Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $197.87 as of 9/24/2026 7:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 151.05 | 159.05 | 155.05 | 133.50 | 0.00 | 0.00% | 3.88 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 9:59:01 AM EST |
| 45.00 | 146.30 | 154.05 | 150.18 | % | 3.34 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 50.00 | 141.50 | 149.45 | 145.48 | 132.30 | 0.00 | 0.00% | 2.91 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 9:59:01 AM EST |
| 55.00 | 136.50 | 144.10 | 140.30 | % | 2.55 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 60.00 | 131.10 | 139.45 | 135.28 | % | 2.25 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 65.00 | 126.35 | 133.85 | 130.10 | % | 2.00 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 70.00 | 121.55 | 129.50 | 125.53 | % | 1.79 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 75.00 | 116.30 | 124.15 | 120.23 | % | 1.60 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 80.00 | 113.10 | 119.15 | 116.13 | % | 1.45 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 85.00 | 108.10 | 114.05 | 111.08 | % | 1.31 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 90.00 | 102.95 | 109.20 | 106.08 | % | 1.18 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 95.00 | 98.15 | 104.55 | 101.35 | 86.85 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 9:59:01 AM EST |
| 100.00 | 93.35 | 99.10 | 96.23 | % | 0.96 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 105.00 | 88.40 | 94.05 | 91.23 | % | 0.87 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 110.00 | 83.40 | 89.15 | 86.28 | % | 0.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 115.00 | 78.40 | 83.95 | 81.18 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 120.00 | 73.45 | 79.15 | 76.30 | % | 0.64 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 125.00 | 68.45 | 74.00 | 71.23 | 52.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/24/2026 9:59:01 AM EST |
| 130.00 | 63.50 | 69.05 | 66.28 | % | 0.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 9/24/2026 9:59:01 AM EST | |||
| 135.00 | 58.55 | 64.10 | 61.33 | 62.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.58 | 0.99 | 0.00 | -0.03 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 140.00 | 53.55 | 59.05 | 56.30 | 59.50 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.46 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 145.00 | 48.65 | 54.20 | 51.43 | 52.44 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.36 | 0.99 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 147.00 | 46.65 | 51.90 | 49.28 | % | 0.34 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.05 | 9/24/2026 9:59:01 AM EST | |||
| 148.00 | 45.70 | 50.80 | 48.25 | 27.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.29 | 0.98 | 0.00 | -0.05 | 9/15/2026 | 9/24/2026 9:59:01 AM EST |
| 149.00 | 44.70 | 49.90 | 47.30 | % | 0.32 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.06 | 9/24/2026 9:59:01 AM EST | |||
| 150.00 | 43.75 | 48.70 | 46.23 | 42.00 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.25 | 0.97 | 0.00 | -0.07 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 152.50 | 41.30 | 46.50 | 43.90 | 16.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.08 | 9/16/2026 | 9/24/2026 9:59:01 AM EST |
| 155.00 | 38.85 | 43.90 | 41.38 | 47.74 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.16 | 0.96 | 0.00 | -0.10 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 157.50 | 37.10 | 42.10 | 39.60 | 44.77 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.16 | 0.95 | 0.00 | -0.11 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 160.00 | 34.10 | 39.55 | 36.83 | 40.32 | 0.00 | 0.00% | 0.23 | 0 | 99 | 1.08 | 0.94 | 0.00 | -0.12 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 162.50 | 31.75 | 37.45 | 34.60 | 31.67 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.04 | 0.93 | 0.01 | -0.14 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 165.00 | 29.50 | 34.60 | 32.05 | 35.49 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.01 | 0.91 | 0.01 | -0.16 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 167.50 | 27.40 | 32.70 | 30.05 | 35.20 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.99 | 0.89 | 0.01 | -0.17 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 170.00 | 26.20 | 28.95 | 27.58 | 27.62 | -3.60 | -11.54% | 0.16 | 1 | 66 | 0.54 | 0.87 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 172.50 | 22.90 | 27.95 | 25.43 | 27.82 | 0.00 | 0.00% | 0.15 | 0 | 95 | 0.84 | 0.85 | 0.01 | -0.21 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 175.00 | 21.25 | 25.25 | 23.25 | 24.32 | -1.81 | -6.93% | 0.13 | 1 | 59 | 0.61 | 0.82 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 177.50 | 19.95 | 22.45 | 21.20 | 28.25 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.63 | 0.80 | 0.01 | -0.25 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 180.00 | 18.85 | 20.70 | 19.78 | 19.96 | -3.62 | -15.36% | 0.11 | 1 | 199 | 0.62 | 0.76 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 182.50 | 16.00 | 20.95 | 18.48 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.68 | 0.73 | 0.01 | -0.29 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 185.00 | 15.45 | 16.45 | 15.95 | 18.75 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.62 | 0.69 | 0.01 | -0.30 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 187.50 | 14.00 | 14.70 | 14.35 | 15.37 | -1.98 | -11.42% | 0.08 | 1 | 117 | 0.62 | 0.66 | 0.01 | -0.32 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 190.00 | 12.50 | 13.25 | 12.88 | 12.94 | -2.07 | -13.80% | 0.07 | 2 | 169 | 0.62 | 0.62 | 0.02 | -0.33 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 192.50 | 11.05 | 11.95 | 11.50 | 11.34 | -2.01 | -15.06% | 0.06 | 5 | 74 | 0.62 | 0.58 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 195.00 | 9.90 | 10.65 | 10.28 | 10.32 | -2.25 | -17.90% | 0.05 | 12 | 130 | 0.63 | 0.54 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 197.50 | 8.80 | 9.45 | 9.13 | 9.15 | -2.55 | -21.80% | 0.05 | 28 | 168 | 0.63 | 0.50 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 200.00 | 7.80 | 8.40 | 8.10 | 8.10 | -1.70 | -17.35% | 0.04 | 21 | 408 | 0.63 | 0.46 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 202.50 | 6.80 | 7.50 | 7.15 | 7.20 | -1.85 | -20.45% | 0.04 | 6 | 122 | 0.64 | 0.42 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 205.00 | 5.90 | 6.65 | 6.28 | 6.33 | -1.50 | -19.16% | 0.03 | 16 | 255 | 0.64 | 0.39 | 0.01 | -0.33 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 207.50 | 5.15 | 5.85 | 5.50 | 5.60 | -1.40 | -20.00% | 0.03 | 10 | 185 | 0.64 | 0.35 | 0.01 | -0.32 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 210.00 | 4.55 | 5.15 | 4.85 | 4.90 | -1.27 | -20.59% | 0.02 | 25 | 263 | 0.64 | 0.32 | 0.01 | -0.31 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 212.50 | 4.05 | 4.40 | 4.23 | 4.35 | -1.20 | -21.63% | 0.02 | 6 | 93 | 0.64 | 0.29 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 215.00 | 3.65 | 4.05 | 3.85 | 3.80 | -0.89 | -18.98% | 0.02 | 18 | 199 | 0.65 | 0.26 | 0.01 | -0.29 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 217.50 | 3.20 | 3.60 | 3.40 | % | 0.02 | 0 | 0 | 0.65 | 0.24 | 0.01 | -0.27 | 9/24/2026 9:59:01 AM EST | |||
| 220.00 | 2.87 | 3.25 | 3.06 | 2.85 | -1.15 | -28.75% | 0.01 | 5 | 444 | 0.67 | 0.21 | 0.01 | -0.26 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 222.50 | 2.56 | 2.96 | 2.76 | 2.62 | % | 0.01 | 2 | 0 | 0.67 | 0.19 | 0.01 | -0.24 | 9/24/2026 | 9/24/2026 9:59:01 AM EST | |
| 225.00 | 2.26 | 2.42 | 2.34 | 2.33 | -0.46 | -16.49% | 0.01 | 32 | 148 | 0.67 | 0.17 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 230.00 | 1.74 | 1.92 | 1.83 | 1.85 | -0.57 | -23.56% | 0.01 | 27 | 190 | 0.69 | 0.14 | 0.01 | -0.20 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 235.00 | 1.36 | 1.57 | 1.47 | 1.33 | -0.77 | -36.67% | 0.01 | 1 | 139 | 0.70 | 0.11 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 240.00 | 1.06 | 1.24 | 1.15 | 1.10 | -0.40 | -26.67% | 0.00 | 31 | 154 | 0.71 | 0.09 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 245.00 | 0.80 | 1.04 | 0.92 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.73 | 0.08 | 0.00 | -0.14 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 250.00 | 0.67 | 0.85 | 0.76 | 0.70 | -0.30 | -30.00% | 0.00 | 9 | 404 | 0.75 | 0.06 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 255.00 | 0.41 | 0.76 | 0.59 | 0.62 | -0.63 | -50.40% | 0.00 | 1 | 268 | 0.74 | 0.05 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 260.00 | 0.34 | 3.30 | 1.82 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.92 | 0.03 | 0.00 | -0.07 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 265.00 | 0.08 | 1.20 | 0.64 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.03 | 0.00 | -0.07 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 270.00 | 0.10 | 1.25 | 0.68 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.85 | 0.03 | 0.00 | -0.06 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 275.00 | 0.11 | 4.50 | 2.31 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | 0.01 | 0.00 | -0.03 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 280.00 | 0.00 | 4.45 | 2.23 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.52 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 285.00 | 0.02 | 0.40 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 290.00 | 0.00 | 3.55 | 1.78 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 295.00 | 0.00 | 0.81 | 0.41 | 0.56 | +0.39 | +229.42% | 0.00 | 1 | 17 | 1.13 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 300.00 | 0.05 | 0.27 | 0.16 | 0.55 | +0.35 | +175.00% | 0.00 | 1 | 52 | 0.89 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 27 | 4.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 118 | 3.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:01 AM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 9:59:01 AM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 9:59:01 AM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 361 | 2.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 105.00 | 0.01 | 4.30 | 2.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 210 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 110.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,386 | 1.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 115.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 2,955 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.00 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 130.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.93 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/24/2026 9:59:01 AM EST |
| 135.00 | 0.08 | 0.18 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.82 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 140.00 | 0.09 | 0.25 | 0.17 | 0.19 | +0.04 | +26.67% | 0.00 | 30 | 85 | 0.76 | -0.01 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 145.00 | 0.12 | 0.28 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 15 | 289 | 0.72 | -0.01 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 147.00 | 0.15 | 0.27 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 1 | 38 | 0.72 | -0.02 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 148.00 | 0.00 | 1.47 | 0.74 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | -0.02 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 149.00 | 0.00 | 1.22 | 0.61 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | -0.02 | 0.00 | -0.06 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.70 | -0.03 | 0.00 | -0.07 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 152.50 | 0.15 | 0.62 | 0.39 | 0.71 | +0.39 | +121.88% | 0.00 | 1 | 48 | 0.67 | -0.03 | 0.00 | -0.08 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 155.00 | 0.27 | 0.68 | 0.48 | 0.51 | +0.20 | +64.52% | 0.00 | 4 | 234 | 0.68 | -0.04 | 0.00 | -0.10 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 157.50 | 0.42 | 0.65 | 0.54 | 0.54 | +0.08 | +17.40% | 0.00 | 12 | 57 | 0.66 | -0.05 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 160.00 | 0.62 | 0.72 | 0.67 | 0.70 | +0.12 | +20.69% | 0.00 | 5 | 733 | 0.65 | -0.06 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 162.50 | 0.68 | 0.92 | 0.80 | 0.82 | +0.11 | +15.50% | 0.00 | 1 | 58 | 0.65 | -0.07 | 0.01 | -0.14 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 165.00 | 0.91 | 1.10 | 1.01 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.65 | -0.09 | 0.01 | -0.16 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 167.50 | 1.15 | 1.33 | 1.24 | 1.16 | +0.04 | +3.58% | 0.01 | 50 | 167 | 0.63 | -0.11 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 170.00 | 1.43 | 1.71 | 1.57 | 1.60 | +0.10 | +6.67% | 0.01 | 24 | 284 | 0.64 | -0.13 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 172.50 | 1.79 | 2.02 | 1.91 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.64 | -0.15 | 0.01 | -0.21 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 175.00 | 2.26 | 2.54 | 2.40 | 2.45 | +0.19 | +8.41% | 0.01 | 3 | 109 | 0.63 | -0.18 | 0.01 | -0.23 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 177.50 | 2.70 | 3.15 | 2.93 | 2.95 | +0.35 | +13.47% | 0.02 | 2 | 99 | 0.63 | -0.20 | 0.01 | -0.25 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 180.00 | 3.35 | 3.75 | 3.55 | 3.43 | +0.13 | +3.94% | 0.02 | 18 | 213 | 0.62 | -0.24 | 0.01 | -0.27 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 182.50 | 4.00 | 4.45 | 4.23 | 3.78 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.63 | -0.27 | 0.01 | -0.29 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 185.00 | 4.75 | 5.45 | 5.10 | 5.15 | +0.60 | +13.19% | 0.03 | 2 | 73 | 0.62 | -0.31 | 0.01 | -0.30 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 187.50 | 5.65 | 6.35 | 6.00 | 5.55 | +0.18 | +3.36% | 0.03 | 2 | 231 | 0.63 | -0.34 | 0.01 | -0.32 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 190.00 | 6.70 | 7.45 | 7.08 | 7.11 | +0.81 | +12.86% | 0.04 | 7 | 238 | 0.63 | -0.38 | 0.02 | -0.33 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 192.50 | 7.85 | 8.50 | 8.18 | 8.75 | +2.65 | +43.45% | 0.04 | 2 | 85 | 0.62 | -0.42 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 195.00 | 9.10 | 9.80 | 9.45 | 9.68 | +1.28 | +15.24% | 0.05 | 1 | 66 | 0.62 | -0.46 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 197.50 | 10.45 | 11.05 | 10.75 | 10.72 | +0.97 | +9.95% | 0.05 | 5 | 34 | 0.63 | -0.50 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 200.00 | 11.90 | 13.10 | 12.50 | 12.72 | +1.76 | +16.06% | 0.06 | 7 | 81 | 0.63 | -0.54 | 0.02 | -0.34 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 202.50 | 13.50 | 14.15 | 13.83 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.63 | -0.58 | 0.02 | -0.34 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 205.00 | 15.10 | 16.45 | 15.78 | 15.78 | +2.21 | +16.29% | 0.08 | 2 | 319 | 0.64 | -0.61 | 0.01 | -0.33 | 9/24/2026 | 9/24/2026 9:59:01 AM EST |
| 207.50 | 16.35 | 17.70 | 17.03 | 15.18 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.64 | -0.65 | 0.01 | -0.32 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 210.00 | 18.10 | 19.55 | 18.83 | 16.82 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.64 | -0.68 | 0.01 | -0.31 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 212.50 | 20.55 | 21.80 | 21.18 | 18.90 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.67 | -0.71 | 0.01 | -0.30 | 9/23/2026 | 9/24/2026 9:59:01 AM EST |
| 215.00 | 21.90 | 24.85 | 23.38 | 48.77 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.65 | -0.74 | 0.01 | -0.29 | 9/16/2026 | 9/24/2026 9:59:01 AM EST |
| 217.50 | 23.05 | 27.25 | 25.15 | % | 0.12 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.27 | 9/24/2026 9:59:01 AM EST | |||
| 220.00 | 26.25 | 29.05 | 27.65 | 21.78 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.71 | -0.79 | 0.01 | -0.26 | 9/21/2026 | 9/24/2026 9:59:01 AM EST |
| 222.50 | 27.35 | 32.85 | 30.10 | % | 0.14 | 0 | 0 | 0.83 | -0.81 | 0.01 | -0.24 | 9/24/2026 9:59:01 AM EST | |||
| 225.00 | 29.35 | 35.50 | 32.43 | % | 0.14 | 0 | 0 | 0.90 | -0.83 | 0.01 | -0.23 | 9/24/2026 9:59:01 AM EST | |||
| 230.00 | 33.85 | 39.25 | 36.55 | 54.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.86 | 0.01 | -0.20 | 9/9/2026 | 9/24/2026 9:59:01 AM EST |
| 235.00 | 38.45 | 43.95 | 41.20 | % | 0.18 | 0 | 0 | 0.98 | -0.89 | 0.01 | -0.18 | 9/24/2026 9:59:01 AM EST | |||
| 240.00 | 43.15 | 48.65 | 45.90 | % | 0.19 | 0 | 0 | 1.01 | -0.91 | 0.01 | -0.16 | 9/24/2026 9:59:01 AM EST | |||
| 245.00 | 48.30 | 52.95 | 50.63 | % | 0.21 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.14 | 9/24/2026 9:59:01 AM EST | |||
| 250.00 | 52.75 | 58.10 | 55.43 | % | 0.22 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.12 | 9/24/2026 9:59:01 AM EST | |||
| 255.00 | 57.40 | 62.55 | 59.98 | 85.17 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.11 | 9/17/2026 | 9/24/2026 9:59:01 AM EST |
| 260.00 | 62.65 | 68.45 | 65.55 | 87.97 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.07 | 9/15/2026 | 9/24/2026 9:59:01 AM EST |
| 265.00 | 67.15 | 73.40 | 70.28 | % | 0.27 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.07 | 9/24/2026 9:59:01 AM EST | |||
| 270.00 | 72.05 | 77.40 | 74.73 | % | 0.28 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.06 | 9/24/2026 9:59:01 AM EST | |||
| 275.00 | 77.05 | 83.30 | 80.18 | 96.82 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 9/1/2026 | 9/24/2026 9:59:01 AM EST |
| 280.00 | 82.05 | 87.90 | 84.98 | % | 0.30 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 9/24/2026 9:59:01 AM EST | |||
| 285.00 | 86.95 | 92.50 | 89.73 | % | 0.31 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 9/24/2026 9:59:01 AM EST | |||
| 290.00 | 92.50 | 98.10 | 95.30 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:59:01 AM EST | |||
| 295.00 | 97.05 | 103.00 | 100.03 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:59:01 AM EST | |||
| 300.00 | 102.10 | 107.65 | 104.88 | 119.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/24/2026 9:59:01 AM EST |