Options Chain for CORE SCIENTIFIC INC NEW COM (CORZ) - $18.73 as of 9/9/2026 3:42:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.80 | 17.20 | 17.00 | 14.75 | 0.00 | 0.00% | 17.00 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 2.00 | 15.75 | 18.00 | 16.88 | 19.25 | 0.00 | 0.00% | 8.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:56 PM EST |
| 3.00 | 14.45 | 17.00 | 15.73 | 17.30 | 0.00 | 0.00% | 5.24 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:56 PM EST |
| 4.00 | 13.40 | 15.35 | 14.38 | 20.65 | 0.00 | 0.00% | 3.60 | 0 | 72 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/9/2026 3:59:56 PM EST |
| 5.00 | 12.60 | 14.35 | 13.48 | 15.37 | 0.00 | 0.00% | 2.70 | 0 | 22 | 9.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:56 PM EST |
| 6.00 | 11.25 | 13.30 | 12.28 | 18.32 | 0.00 | 0.00% | 2.05 | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/9/2026 3:59:56 PM EST |
| 7.00 | 10.75 | 11.90 | 11.33 | 11.05 | -0.80 | -6.76% | 1.62 | 6 | 1,610 | 6.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 8.00 | 9.80 | 10.90 | 10.35 | 10.05 | -0.80 | -7.38% | 1.29 | 5 | 1,022 | 5.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 8.75 | 9.90 | 9.33 | 9.00 | -0.85 | -8.63% | 1.04 | 7 | 634 | 4.65 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 7.80 | 8.40 | 8.10 | 8.00 | -0.85 | -9.61% | 0.81 | 10 | 492 | 3.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 6.75 | 8.75 | 7.75 | 5.90 | 0.00 | 0.00% | 0.70 | 0 | 141 | 4.94 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 5.70 | 7.30 | 6.50 | 4.32 | 0.00 | 0.00% | 0.54 | 0 | 32 | 3.74 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 4.65 | 6.35 | 5.50 | 3.24 | 0.00 | 0.00% | 0.42 | 0 | 32 | 3.32 | 0.99 | 0.01 | -0.01 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 3.80 | 4.55 | 4.18 | 2.41 | 0.00 | 0.00% | 0.30 | 0 | 165 | 1.82 | 0.96 | 0.03 | -0.01 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 2.87 | 3.50 | 3.19 | 3.40 | -0.45 | -11.69% | 0.21 | 5 | 2,070 | 1.41 | 0.92 | 0.06 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 2.33 | 3.90 | 3.12 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.28 | 0.89 | 0.08 | -0.03 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 2.00 | 2.54 | 2.27 | 2.30 | -0.28 | -10.86% | 0.14 | 219 | 5,907 | 1.14 | 0.86 | 0.10 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 1.52 | 2.14 | 1.83 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.08 | 0.80 | 0.13 | -0.03 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 1.28 | 1.64 | 1.46 | 1.42 | -0.78 | -35.46% | 0.09 | 56 | 21,358 | 0.72 | 0.74 | 0.17 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 0.95 | 1.30 | 1.13 | 1.08 | -0.73 | -40.34% | 0.06 | 11 | 351 | 0.71 | 0.65 | 0.20 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 0.70 | 1.00 | 0.85 | 0.84 | -0.58 | -40.85% | 0.05 | 569 | 12,553 | 0.71 | 0.54 | 0.22 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 0.60 | 0.65 | 0.63 | 0.65 | -0.40 | -38.10% | 0.03 | 3,178 | 8,653 | 0.71 | 0.43 | 0.22 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 0.39 | 0.50 | 0.45 | 0.43 | -0.29 | -40.28% | 0.02 | 1,123 | 5,163 | 0.71 | 0.34 | 0.19 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 0.21 | 0.44 | 0.33 | 0.36 | -0.24 | -40.00% | 0.02 | 21 | 1,069 | 0.72 | 0.27 | 0.16 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 0.19 | 0.28 | 0.24 | 0.22 | -0.38 | -63.34% | 0.01 | 549 | 33,905 | 0.74 | 0.22 | 0.14 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.50 | 0.14 | 0.23 | 0.19 | 0.18 | -0.23 | -56.10% | 0.01 | 1 | 4,801 | 0.74 | 0.19 | 0.11 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 0.08 | 0.17 | 0.13 | 0.11 | -0.16 | -59.26% | 0.01 | 718 | 49,012 | 0.77 | 0.16 | 0.10 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.50 | 0.05 | 0.14 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 396 | 0.79 | 0.14 | 0.08 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 32 | 21,219 | 0.79 | 0.12 | 0.07 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 0.03 | 0.09 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.85 | 0.10 | 0.06 | -0.03 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 112 | 18,139 | 0.87 | 0.09 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.07 | 0.05 | -0.02 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 12,212 | 0.98 | 0.06 | 0.04 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36,452 | 1.10 | 0.04 | 0.03 | -0.02 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 26.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,231 | 1.16 | 0.03 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48,624 | 1.28 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,781 | 1.29 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 29.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 23,768 | 1.44 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36,108 | 1.36 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 43 | 3,435 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38,176 | 1.44 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,167 | 2.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 2,690 | 1.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26,310 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28,182 | 2.07 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 2.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 45 | 3.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,736 | 3.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 2.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 132 | 39,303 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 37,669 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,685 | 1.14 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 36,945 | 0.85 | -0.04 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 23 | 16,603 | 0.78 | -0.08 | 0.06 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 3 | 1,075 | 0.73 | -0.11 | 0.08 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 0.10 | 0.24 | 0.17 | 0.16 | +0.05 | +45.46% | 0.01 | 76 | 17,160 | 0.77 | -0.14 | 0.10 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 0.14 | 0.26 | 0.20 | 0.26 | +0.09 | +52.95% | 0.01 | 51 | 182 | 0.68 | -0.20 | 0.13 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 0.23 | 0.47 | 0.35 | 0.40 | +0.10 | +33.34% | 0.02 | 221 | 10,544 | 0.70 | -0.26 | 0.17 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 0.41 | 0.64 | 0.53 | 0.59 | +0.17 | +40.48% | 0.03 | 103 | 114 | 0.70 | -0.35 | 0.20 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 0.61 | 0.92 | 0.77 | 0.77 | +0.10 | +14.93% | 0.04 | 39 | 8,193 | 0.72 | -0.46 | 0.22 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 0.88 | 1.22 | 1.05 | 1.13 | +0.34 | +43.04% | 0.06 | 28 | 870 | 0.72 | -0.57 | 0.22 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 1.19 | 1.46 | 1.33 | 1.41 | +0.22 | +18.49% | 0.07 | 47 | 14,263 | 0.68 | -0.66 | 0.19 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 1.55 | 1.95 | 1.75 | 1.73 | -0.64 | -27.01% | 0.09 | 1 | 112 | 0.71 | -0.73 | 0.16 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 1.94 | 2.35 | 2.15 | 2.21 | +0.57 | +34.76% | 0.11 | 6 | 22,577 | 0.67 | -0.78 | 0.14 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.50 | 2.10 | 3.10 | 2.60 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.35 | -0.81 | 0.11 | -0.04 | 8/25/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 2.89 | 3.40 | 3.15 | 2.38 | 0.00 | 0.00% | 0.15 | 0 | 28,721 | 1.26 | -0.84 | 0.10 | -0.03 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 21.50 | 3.25 | 3.85 | 3.55 | 4.37 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.30 | -0.86 | 0.08 | -0.03 | 8/28/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 3.80 | 4.35 | 4.08 | 4.05 | -0.55 | -11.96% | 0.19 | 2 | 5,909 | 1.40 | -0.88 | 0.07 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 4.25 | 4.90 | 4.58 | 4.48 | -2.02 | -31.08% | 0.20 | 1 | 0 | 1.56 | -0.90 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 4.70 | 5.60 | 5.15 | 4.35 | 0.00 | 0.00% | 0.22 | 0 | 914 | 1.88 | -0.91 | 0.05 | -0.03 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 23.50 | 5.20 | 5.80 | 5.50 | % | 0.23 | 0 | 0 | 1.61 | -0.93 | 0.05 | -0.02 | 9/9/2026 3:59:56 PM EST | |||
| 24.00 | 4.90 | 6.30 | 5.60 | 7.85 | 0.00 | 0.00% | 0.23 | 0 | 1,594 | 1.69 | -0.94 | 0.04 | -0.02 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 6.65 | 7.50 | 7.08 | 9.21 | 0.00 | 0.00% | 0.28 | 0 | 3,573 | 2.10 | -0.96 | 0.03 | -0.02 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 26.00 | 6.95 | 8.40 | 7.68 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 253 | 2.12 | -0.97 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 27.00 | 8.15 | 9.85 | 9.00 | 8.67 | 0.00 | 0.00% | 0.33 | 0 | 4,052 | 2.81 | -0.98 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 28.00 | 8.80 | 10.35 | 9.58 | 10.16 | 0.00 | 0.00% | 0.34 | 0 | 79 | 2.32 | -0.98 | 0.01 | -0.01 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 29.00 | 9.90 | 12.00 | 10.95 | 7.55 | 0.00 | 0.00% | 0.38 | 0 | 1,022 | 3.26 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 9/9/2026 3:59:56 PM EST |
| 30.00 | 10.80 | 12.40 | 11.60 | 12.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.63 | -0.99 | 0.01 | 0.00 | 8/24/2026 | 9/9/2026 3:59:56 PM EST |
| 31.00 | 11.80 | 13.65 | 12.73 | 13.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:56 PM EST |
| 32.00 | 13.15 | 14.35 | 13.75 | 14.58 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:56 PM EST |
| 33.00 | 14.00 | 15.45 | 14.73 | 7.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/9/2026 3:59:56 PM EST |
| 34.00 | 15.10 | 16.50 | 15.80 | 15.29 | -0.01 | -0.07% | 0.46 | 1 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 35.00 | 15.70 | 18.05 | 16.88 | 10.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 3:59:56 PM EST |
| 36.00 | 16.85 | 18.50 | 17.68 | 10.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/9/2026 3:59:56 PM EST |
| 37.00 | 17.80 | 19.45 | 18.63 | 9.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 9/9/2026 3:59:56 PM EST |
| 38.00 | 18.75 | 20.65 | 19.70 | % | 0.52 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 39.00 | 19.75 | 22.00 | 20.88 | 21.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 40.00 | 20.75 | 23.10 | 21.93 | % | 0.55 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 41.00 | 21.80 | 24.10 | 22.95 | % | 0.56 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 42.00 | 22.75 | 25.20 | 23.98 | 14.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 9/9/2026 3:59:56 PM EST |
| 43.00 | 23.95 | 26.10 | 25.03 | % | 0.58 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 44.00 | 24.75 | 27.15 | 25.95 | % | 0.59 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 45.00 | 25.85 | 28.30 | 27.08 | 22.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 3:59:56 PM EST |