Options Chain for COREWEAVE INC COM CL A (CRWV) - $76.42 as of 12/26/2025 7:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.35 | 43.35 | 41.35 | 42.35 | -7.50 | -15.05% | 1.18 | 1 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 34.35 | 38.35 | 36.35 | 39.32 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 29.35 | 33.35 | 31.35 | 23.96 | 0.00 | 0.00% | 0.70 | 0 | 30 | 3.54 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 24.10 | 27.75 | 25.93 | 26.69 | -3.11 | -10.44% | 0.52 | 77 | 164 | 2.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 54.00 | 20.40 | 24.40 | 22.40 | % | 0.41 | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 19.40 | 23.40 | 21.40 | 19.72 | 0.00 | 0.00% | 0.39 | 0 | 30 | 2.50 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 56.00 | 18.40 | 22.40 | 20.40 | 13.40 | 0.00 | 0.00% | 0.36 | 0 | 26 | 2.40 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 57.00 | 18.15 | 21.60 | 19.88 | 19.63 | -1.44 | -6.84% | 0.35 | 2 | 64 | 2.39 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 58.00 | 16.45 | 20.45 | 18.45 | 18.66 | -4.41 | -19.12% | 0.32 | 6 | 60 | 2.23 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 59.00 | 16.20 | 18.90 | 17.55 | 17.89 | -1.61 | -8.26% | 0.30 | 10 | 52 | 1.91 | 0.99 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 14.30 | 17.70 | 16.00 | 16.70 | -3.60 | -17.74% | 0.27 | 19 | 167 | 1.74 | 0.98 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 61.00 | 13.95 | 17.30 | 15.63 | 16.26 | -3.27 | -16.75% | 0.26 | 18 | 7 | 1.89 | 0.97 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 62.00 | 12.50 | 16.50 | 14.50 | 15.04 | -2.89 | -16.12% | 0.23 | 15 | 6 | 1.88 | 0.97 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 63.00 | 12.30 | 15.65 | 13.98 | 13.79 | -3.09 | -18.31% | 0.22 | 23 | 86 | 1.84 | 0.96 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 64.00 | 10.55 | 14.55 | 12.55 | 12.55 | -3.55 | -22.05% | 0.20 | 29 | 39 | 1.71 | 0.95 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 9.75 | 13.65 | 11.70 | 11.22 | -3.78 | -25.20% | 0.18 | 59 | 128 | 1.66 | 0.94 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 66.00 | 8.65 | 12.65 | 10.65 | 8.55 | -5.95 | -41.04% | 0.16 | 48 | 29 | 1.56 | 0.92 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 67.00 | 7.70 | 11.75 | 9.73 | 9.93 | -4.07 | -29.08% | 0.15 | 21 | 137 | 1.50 | 0.91 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 68.00 | 7.65 | 10.10 | 8.88 | 9.55 | -2.20 | -18.73% | 0.13 | 4 | 1,077 | 1.21 | 0.89 | 0.03 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 69.00 | 6.90 | 9.10 | 8.00 | 8.33 | -2.77 | -24.96% | 0.12 | 3 | 136 | 1.12 | 0.86 | 0.03 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 6.30 | 7.45 | 6.88 | 7.17 | -2.48 | -25.70% | 0.10 | 74 | 288 | 0.74 | 0.84 | 0.03 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 71.00 | 6.20 | 6.45 | 6.33 | 6.35 | -2.69 | -29.76% | 0.09 | 110 | 246 | 0.76 | 0.80 | 0.04 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 72.00 | 5.00 | 7.55 | 6.28 | 5.57 | -3.42 | -38.05% | 0.09 | 48 | 196 | 0.86 | 0.76 | 0.05 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 73.00 | 3.85 | 6.10 | 4.98 | 4.95 | -2.95 | -37.35% | 0.07 | 55 | 123 | 0.69 | 0.71 | 0.05 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 74.00 | 3.40 | 4.95 | 4.18 | 4.07 | -2.53 | -38.34% | 0.06 | 69 | 1,134 | 0.66 | 0.66 | 0.05 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 3.45 | 3.70 | 3.58 | 3.70 | -1.90 | -33.93% | 0.05 | 249 | 599 | 0.66 | 0.60 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 76.00 | 2.94 | 3.05 | 3.00 | 3.00 | -2.05 | -40.60% | 0.04 | 631 | 468 | 0.65 | 0.55 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 77.00 | 2.45 | 2.59 | 2.52 | 2.50 | -2.28 | -47.70% | 0.03 | 1,743 | 222 | 0.66 | 0.49 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 78.00 | 2.01 | 2.12 | 2.07 | 2.02 | -1.98 | -49.50% | 0.03 | 837 | 139 | 0.65 | 0.43 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 79.00 | 1.63 | 1.72 | 1.68 | 1.65 | -1.75 | -51.48% | 0.02 | 843 | 276 | 0.64 | 0.38 | 0.06 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 1.31 | 1.40 | 1.36 | 1.35 | -1.59 | -54.09% | 0.02 | 2,467 | 1,896 | 0.64 | 0.33 | 0.05 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 81.00 | 1.05 | 1.12 | 1.09 | 1.10 | -1.42 | -56.35% | 0.01 | 363 | 517 | 0.64 | 0.28 | 0.05 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.00 | 0.83 | 0.89 | 0.86 | 0.86 | -1.29 | -60.00% | 0.01 | 2,559 | 1,766 | 0.64 | 0.23 | 0.04 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 83.00 | 0.60 | 0.69 | 0.65 | 0.69 | -1.11 | -61.67% | 0.01 | 999 | 1,312 | 0.65 | 0.20 | 0.04 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 84.00 | 0.50 | 0.58 | 0.54 | 0.57 | -0.98 | -63.23% | 0.01 | 266 | 399 | 0.64 | 0.16 | 0.03 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.88 | -67.18% | 0.01 | 1,579 | 2,677 | 0.66 | 0.14 | 0.03 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 86.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.73 | -66.98% | 0.00 | 1,920 | 803 | 0.66 | 0.11 | 0.03 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.00 | 0.19 | 0.28 | 0.24 | 0.28 | -0.62 | -68.89% | 0.00 | 148 | 1,050 | 0.67 | 0.09 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 88.00 | 0.19 | 0.26 | 0.23 | 0.26 | -0.50 | -65.79% | 0.00 | 268 | 674 | 0.67 | 0.08 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 89.00 | 0.01 | 0.20 | 0.11 | 0.19 | -0.46 | -70.77% | 0.00 | 235 | 581 | 0.68 | 0.06 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.37 | -69.82% | 0.00 | 1,938 | 3,828 | 0.70 | 0.06 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 91.00 | 0.10 | 0.29 | 0.20 | 0.20 | -0.26 | -56.53% | 0.00 | 258 | 1,842 | 0.76 | 0.04 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 92.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.33 | -71.74% | 0.00 | 349 | 334 | 0.74 | 0.04 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 93.00 | 0.05 | 0.23 | 0.14 | 0.08 | -0.26 | -76.48% | 0.00 | 34 | 298 | 0.77 | 0.03 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 94.00 | 0.01 | 0.17 | 0.09 | 0.08 | -0.21 | -72.42% | 0.00 | 329 | 786 | 0.74 | 0.03 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.17 | -70.84% | 0.00 | 381 | 854 | 0.78 | 0.02 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 96.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.12 | -60.00% | 0.00 | 13 | 186 | 0.79 | 0.02 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 97.00 | 0.04 | 0.27 | 0.16 | 0.05 | -0.19 | -79.17% | 0.00 | 70 | 347 | 0.91 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 98.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.11 | -73.34% | 0.00 | 322 | 849 | 1.02 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 99.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.12 | -70.59% | 0.00 | 104 | 142 | 1.00 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 1,892 | 3,682 | 0.92 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 101.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.15 | -78.95% | 0.00 | 118 | 163 | 0.98 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 102.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 103.00 | 0.03 | 0.44 | 0.24 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 176 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 104.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.11 | -73.34% | 0.00 | 12 | 70 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 44 | 398 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 106.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 107.00 | 0.00 | 0.26 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 108.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 109.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 1.17 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 111.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 112.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 289 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 113.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 114.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.19 | -76.00% | 0.00 | 4 | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 278 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 116.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 117.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 118.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 2,350 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 119.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 35 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.33 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 121.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 67 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 122.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 123.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 99 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 124.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 126.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 131 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 127.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 50 | 19 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 436 | 3.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 290 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 516 | 1.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 121 | 56 | 1.09 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 224 | 4,352 | 1.05 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.02 | +22.23% | 0.00 | 4 | 158 | 1.05 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 57.00 | 0.01 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 58.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 69 | 297 | 0.97 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.36 | 0.18 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 129 | 1.26 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 499 | 991 | 0.90 | -0.02 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 61.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 283 | 95 | 0.84 | -0.03 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 62.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.05 | -27.78% | 0.00 | 164 | 152 | 0.87 | -0.03 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 63.00 | 0.08 | 0.24 | 0.16 | 0.19 | -0.02 | -9.53% | 0.00 | 153 | 700 | 0.83 | -0.04 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 64.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.12 | -41.38% | 0.00 | 457 | 145 | 0.82 | -0.05 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.05 | -17.86% | 0.00 | 517 | 1,786 | 0.78 | -0.06 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 66.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.02 | -6.46% | 0.00 | 405 | 822 | 0.77 | -0.08 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 67.00 | 0.33 | 0.41 | 0.37 | 0.41 | -0.04 | -8.89% | 0.01 | 215 | 389 | 0.76 | -0.09 | 0.02 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 68.00 | 0.38 | 0.49 | 0.44 | 0.43 | -0.08 | -15.69% | 0.01 | 221 | 302 | 0.73 | -0.11 | 0.03 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 69.00 | 0.51 | 0.60 | 0.56 | 0.55 | -0.05 | -8.34% | 0.01 | 330 | 1,024 | 0.70 | -0.14 | 0.03 | -0.13 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.62 | 0.75 | 0.69 | 0.67 | -0.04 | -5.64% | 0.01 | 830 | 1,244 | 0.70 | -0.16 | 0.03 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 71.00 | 0.85 | 0.94 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 502 | 453 | 0.69 | -0.20 | 0.04 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 72.00 | 1.05 | 1.14 | 1.10 | 1.11 | +0.06 | +5.72% | 0.02 | 800 | 404 | 0.68 | -0.24 | 0.05 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 73.00 | 1.31 | 1.42 | 1.37 | 1.38 | +0.12 | +9.53% | 0.02 | 326 | 730 | 0.67 | -0.29 | 0.05 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 74.00 | 1.64 | 1.78 | 1.71 | 1.72 | +0.26 | +17.81% | 0.02 | 1,629 | 285 | 0.67 | -0.34 | 0.05 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 2.03 | 2.16 | 2.10 | 2.05 | +0.29 | +16.48% | 0.03 | 6,880 | 2,217 | 0.65 | -0.40 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 76.00 | 2.45 | 2.60 | 2.53 | 2.44 | +0.31 | +14.56% | 0.03 | 1,625 | 1,707 | 0.65 | -0.45 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 77.00 | 2.97 | 3.20 | 3.09 | 3.20 | +0.64 | +25.00% | 0.04 | 952 | 476 | 0.66 | -0.51 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 78.00 | 3.50 | 3.80 | 3.65 | 3.65 | +0.79 | +27.63% | 0.05 | 717 | 351 | 0.66 | -0.57 | 0.06 | -0.20 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 79.00 | 4.10 | 4.30 | 4.20 | 4.19 | +0.83 | +24.71% | 0.05 | 564 | 367 | 0.64 | -0.62 | 0.06 | -0.19 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 4.75 | 5.00 | 4.88 | 4.78 | +0.88 | +22.57% | 0.06 | 1,599 | 1,115 | 0.63 | -0.67 | 0.05 | -0.18 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 81.00 | 5.40 | 5.85 | 5.63 | 5.35 | +0.88 | +19.69% | 0.07 | 1,154 | 1,273 | 0.64 | -0.72 | 0.05 | -0.17 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 82.00 | 6.05 | 6.65 | 6.35 | 6.26 | +1.11 | +21.56% | 0.08 | 161 | 741 | 0.78 | -0.77 | 0.04 | -0.15 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 83.00 | 6.65 | 8.15 | 7.40 | 7.32 | +1.47 | +25.13% | 0.09 | 94 | 473 | 1.27 | -0.80 | 0.04 | -0.14 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 84.00 | 7.40 | 10.05 | 8.73 | 8.13 | +1.67 | +25.86% | 0.10 | 44 | 196 | 1.22 | -0.84 | 0.03 | -0.12 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 8.40 | 9.70 | 9.05 | 8.95 | +1.88 | +26.60% | 0.11 | 130 | 298 | 1.29 | -0.86 | 0.03 | -0.11 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 86.00 | 9.05 | 11.90 | 10.48 | 10.50 | +2.69 | +34.45% | 0.12 | 46 | 651 | 1.34 | -0.89 | 0.03 | -0.10 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 87.00 | 8.90 | 12.90 | 10.90 | 10.82 | +1.92 | +21.58% | 0.13 | 21 | 245 | 1.39 | -0.91 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 88.00 | 9.85 | 13.00 | 11.43 | 11.79 | +2.27 | +23.85% | 0.13 | 4 | 75 | 1.16 | -0.92 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 89.00 | 10.80 | 14.85 | 12.83 | 12.47 | +6.22 | +99.52% | 0.14 | 2 | 25 | 1.51 | -0.94 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 12.10 | 16.00 | 14.05 | 13.60 | +2.40 | +21.43% | 0.16 | 59 | 300 | 1.60 | -0.94 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 91.00 | 12.75 | 16.80 | 14.78 | 12.23 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.61 | -0.96 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 92.00 | 13.75 | 17.75 | 15.75 | 15.48 | +2.84 | +22.47% | 0.17 | 5 | 18 | 1.66 | -0.96 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 93.00 | 14.75 | 18.75 | 16.75 | 16.58 | +4.90 | +41.96% | 0.18 | 3 | 14 | 1.72 | -0.97 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 94.00 | 15.75 | 19.75 | 17.75 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.75 | -0.97 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 16.70 | 20.75 | 18.73 | 16.31 | +0.44 | +2.78% | 0.20 | 5 | 52 | 1.80 | -0.98 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 96.00 | 17.70 | 21.75 | 19.73 | 25.68 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.85 | -0.98 | 0.01 | -0.03 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 97.00 | 19.15 | 22.75 | 20.95 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.90 | -0.99 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 98.00 | 19.70 | 23.70 | 21.70 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.95 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 99.00 | 20.70 | 24.70 | 22.70 | 22.09 | +3.35 | +17.88% | 0.23 | 4 | 12 | 1.99 | -1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 21.35 | 26.00 | 23.68 | 23.50 | +5.18 | +28.28% | 0.24 | 8 | 59 | 2.09 | -1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 101.00 | 22.70 | 26.70 | 24.70 | 33.78 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 102.00 | 23.70 | 27.70 | 25.70 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 103.00 | 24.70 | 28.70 | 26.70 | 32.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 104.00 | 25.70 | 29.70 | 27.70 | 31.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 26.70 | 30.70 | 28.70 | 35.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 106.00 | 27.70 | 31.70 | 29.70 | 29.50 | +9.80 | +49.75% | 0.28 | 20 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 107.00 | 29.45 | 32.70 | 31.08 | 30.95 | +9.50 | +44.29% | 0.29 | 24 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 108.00 | 29.70 | 33.70 | 31.70 | 37.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 109.00 | 30.70 | 34.70 | 32.70 | % | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 31.70 | 35.70 | 33.70 | 33.40 | -6.25 | -15.77% | 0.31 | 1 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 111.00 | 32.70 | 36.70 | 34.70 | 37.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 112.00 | 33.70 | 37.70 | 35.70 | 38.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 113.00 | 34.70 | 38.70 | 36.70 | % | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 114.00 | 35.70 | 39.70 | 37.70 | 40.61 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 36.70 | 40.70 | 38.70 | 45.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 116.00 | 37.70 | 41.70 | 39.70 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 117.00 | 38.70 | 42.70 | 40.70 | 39.60 | +7.67 | +24.03% | 0.35 | 14 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 118.00 | 39.70 | 43.70 | 41.70 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 119.00 | 40.70 | 44.70 | 42.70 | % | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 41.70 | 45.70 | 43.70 | 33.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 121.00 | 42.70 | 46.70 | 44.70 | 37.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 122.00 | 43.70 | 47.70 | 45.70 | % | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 123.00 | 44.70 | 48.70 | 46.70 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 124.00 | 45.70 | 49.70 | 47.70 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 46.70 | 50.70 | 48.70 | 38.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:58 PM EST |
| 126.00 | 47.70 | 51.70 | 49.70 | % | 0.39 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 127.00 | 48.70 | 52.70 | 50.70 | 46.24 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 51.70 | 55.70 | 53.70 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |