Options Chain for COREWEAVE INC COM CL A (CRWV) - $89.36 as of 9/6/2026 8:41:18 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 | 49.25 | 50.25 | 49.75 | % | 1.24 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 45.00 | 43.45 | 46.30 | 44.88 | 41.80 | +5.60 | +15.47% | 1.00 | 1 | 27 | 2.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 39.15 | 40.30 | 39.73 | 30.65 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 52.00 | 37.15 | 38.45 | 37.80 | 29.50 | 0.00 | 0.00% | 0.73 | 0 | 26 | 1.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 53.00 | 36.15 | 38.20 | 37.18 | 34.55 | % | 0.70 | 2 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST | |
| 54.00 | 35.15 | 37.25 | 36.20 | 33.55 | +6.05 | +22.00% | 0.67 | 1 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 34.30 | 36.30 | 35.30 | 32.65 | +4.85 | +17.45% | 0.64 | 1 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 56.00 | 32.80 | 34.30 | 33.55 | 25.80 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 57.00 | 32.30 | 32.60 | 32.45 | 30.65 | +7.20 | +30.71% | 0.57 | 1 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 58.00 | 31.30 | 31.60 | 31.45 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 59.00 | 30.15 | 30.60 | 30.38 | 27.75 | +2.20 | +8.62% | 0.51 | 4 | 27 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 29.30 | 29.60 | 29.45 | 26.80 | +4.95 | +22.66% | 0.49 | 20 | 21 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 61.00 | 28.30 | 28.60 | 28.45 | 18.75 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 62.00 | 27.30 | 27.60 | 27.45 | 24.70 | +6.10 | +32.80% | 0.44 | 1 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 63.00 | 26.30 | 26.60 | 26.45 | 23.70 | +5.15 | +27.77% | 0.42 | 1 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 64.00 | 25.30 | 25.60 | 25.45 | 22.70 | +5.30 | +30.46% | 0.40 | 1 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 24.30 | 24.60 | 24.45 | 22.10 | +3.00 | +15.71% | 0.38 | 1 | 3 | 1.34 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 66.00 | 23.30 | 23.60 | 23.45 | 21.10 | +1.98 | +10.36% | 0.36 | 1 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 67.00 | 22.35 | 22.60 | 22.48 | 20.60 | +3.90 | +23.36% | 0.34 | 1 | 1 | 1.24 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 68.00 | 21.35 | 21.65 | 21.50 | 15.75 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.18 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 69.00 | 20.35 | 20.65 | 20.50 | 19.71 | +8.04 | +68.90% | 0.30 | 10 | 28 | 1.13 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 19.35 | 19.65 | 19.50 | 19.52 | +4.52 | +30.14% | 0.28 | 32 | 68 | 1.07 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 71.00 | 18.35 | 18.65 | 18.50 | 17.73 | +3.81 | +27.38% | 0.26 | 8 | 25 | 1.06 | 0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 72.00 | 16.55 | 17.65 | 17.10 | 17.69 | +4.72 | +36.40% | 0.24 | 16 | 25 | 1.01 | 0.98 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 73.00 | 16.40 | 16.70 | 16.55 | 16.20 | +5.58 | +52.55% | 0.23 | 57 | 82 | 0.96 | 0.97 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 74.00 | 15.40 | 15.70 | 15.55 | 13.02 | +6.32 | +94.33% | 0.21 | 6 | 64 | 0.94 | 0.97 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 14.45 | 14.75 | 14.60 | 14.25 | +4.08 | +40.12% | 0.19 | 26 | 56 | 0.77 | 0.96 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 76.00 | 13.50 | 13.75 | 13.63 | 13.30 | +4.10 | +44.57% | 0.18 | 54 | 31 | 0.76 | 0.95 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 77.00 | 12.55 | 12.80 | 12.68 | 12.85 | +4.55 | +54.82% | 0.16 | 64 | 36 | 0.74 | 0.94 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 78.00 | 11.60 | 11.90 | 11.75 | 9.48 | +2.08 | +28.11% | 0.15 | 4 | 59 | 0.74 | 0.92 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 79.00 | 10.65 | 10.95 | 10.80 | 9.55 | +3.02 | +46.25% | 0.14 | 28 | 105 | 0.71 | 0.91 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 9.80 | 10.05 | 9.93 | 9.84 | +3.94 | +66.78% | 0.12 | 253 | 624 | 0.71 | 0.89 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 81.00 | 8.90 | 9.20 | 9.05 | 9.04 | +3.77 | +71.54% | 0.11 | 112 | 129 | 0.70 | 0.86 | 0.03 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 82.00 | 8.05 | 8.35 | 8.20 | 8.05 | +3.45 | +75.00% | 0.10 | 204 | 526 | 0.69 | 0.84 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 83.00 | 7.30 | 7.55 | 7.43 | 7.47 | +3.47 | +86.75% | 0.09 | 231 | 184 | 0.69 | 0.80 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 84.00 | 6.55 | 6.80 | 6.68 | 6.76 | +3.31 | +95.95% | 0.08 | 356 | 504 | 0.69 | 0.76 | 0.04 | -0.19 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 5.85 | 6.00 | 5.93 | 5.85 | +2.83 | +93.71% | 0.07 | 1,980 | 1,633 | 0.68 | 0.72 | 0.04 | -0.21 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 86.00 | 5.15 | 5.40 | 5.28 | 5.24 | +2.69 | +105.49% | 0.06 | 787 | 1,429 | 0.68 | 0.68 | 0.04 | -0.22 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 87.00 | 4.55 | 4.75 | 4.65 | 4.60 | +2.42 | +111.01% | 0.05 | 1,787 | 807 | 0.68 | 0.63 | 0.05 | -0.23 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 88.00 | 4.00 | 4.15 | 4.08 | 4.05 | +2.21 | +120.11% | 0.05 | 3,649 | 1,613 | 0.68 | 0.58 | 0.05 | -0.24 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 89.00 | 3.50 | 3.60 | 3.55 | 3.55 | +1.96 | +123.27% | 0.04 | 1,334 | 634 | 0.68 | 0.54 | 0.05 | -0.25 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 3.05 | 3.15 | 3.10 | 3.10 | +1.76 | +131.35% | 0.03 | 6,761 | 3,712 | 0.68 | 0.49 | 0.05 | -0.25 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 91.00 | 2.65 | 2.72 | 2.69 | 2.64 | +1.53 | +137.84% | 0.03 | 1,153 | 1,225 | 0.69 | 0.44 | 0.05 | -0.25 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 92.00 | 2.28 | 2.34 | 2.31 | 2.30 | +1.36 | +144.69% | 0.03 | 2,196 | 472 | 0.69 | 0.40 | 0.05 | -0.24 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 93.00 | 1.96 | 2.02 | 1.99 | 1.96 | +1.16 | +145.00% | 0.02 | 2,938 | 500 | 0.69 | 0.36 | 0.04 | -0.24 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 94.00 | 1.67 | 1.73 | 1.70 | 1.70 | +1.04 | +157.58% | 0.02 | 1,751 | 769 | 0.70 | 0.32 | 0.04 | -0.22 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 1.44 | 1.48 | 1.46 | 1.46 | +0.90 | +160.72% | 0.02 | 3,156 | 1,726 | 0.70 | 0.28 | 0.04 | -0.21 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 96.00 | 1.22 | 1.27 | 1.25 | 1.23 | +0.73 | +146.00% | 0.01 | 832 | 443 | 0.71 | 0.25 | 0.04 | -0.20 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 97.00 | 1.05 | 1.09 | 1.07 | 1.05 | +0.66 | +169.24% | 0.01 | 1,405 | 550 | 0.72 | 0.22 | 0.03 | -0.19 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 98.00 | 0.89 | 0.93 | 0.91 | 0.91 | +0.55 | +152.78% | 0.01 | 969 | 454 | 0.72 | 0.19 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 99.00 | 0.76 | 0.79 | 0.78 | 0.76 | +0.45 | +145.17% | 0.01 | 292 | 256 | 0.73 | 0.16 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 0.65 | 0.68 | 0.67 | 0.65 | +0.41 | +170.84% | 0.01 | 4,476 | 2,914 | 0.74 | 0.14 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 101.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.35 | +166.67% | 0.01 | 1,047 | 434 | 0.74 | 0.12 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 102.00 | 0.47 | 0.48 | 0.48 | 0.45 | +0.27 | +150.00% | 0.00 | 135 | 437 | 0.75 | 0.11 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 103.00 | 0.40 | 0.42 | 0.41 | 0.38 | +0.23 | +153.34% | 0.00 | 142 | 323 | 0.76 | 0.09 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 104.00 | 0.34 | 0.36 | 0.35 | 0.34 | +0.23 | +209.10% | 0.00 | 143 | 266 | 0.77 | 0.08 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.29 | 0.31 | 0.30 | 0.29 | +0.19 | +190.00% | 0.00 | 700 | 1,056 | 0.77 | 0.07 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 106.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.16 | +177.78% | 0.00 | 161 | 422 | 0.78 | 0.06 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 107.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.15 | +187.50% | 0.00 | 107 | 433 | 0.79 | 0.06 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 108.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.13 | +216.67% | 0.00 | 148 | 86 | 0.80 | 0.05 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 109.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.08 | +114.29% | 0.00 | 83 | 334 | 0.80 | 0.04 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.08 | +133.34% | 0.00 | 604 | 1,124 | 0.81 | 0.04 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 111.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 46 | 658 | 0.82 | 0.03 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 112.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 21 | 283 | 0.83 | 0.03 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 113.00 | 0.09 | 0.10 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 10 | 274 | 0.84 | 0.03 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 114.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 45 | 310 | 0.85 | 0.02 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 343 | 674 | 0.86 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 116.00 | 0.06 | 0.07 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 296 | 0.87 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 117.00 | 0.05 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 217 | 0.87 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 118.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 290 | 0.88 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 119.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 84 | 0.90 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 153 | 371 | 0.92 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 121.00 | 0.03 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.92 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 122.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.93 | 0.01 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 23 | 453 | 0.96 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 95 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 523 | 115 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 70 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 210 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 254 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 75 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 133 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 102 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 117 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 50 | 223 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 42 | 179 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 2,548 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 59.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1,063 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 62.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 80 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 63.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 367 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 64.00 | 0.01 | 0.08 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 73 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 321 | 775 | 0.94 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 66.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 113 | 0.93 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 67.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 442 | 414 | 0.89 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 68.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 30 | 300 | 0.87 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 69.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 16 | 402 | 0.84 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 70.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 898 | 1,839 | 0.83 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 71.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 92 | 432 | 0.79 | -0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 72.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 334 | 689 | 0.79 | -0.02 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 73.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 137 | 769 | 0.76 | -0.03 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 74.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.20 | -64.52% | 0.00 | 299 | 962 | 0.75 | -0.03 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.27 | -67.50% | 0.00 | 1,280 | 1,201 | 0.73 | -0.04 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 76.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.35 | -67.31% | 0.00 | 450 | 434 | 0.72 | -0.05 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 77.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.44 | -66.67% | 0.00 | 367 | 643 | 0.71 | -0.06 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 78.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.55 | -65.48% | 0.00 | 1,635 | 1,427 | 0.70 | -0.08 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 79.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.68 | -64.77% | 0.00 | 526 | 475 | 0.69 | -0.09 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 80.00 | 0.48 | 0.50 | 0.49 | 0.48 | -0.85 | -63.91% | 0.01 | 1,550 | 2,047 | 0.68 | -0.11 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 81.00 | 0.60 | 0.63 | 0.62 | 0.60 | -1.05 | -63.64% | 0.01 | 288 | 617 | 0.68 | -0.14 | 0.03 | -0.14 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 82.00 | 0.76 | 0.79 | 0.78 | 0.77 | -1.22 | -61.31% | 0.01 | 936 | 743 | 0.68 | -0.16 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 83.00 | 0.96 | 1.00 | 0.98 | 0.98 | -1.46 | -59.84% | 0.01 | 404 | 1,137 | 0.67 | -0.20 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 84.00 | 1.20 | 1.25 | 1.23 | 1.17 | -1.69 | -59.10% | 0.01 | 845 | 1,003 | 0.67 | -0.24 | 0.04 | -0.19 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 1.50 | 1.52 | 1.51 | 1.52 | -1.88 | -55.30% | 0.02 | 1,948 | 1,217 | 0.67 | -0.28 | 0.04 | -0.21 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 86.00 | 1.82 | 1.88 | 1.85 | 1.82 | -2.08 | -53.34% | 0.02 | 1,085 | 643 | 0.67 | -0.32 | 0.04 | -0.22 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 87.00 | 2.21 | 2.27 | 2.24 | 2.24 | -2.36 | -51.31% | 0.03 | 5,136 | 3,937 | 0.68 | -0.37 | 0.05 | -0.23 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 88.00 | 2.67 | 2.73 | 2.70 | 2.67 | -2.56 | -48.95% | 0.03 | 2,574 | 1,786 | 0.68 | -0.42 | 0.05 | -0.24 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 89.00 | 3.10 | 3.20 | 3.15 | 3.20 | -3.17 | -49.77% | 0.04 | 4,653 | 4,294 | 0.68 | -0.46 | 0.05 | -0.25 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 3.55 | 4.00 | 3.78 | 3.70 | -3.02 | -44.94% | 0.04 | 764 | 1,472 | 0.67 | -0.51 | 0.05 | -0.25 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 91.00 | 4.15 | 4.40 | 4.28 | 4.25 | -3.36 | -44.16% | 0.05 | 287 | 1,243 | 0.68 | -0.56 | 0.05 | -0.25 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 92.00 | 4.75 | 5.40 | 5.08 | 4.75 | -4.00 | -45.72% | 0.06 | 16 | 214 | 0.68 | -0.60 | 0.05 | -0.24 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 93.00 | 5.45 | 5.75 | 5.60 | 5.55 | -3.83 | -40.84% | 0.06 | 130 | 411 | 0.69 | -0.64 | 0.04 | -0.24 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 94.00 | 6.15 | 6.40 | 6.28 | 6.74 | -4.88 | -42.00% | 0.07 | 10 | 198 | 0.69 | -0.68 | 0.04 | -0.22 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 6.90 | 7.15 | 7.03 | 7.17 | -3.78 | -34.53% | 0.07 | 57 | 337 | 0.69 | -0.72 | 0.04 | -0.21 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 96.00 | 7.65 | 7.95 | 7.80 | 8.08 | -4.42 | -35.36% | 0.08 | 2 | 225 | 0.69 | -0.75 | 0.04 | -0.20 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 97.00 | 8.50 | 9.20 | 8.85 | 9.10 | -3.50 | -27.78% | 0.09 | 2 | 120 | 0.70 | -0.78 | 0.03 | -0.19 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 98.00 | 9.35 | 10.30 | 9.83 | 9.46 | -4.33 | -31.40% | 0.10 | 17 | 200 | 0.71 | -0.81 | 0.03 | -0.17 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 99.00 | 10.20 | 11.15 | 10.68 | 12.07 | -2.76 | -18.62% | 0.11 | 6 | 135 | 0.71 | -0.84 | 0.03 | -0.16 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 11.05 | 11.40 | 11.23 | 11.05 | -4.50 | -28.94% | 0.11 | 76 | 350 | 0.71 | -0.86 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 101.00 | 11.95 | 12.30 | 12.13 | 13.32 | -4.83 | -26.62% | 0.12 | 4 | 68 | 0.71 | -0.88 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 102.00 | 12.90 | 13.20 | 13.05 | 14.25 | -6.25 | -30.49% | 0.13 | 3 | 134 | 0.72 | -0.89 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 103.00 | 13.80 | 14.15 | 13.98 | 13.90 | -2.30 | -14.20% | 0.14 | 4 | 100 | 0.72 | -0.91 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 104.00 | 14.75 | 15.80 | 15.28 | 17.30 | -6.15 | -26.23% | 0.15 | 1 | 36 | 0.72 | -0.92 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 15.70 | 16.05 | 15.88 | 15.70 | -7.35 | -31.89% | 0.15 | 5 | 54 | 0.71 | -0.93 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 106.00 | 16.70 | 17.70 | 17.20 | 19.15 | -5.63 | -22.72% | 0.16 | 1 | 144 | 0.73 | -0.94 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 107.00 | 17.65 | 18.70 | 18.18 | 18.20 | -5.55 | -23.37% | 0.17 | 1 | 3 | 0.87 | -0.94 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 108.00 | 18.60 | 19.40 | 19.00 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.91 | -0.95 | 0.01 | -0.07 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 109.00 | 19.55 | 19.90 | 19.73 | 20.15 | -3.65 | -15.34% | 0.18 | 1 | 28 | 0.91 | -0.96 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 20.55 | 20.90 | 20.73 | 21.15 | -7.45 | -26.05% | 0.19 | 1 | 2 | 0.94 | -0.96 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 111.00 | 21.55 | 22.50 | 22.03 | 29.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 112.00 | 22.55 | 23.45 | 23.00 | 30.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 113.00 | 23.50 | 23.95 | 23.73 | 25.50 | -6.45 | -20.19% | 0.21 | 2 | 0 | 1.07 | -0.97 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 114.00 | 24.50 | 25.30 | 24.90 | 11.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.04 | 8/13/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 25.50 | 26.30 | 25.90 | 26.88 | -4.69 | -14.86% | 0.23 | 4 | 1 | 1.01 | -0.98 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 116.00 | 26.50 | 27.30 | 26.90 | 28.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 117.00 | 27.50 | 28.55 | 28.03 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 118.00 | 28.50 | 28.80 | 28.65 | 31.05 | +5.15 | +19.89% | 0.24 | 1 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 119.00 | 29.45 | 30.60 | 30.03 | 30.00 | -7.33 | -19.64% | 0.25 | 1 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 30.45 | 30.85 | 30.65 | 33.10 | -4.30 | -11.50% | 0.26 | 11 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 121.00 | 31.45 | 32.25 | 31.85 | % | 0.26 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 122.00 | 32.45 | 32.80 | 32.63 | % | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 125.00 | 35.10 | 36.60 | 35.85 | 40.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 40.45 | 40.90 | 40.68 | 43.30 | +1.17 | +2.78% | 0.31 | 1 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 45.45 | 45.90 | 45.68 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 140.00 | 50.45 | 50.90 | 50.68 | 51.80 | % | 0.36 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST | |
| 145.00 | 55.45 | 56.25 | 55.85 | 56.80 | % | 0.39 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:02 PM EST | |
| 150.00 | 60.45 | 60.90 | 60.68 | 40.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 65.45 | 66.60 | 66.03 | 48.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 70.45 | 70.90 | 70.68 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 75.45 | 76.25 | 75.85 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |