -5.09% | 0.09 | 5 | 7 | 0.76 | -0.43 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 107.00 | 9.85 | 10.95 | 10.40 | 10.50 | -1.05 | -9.10% | 0.10 | 3 | 24 | 0.77 | -0.44 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 108.00 | 10.40 | 11.15 | 10.78 | 10.84 | -1.22 | -10.12% | 0.10 | 1 | 66 | 0.76 | -0.46 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 109.00 | 10.90 | 11.45 | 11.18 | 12.67 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.78 | -0.47 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 110.00 | 11.45 | 12.60 | 12.03 | 13.84 | +0.74 | +5.65% | 0.11 | 1 | 82 | 0.76 | -0.49 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 111.00 | 11.95 | 13.05 | 12.50 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.75 | -0.50 | 0.01 | -0.14 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 112.00 | 12.70 | 13.75 | 13.23 | 14.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.77 | -0.51 | 0.01 | -0.14 | 8/14/2026 | 8/17/2026 11:59:08 AM EST |
| 113.00 | 13.20 | 14.55 | 13.88 | 12.17 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | -0.53 | 0.01 | -0.14 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 114.00 | 13.85 | 15.20 | 14.53 | 12.73 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.54 | 0.01 | -0.14 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 115.00 | 14.50 | 15.65 | 15.08 | 17.90 | +5.38 | +42.98% | 0.13 | 2 | 26 | 0.77 | -0.56 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST |
| 116.00 | 15.10 | 16.40 | 15.75 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.79 | -0.57 | 0.01 | -0.14 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 117.00 | 15.70 | 17.05 | 16.38 | % | 0.14 | 0 | 0 | 0.78 | -0.58 | 0.01 | -0.14 | 8/17/2026 11:59:08 AM EST | |||
| 118.00 | 16.45 | 17.35 | 16.90 | 18.10 | % | 0.14 | 2 | 0 | 0.77 | -0.59 | 0.01 | -0.14 | 8/17/2026 | 8/17/2026 11:59:08 AM EST | |
| 119.00 | 17.05 | 18.20 | 17.63 | 18.32 | % | 0.15 | 10 | 0 | 0.77 | -0.61 | 0.01 | -0.13 | 8/17/2026 | 8/17/2026 11:59:08 AM EST | |
| 120.00 | 17.80 | 19.20 | 18.50 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.78 | -0.62 | 0.01 | -0.13 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 121.00 | 18.60 | 19.60 | 19.10 | % | 0.16 | 0 | 0 | 0.77 | -0.63 | 0.01 | -0.13 | 8/17/2026 11:59:08 AM EST | |||
| 122.00 | 19.35 | 20.30 | 19.83 | 17.95 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.78 | -0.64 | 0.01 | -0.13 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 125.00 | 21.50 | 22.65 | 22.08 | 20.93 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.79 | -0.68 | 0.01 | -0.13 | 8/13/2026 | 8/17/2026 11:59:08 AM EST |
| 130.00 | 25.50 | 26.10 | 25.80 | % | 0.20 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.12 | 8/17/2026 11:59:08 AM EST | |||
| 135.00 | 29.65 | 31.20 | 30.43 | % | 0.23 | 0 | 0 | 0.79 | -0.78 | 0.01 | -0.11 | 8/17/2026 11:59:08 AM EST | |||
| 140.00 | 33.65 | 35.65 | 34.65 | % | 0.25 | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.09 | 8/17/2026 11:59:08 AM EST | |||
| 145.00 | 38.40 | 40.25 | 39.33 | % | 0.27 | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.08 | 8/17/2026 11:59:08 AM EST | |||
| 150.00 | 42.85 | 45.25 | 44.05 | % | 0.29 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.07 | 8/17/2026 11:59:08 AM EST | |||
| 155.00 | 47.35 | 49.70 | 48.53 | % | 0.31 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.06 | 8/17/2026 11:59:08 AM EST | |||
| 160.00 | 51.85 | 54.90 | 53.38 | % | 0.33 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.05 | 8/17/2026 11:59:08 AM EST | |||
| 165.00 | 55.80 | 59.70 | 57.75 | % | 0.35 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.04 | 8/17/2026 11:59:08 AM EST |