Options Chain for COREWEAVE INC COM CL A (CRWV) - $99.81 as of 9/9/2026 7:30:02 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 | 54.05 | 55.85 | 54.95 | 56.95 | -3.53 | -5.84% | 1.37 | 2 | 2 | 5.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 49.45 | 50.20 | 49.83 | 51.70 | -4.15 | -7.44% | 1.11 | 4 | 27 | 4.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 44.05 | 45.85 | 44.95 | 47.75 | +1.35 | +2.91% | 0.90 | 14 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 52.00 | 42.05 | 43.15 | 42.60 | 46.40 | +16.90 | +57.29% | 0.82 | 5 | 26 | 3.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 53.00 | 41.10 | 42.85 | 41.98 | 46.55 | +12.00 | +34.74% | 0.79 | 2 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 54.00 | 40.10 | 41.90 | 41.00 | 33.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 39.10 | 40.90 | 40.00 | 40.70 | +8.05 | +24.66% | 0.73 | 1 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 56.00 | 38.10 | 39.90 | 39.00 | 41.70 | +15.90 | +61.63% | 0.70 | 1 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 57.00 | 37.00 | 38.95 | 37.98 | 38.55 | 0.00 | 0.00% | 0.67 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 58.00 | 36.10 | 37.90 | 37.00 | 42.25 | -0.75 | -1.75% | 0.64 | 1 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 59.00 | 35.45 | 36.15 | 35.80 | 41.15 | +4.60 | +12.59% | 0.61 | 1 | 32 | 2.90 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 34.10 | 35.15 | 34.63 | 40.15 | -2.65 | -6.20% | 0.58 | 1 | 30 | 2.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 61.00 | 33.45 | 34.90 | 34.18 | 39.15 | +5.55 | +16.52% | 0.56 | 1 | 6 | 2.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 62.00 | 32.10 | 33.15 | 32.63 | 38.15 | +13.45 | +54.46% | 0.53 | 2 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 63.00 | 31.10 | 32.85 | 31.98 | 37.15 | +13.45 | +56.76% | 0.51 | 2 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 64.00 | 30.10 | 32.00 | 31.05 | 36.00 | +13.30 | +58.59% | 0.49 | 3 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 29.10 | 30.90 | 30.00 | 35.00 | +12.90 | +58.38% | 0.46 | 8 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 66.00 | 28.10 | 29.85 | 28.98 | 34.25 | +13.15 | +62.33% | 0.44 | 2 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 67.00 | 27.15 | 28.85 | 28.00 | 29.00 | +8.40 | +40.78% | 0.42 | 2 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 68.00 | 26.15 | 28.05 | 27.10 | 32.01 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 69.00 | 25.10 | 26.15 | 25.63 | 27.85 | -3.15 | -10.17% | 0.37 | 1 | 37 | 2.04 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 24.95 | 25.15 | 25.05 | 25.71 | -5.25 | -16.96% | 0.36 | 12 | 82 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 71.00 | 23.95 | 24.15 | 24.05 | 24.00 | -5.98 | -19.95% | 0.34 | 4 | 25 | 2.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 72.00 | 22.95 | 23.15 | 23.05 | 28.10 | +7.10 | +33.81% | 0.32 | 1 | 23 | 1.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 73.00 | 21.95 | 22.15 | 22.05 | 26.20 | +10.00 | +61.73% | 0.30 | 1 | 81 | 1.88 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 74.00 | 20.95 | 21.15 | 21.05 | 24.00 | -6.00 | -20.00% | 0.28 | 3 | 66 | 1.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 75.00 | 19.95 | 20.15 | 20.05 | 21.15 | -0.08 | -0.38% | 0.27 | 8 | 56 | 1.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 76.00 | 18.95 | 19.15 | 19.05 | 20.25 | -3.55 | -14.92% | 0.25 | 14 | 41 | 1.63 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 77.00 | 17.95 | 18.15 | 18.05 | 22.34 | +3.14 | +16.36% | 0.23 | 8 | 43 | 1.55 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 78.00 | 16.95 | 17.15 | 17.05 | 18.23 | -6.22 | -25.44% | 0.22 | 2 | 57 | 1.47 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 79.00 | 15.95 | 16.15 | 16.05 | 17.65 | -6.65 | -27.37% | 0.20 | 2 | 109 | 1.39 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 80.00 | 14.95 | 15.15 | 15.05 | 15.59 | -4.41 | -22.05% | 0.19 | 8 | 535 | 1.19 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 81.00 | 13.30 | 14.20 | 13.75 | 15.35 | -3.52 | -18.66% | 0.17 | 3 | 83 | 1.32 | 0.99 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 82.00 | 12.20 | 13.20 | 12.70 | 12.86 | -8.84 | -40.74% | 0.15 | 7 | 397 | 1.15 | 0.98 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 83.00 | 12.00 | 12.20 | 12.10 | 11.88 | -5.12 | -30.12% | 0.15 | 107 | 226 | 1.15 | 0.98 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 84.00 | 11.05 | 11.25 | 11.15 | 11.60 | -5.45 | -31.97% | 0.13 | 11 | 372 | 1.07 | 0.97 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 85.00 | 10.05 | 10.25 | 10.15 | 10.85 | -4.22 | -28.01% | 0.12 | 37 | 1,499 | 1.05 | 0.95 | 0.02 | -0.14 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 86.00 | 9.10 | 9.30 | 9.20 | 9.80 | -4.29 | -30.45% | 0.11 | 74 | 1,216 | 1.01 | 0.94 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 87.00 | 8.20 | 8.40 | 8.30 | 8.27 | -4.88 | -37.11% | 0.10 | 63 | 932 | 1.01 | 0.91 | 0.03 | -0.22 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 88.00 | 7.30 | 7.50 | 7.40 | 7.24 | -4.81 | -39.92% | 0.08 | 84 | 1,491 | 0.98 | 0.89 | 0.03 | -0.27 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 89.00 | 6.40 | 6.65 | 6.53 | 6.31 | -4.89 | -43.67% | 0.07 | 46 | 797 | 0.95 | 0.85 | 0.04 | -0.33 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 90.00 | 5.60 | 5.75 | 5.68 | 5.65 | -4.65 | -45.15% | 0.06 | 581 | 2,875 | 0.92 | 0.81 | 0.05 | -0.39 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 91.00 | 4.75 | 5.00 | 4.88 | 4.73 | -4.88 | -50.78% | 0.05 | 74 | 1,220 | 0.92 | 0.76 | 0.05 | -0.44 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 92.00 | 4.10 | 4.30 | 4.20 | 4.11 | -4.64 | -53.03% | 0.05 | 216 | 1,291 | 0.91 | 0.70 | 0.06 | -0.50 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 93.00 | 3.50 | 3.70 | 3.60 | 3.52 | -4.33 | -55.16% | 0.04 | 89 | 1,344 | 0.92 | 0.64 | 0.06 | -0.55 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 94.00 | 2.92 | 3.10 | 3.01 | 2.85 | -4.30 | -60.14% | 0.03 | 196 | 1,152 | 0.91 | 0.57 | 0.06 | -0.58 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 95.00 | 2.42 | 2.52 | 2.47 | 2.40 | -3.90 | -61.91% | 0.03 | 1,889 | 3,084 | 0.90 | 0.51 | 0.07 | -0.60 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 96.00 | 1.98 | 2.09 | 2.04 | 2.05 | -3.60 | -63.72% | 0.02 | 897 | 1,027 | 0.91 | 0.44 | 0.06 | -0.60 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 97.00 | 1.61 | 1.68 | 1.65 | 1.65 | -3.40 | -67.33% | 0.02 | 971 | 1,345 | 0.91 | 0.38 | 0.06 | -0.59 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 98.00 | 1.30 | 1.37 | 1.34 | 1.33 | -3.07 | -69.78% | 0.01 | 1,057 | 1,693 | 0.92 | 0.33 | 0.06 | -0.56 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 99.00 | 1.05 | 1.10 | 1.08 | 1.04 | -2.76 | -72.64% | 0.01 | 1,531 | 1,010 | 0.92 | 0.27 | 0.05 | -0.53 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 100.00 | 0.84 | 0.86 | 0.85 | 0.85 | -2.53 | -74.86% | 0.01 | 3,447 | 6,160 | 0.93 | 0.23 | 0.05 | -0.49 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 101.00 | 0.65 | 0.69 | 0.67 | 0.65 | -2.27 | -77.74% | 0.01 | 1,475 | 2,310 | 0.93 | 0.19 | 0.04 | -0.44 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 102.00 | 0.51 | 0.55 | 0.53 | 0.53 | -2.05 | -79.46% | 0.01 | 1,328 | 3,105 | 0.94 | 0.16 | 0.04 | -0.39 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 103.00 | 0.40 | 0.43 | 0.42 | 0.43 | -1.77 | -80.46% | 0.00 | 1,005 | 1,052 | 0.95 | 0.13 | 0.03 | -0.35 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 104.00 | 0.32 | 0.34 | 0.33 | 0.33 | -1.54 | -82.36% | 0.00 | 1,001 | 1,955 | 0.96 | 0.10 | 0.03 | -0.30 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 105.00 | 0.25 | 0.28 | 0.27 | 0.27 | -1.35 | -83.34% | 0.00 | 6,313 | 4,755 | 0.98 | 0.08 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 106.00 | 0.20 | 0.22 | 0.21 | 0.19 | -1.21 | -86.43% | 0.00 | 434 | 972 | 0.99 | 0.07 | 0.02 | -0.20 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 107.00 | 0.15 | 0.17 | 0.16 | 0.15 | -1.05 | -87.50% | 0.00 | 377 | 1,060 | 1.00 | 0.05 | 0.02 | -0.16 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 108.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.86 | -87.76% | 0.00 | 436 | 1,088 | 1.02 | 0.04 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 109.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.70 | -86.42% | 0.00 | 281 | 958 | 1.04 | 0.04 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 110.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.61 | -88.41% | 0.00 | 7,607 | 5,109 | 1.05 | 0.03 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 111.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.53 | -88.34% | 0.00 | 1,008 | 1,154 | 1.03 | 0.02 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 112.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.45 | -88.24% | 0.00 | 335 | 961 | 1.09 | 0.02 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 113.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.38 | -86.37% | 0.00 | 167 | 759 | 1.12 | 0.01 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 114.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.32 | -86.49% | 0.00 | 70 | 488 | 1.09 | 0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 115.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.26 | -86.67% | 0.00 | 993 | 3,239 | 1.18 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 116.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 29 | 530 | 1.19 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 117.00 | 0.02 | 0.03 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 290 | 1,424 | 1.18 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 118.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.16 | -84.22% | 0.00 | 237 | 952 | 1.18 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 119.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 22 | 162 | 1.22 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 488 | 2,242 | 1.30 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 121.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 8 | 237 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 122.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 66 | 372 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 304 | 1,243 | 1.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 171 | 573 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 749 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 92 | 2.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 29 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 3.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,547 | 2.78 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 185 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 73 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 714 | 1.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 114 | 2.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 357 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 724 | 1.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 394 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 221 | 1,682 | 1.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 462 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 72.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 78 | 310 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 73.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 1,520 | 1.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 74.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 137 | 829 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 1,352 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 76.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 582 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 77.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 96 | 658 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 78.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 58 | 1,696 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 79.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 114 | 487 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 80.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 756 | 2,036 | 1.06 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 81.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 49 | 628 | 1.03 | -0.01 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 82.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 202 | 885 | 0.99 | -0.02 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 83.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 174 | 1,279 | 0.95 | -0.02 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 84.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 116 | 851 | 0.93 | -0.03 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 85.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 754 | 2,228 | 0.90 | -0.05 | 0.02 | -0.14 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 86.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.01 | +5.89% | 0.00 | 224 | 753 | 0.89 | -0.06 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 87.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.04 | +19.05% | 0.00 | 645 | 2,601 | 0.88 | -0.09 | 0.03 | -0.22 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 88.00 | 0.33 | 0.35 | 0.34 | 0.34 | +0.06 | +21.43% | 0.00 | 1,237 | 3,258 | 0.86 | -0.11 | 0.03 | -0.27 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 89.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.13 | +36.12% | 0.01 | 1,023 | 2,435 | 0.85 | -0.15 | 0.04 | -0.33 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 90.00 | 0.64 | 0.69 | 0.67 | 0.64 | +0.18 | +39.13% | 0.01 | 1,321 | 2,012 | 0.84 | -0.19 | 0.05 | -0.39 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 91.00 | 0.85 | 0.90 | 0.88 | 0.87 | +0.29 | +50.00% | 0.01 | 435 | 1,352 | 0.84 | -0.24 | 0.05 | -0.44 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 92.00 | 1.14 | 1.19 | 1.17 | 1.16 | +0.42 | +56.76% | 0.01 | 910 | 345 | 0.84 | -0.30 | 0.06 | -0.50 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 93.00 | 1.48 | 1.56 | 1.52 | 1.53 | +0.59 | +62.77% | 0.02 | 1,729 | 1,143 | 0.84 | -0.36 | 0.06 | -0.55 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 94.00 | 1.91 | 2.03 | 1.97 | 1.94 | +0.78 | +67.25% | 0.02 | 820 | 660 | 0.84 | -0.43 | 0.06 | -0.58 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 95.00 | 2.38 | 2.48 | 2.43 | 2.44 | +1.01 | +70.63% | 0.03 | 2,737 | 1,839 | 0.84 | -0.49 | 0.07 | -0.60 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 96.00 | 2.93 | 3.05 | 2.99 | 3.00 | +1.26 | +72.42% | 0.03 | 1,132 | 637 | 0.84 | -0.56 | 0.06 | -0.60 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 97.00 | 3.50 | 3.80 | 3.65 | 3.69 | +1.57 | +74.06% | 0.04 | 1,038 | 638 | 0.86 | -0.62 | 0.06 | -0.59 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 98.00 | 4.20 | 4.50 | 4.35 | 4.40 | +1.86 | +73.23% | 0.04 | 1,325 | 1,059 | 0.87 | -0.68 | 0.06 | -0.56 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 99.00 | 4.95 | 5.25 | 5.10 | 5.03 | +2.04 | +68.23% | 0.05 | 1,022 | 823 | 0.88 | -0.73 | 0.05 | -0.53 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 100.00 | 5.70 | 5.95 | 5.83 | 5.90 | +2.40 | +68.58% | 0.06 | 6,139 | 3,818 | 0.85 | -0.77 | 0.05 | -0.49 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 101.00 | 6.50 | 6.85 | 6.68 | 6.71 | +2.66 | +65.68% | 0.07 | 172 | 419 | 0.87 | -0.81 | 0.04 | -0.44 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 102.00 | 7.40 | 7.70 | 7.55 | 7.70 | +3.02 | +64.53% | 0.07 | 300 | 601 | 0.87 | -0.84 | 0.04 | -0.39 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 103.00 | 8.30 | 8.75 | 8.53 | 8.55 | +3.30 | +62.86% | 0.08 | 454 | 885 | 0.93 | -0.87 | 0.03 | -0.35 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 104.00 | 9.20 | 9.50 | 9.35 | 9.05 | +2.95 | +48.37% | 0.09 | 29 | 152 | 0.87 | -0.90 | 0.03 | -0.30 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 105.00 | 10.15 | 10.35 | 10.25 | 9.99 | +3.25 | +48.22% | 0.10 | 149 | 263 | 0.85 | -0.92 | 0.02 | -0.26 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 106.00 | 11.05 | 11.30 | 11.18 | 10.65 | +3.15 | +42.00% | 0.11 | 75 | 146 | 0.79 | -0.93 | 0.02 | -0.20 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 107.00 | 12.00 | 12.25 | 12.13 | 11.55 | +4.65 | +67.40% | 0.11 | 28 | 45 | 0.73 | -0.95 | 0.02 | -0.16 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 108.00 | 13.00 | 13.25 | 13.13 | 13.25 | +4.20 | +46.41% | 0.12 | 15 | 45 | 1.20 | -0.96 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 109.00 | 13.95 | 14.20 | 14.08 | 14.25 | +5.30 | +59.22% | 0.13 | 7 | 35 | 1.21 | -0.96 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 110.00 | 14.95 | 15.15 | 15.05 | 14.50 | +3.50 | +31.82% | 0.14 | 82 | 2,635 | 1.27 | -0.97 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 111.00 | 15.95 | 16.15 | 16.05 | 13.90 | +2.20 | +18.81% | 0.14 | 5 | 35 | 1.27 | -0.98 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 112.00 | 16.95 | 17.15 | 17.05 | 16.20 | +4.97 | +44.26% | 0.15 | 8 | 2 | 1.33 | -0.98 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 113.00 | 17.90 | 18.15 | 18.03 | 16.45 | +4.30 | +35.40% | 0.16 | 2 | 4 | 1.39 | -0.99 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 114.00 | 18.90 | 19.80 | 19.35 | 19.19 | +1.29 | +7.21% | 0.17 | 10 | 6 | 1.44 | -0.99 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 115.00 | 19.90 | 20.95 | 20.43 | 19.00 | +5.25 | +38.19% | 0.18 | 7 | 25 | 1.50 | -0.99 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 116.00 | 20.90 | 21.95 | 21.43 | 20.30 | +4.70 | +30.13% | 0.18 | 8 | 4 | 1.55 | -0.99 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 117.00 | 21.90 | 22.95 | 22.43 | 16.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.60 | -0.99 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 118.00 | 22.10 | 23.15 | 22.63 | 16.25 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.65 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 119.00 | 23.10 | 24.15 | 23.63 | 22.10 | +5.65 | +34.35% | 0.20 | 8 | 3 | 1.62 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 120.00 | 24.90 | 25.10 | 25.00 | 25.25 | +6.00 | +31.17% | 0.21 | 7 | 73 | 1.67 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 121.00 | 25.90 | 26.15 | 26.03 | 24.80 | +7.00 | +39.33% | 0.22 | 2 | 18 | 1.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 122.00 | 26.90 | 27.15 | 27.03 | 25.75 | +7.30 | +39.57% | 0.22 | 2 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 125.00 | 29.90 | 30.15 | 30.03 | 25.50 | +3.60 | +16.44% | 0.24 | 3 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 130.00 | 34.90 | 35.15 | 35.03 | 33.10 | +3.75 | +12.78% | 0.27 | 2 | 9 | 2.13 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 135.00 | 39.90 | 40.15 | 40.03 | 38.45 | +6.00 | +18.49% | 0.30 | 7 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 140.00 | 44.90 | 45.15 | 45.03 | 44.75 | +4.65 | +11.60% | 0.32 | 2 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 145.00 | 49.90 | 50.15 | 50.03 | 45.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 150.00 | 54.90 | 55.10 | 55.00 | 46.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 155.00 | 59.90 | 60.15 | 60.03 | 54.90 | -4.40 | -7.42% | 0.39 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 160.00 | 64.90 | 65.15 | 65.03 | 63.15 | +6.60 | +11.68% | 0.41 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 165.00 | 69.90 | 70.80 | 70.35 | 68.15 | -2.05 | -2.92% | 0.43 | 2 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |