Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $146.12 as of 8/7/2026 7:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 144.00 | 152.00 | 148.00 | % | 29.60 | 0 | 236 | 6.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 10.00 | 139.50 | 147.35 | 143.43 | % | 14.34 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 15.00 | 134.55 | 141.95 | 138.25 | 152.20 | 0.00 | 0.00% | 9.22 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 20.00 | 129.65 | 137.15 | 133.40 | 163.15 | 0.00 | 0.00% | 6.67 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 4:00:02 PM EST |
| 25.00 | 124.45 | 132.55 | 128.50 | % | 5.14 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 30.00 | 119.00 | 127.55 | 123.28 | % | 4.11 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 35.00 | 115.10 | 122.40 | 118.75 | % | 3.39 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 40.00 | 110.20 | 117.50 | 113.85 | 132.50 | 0.00 | 0.00% | 2.85 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 4:00:02 PM EST |
| 45.00 | 105.25 | 112.55 | 108.90 | % | 2.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 50.00 | 100.50 | 107.70 | 104.10 | 118.15 | 0.00 | 0.00% | 2.08 | 0 | 10 | 1.62 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 8/7/2026 4:00:02 PM EST |
| 75.00 | 76.80 | 81.85 | 79.33 | % | 1.06 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 8/7/2026 4:00:02 PM EST | |||
| 80.00 | 72.20 | 77.35 | 74.78 | 143.32 | 0.00 | 0.00% | 0.93 | 0 | 4 | 0.94 | 0.97 | 0.00 | -0.03 | 5/14/2026 | 8/7/2026 4:00:02 PM EST |
| 85.00 | 67.65 | 72.70 | 70.18 | 83.00 | 0.00 | 0.00% | 0.83 | 0 | 32 | 0.90 | 0.96 | 0.00 | -0.04 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 90.00 | 63.30 | 68.15 | 65.73 | 61.45 | 0.00 | 0.00% | 0.73 | 0 | 12 | 0.86 | 0.94 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 95.00 | 58.70 | 65.85 | 62.28 | 61.15 | +1.70 | +2.86% | 0.66 | 3 | 23 | 0.98 | 0.93 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 100.00 | 54.70 | 59.55 | 57.13 | 47.63 | 0.00 | 0.00% | 0.57 | 0 | 52 | 0.82 | 0.91 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 105.00 | 50.55 | 55.20 | 52.88 | 76.50 | 0.00 | 0.00% | 0.50 | 0 | 16 | 0.59 | 0.89 | 0.00 | -0.07 | 7/21/2026 | 8/7/2026 4:00:02 PM EST |
| 110.00 | 47.85 | 51.35 | 49.60 | 40.05 | 0.00 | 0.00% | 0.45 | 0 | 52 | 0.68 | 0.86 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 115.00 | 43.60 | 49.15 | 46.38 | 47.08 | +5.35 | +12.83% | 0.40 | 2 | 5 | 0.71 | 0.84 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 120.00 | 41.10 | 44.10 | 42.60 | 39.20 | 0.00 | 0.00% | 0.36 | 0 | 45 | 0.70 | 0.81 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 125.00 | 38.25 | 40.25 | 39.25 | 39.50 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.70 | 0.78 | 0.01 | -0.09 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 130.00 | 35.05 | 37.05 | 36.05 | 32.10 | 0.00 | 0.00% | 0.28 | 0 | 37 | 0.70 | 0.75 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 135.00 | 31.70 | 35.15 | 33.43 | 30.40 | +1.40 | +4.83% | 0.25 | 4 | 10 | 0.71 | 0.71 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 140.00 | 29.50 | 32.25 | 30.88 | 28.40 | +1.50 | +5.58% | 0.22 | 1 | 47 | 0.72 | 0.68 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 145.00 | 26.65 | 29.55 | 28.10 | 27.91 | +3.04 | +12.23% | 0.19 | 14 | 73 | 0.71 | 0.65 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 150.00 | 24.40 | 27.05 | 25.73 | 24.94 | +3.71 | +17.48% | 0.17 | 82 | 261 | 0.71 | 0.61 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 155.00 | 22.70 | 24.75 | 23.73 | 23.40 | +3.17 | +15.67% | 0.15 | 122 | 206 | 0.72 | 0.58 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 160.00 | 20.35 | 22.70 | 21.53 | 20.73 | +2.03 | +10.86% | 0.13 | 61 | 1,182 | 0.72 | 0.54 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 165.00 | 18.60 | 20.15 | 19.38 | 19.16 | 0.00 | 0.00% | 0.12 | 0 | 316 | 0.71 | 0.51 | 0.01 | -0.12 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 170.00 | 16.85 | 19.05 | 17.95 | 18.10 | +3.60 | +24.83% | 0.11 | 47 | 350 | 0.72 | 0.48 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 175.00 | 15.35 | 17.00 | 16.18 | 16.50 | +2.03 | +14.03% | 0.09 | 1 | 123 | 0.71 | 0.45 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 180.00 | 13.85 | 16.05 | 14.95 | 15.05 | +3.12 | +26.16% | 0.08 | 9 | 458 | 0.72 | 0.42 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 185.00 | 13.30 | 13.90 | 13.60 | 13.45 | -0.12 | -0.89% | 0.07 | 40 | 278 | 0.72 | 0.39 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 190.00 | 11.35 | 13.55 | 12.45 | 12.13 | +1.99 | +19.63% | 0.07 | 19 | 1,081 | 0.72 | 0.37 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 195.00 | 11.10 | 11.70 | 11.40 | 10.85 | +0.85 | +8.50% | 0.06 | 5 | 461 | 0.73 | 0.34 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 200.00 | 10.00 | 10.90 | 10.45 | 10.35 | +1.95 | +23.22% | 0.05 | 210 | 963 | 0.73 | 0.32 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 210.00 | 8.15 | 9.40 | 8.78 | 8.80 | +1.84 | +26.44% | 0.04 | 33 | 664 | 0.73 | 0.28 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 220.00 | 7.00 | 7.55 | 7.28 | 7.39 | +1.39 | +23.17% | 0.03 | 11 | 955 | 0.74 | 0.24 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 230.00 | 5.30 | 7.20 | 6.25 | 6.04 | +1.29 | +27.16% | 0.03 | 3 | 547 | 0.74 | 0.21 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 240.00 | 4.65 | 6.00 | 5.33 | 5.06 | +0.44 | +9.53% | 0.02 | 4 | 610 | 0.75 | 0.18 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 250.00 | 3.40 | 5.45 | 4.43 | 4.15 | +0.45 | +12.17% | 0.02 | 25 | 575 | 0.75 | 0.16 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 260.00 | 2.79 | 4.80 | 3.80 | 3.80 | +0.41 | +12.10% | 0.01 | 13 | 265 | 0.76 | 0.14 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 270.00 | 2.28 | 4.25 | 3.27 | 3.00 | +0.07 | +2.39% | 0.01 | 3 | 206 | 0.76 | 0.12 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 280.00 | 2.11 | 3.05 | 2.58 | 2.81 | -0.23 | -7.57% | 0.01 | 1 | 208 | 0.75 | 0.11 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 290.00 | 1.93 | 2.66 | 2.30 | 1.98 | -0.12 | -5.72% | 0.01 | 2 | 303 | 0.77 | 0.09 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 300.00 | 1.91 | 2.38 | 2.15 | 2.10 | +0.42 | +25.00% | 0.01 | 105 | 3,084 | 0.78 | 0.08 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 310.00 | 1.65 | 2.53 | 2.09 | 1.86 | +0.59 | +46.46% | 0.01 | 36 | 150 | 0.81 | 0.07 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 320.00 | 0.93 | 2.38 | 1.66 | 1.60 | -0.01 | -0.63% | 0.01 | 50 | 487 | 0.79 | 0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 330.00 | 0.72 | 2.21 | 1.47 | 1.46 | +0.48 | +48.98% | 0.00 | 1,022 | 120 | 0.79 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 340.00 | 0.73 | 1.77 | 1.25 | 1.35 | -0.05 | -3.58% | 0.00 | 59 | 88 | 0.80 | 0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 350.00 | 1.00 | 1.51 | 1.26 | 1.05 | -0.08 | -7.08% | 0.00 | 69 | 146 | 0.82 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 360.00 | 0.84 | 1.50 | 1.17 | 0.97 | 0.00 | 0.00% | 0.00 | 4 | 221 | 0.83 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 370.00 | 0.18 | 1.38 | 0.78 | 0.88 | +0.18 | +25.72% | 0.00 | 7 | 111 | 0.79 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 380.00 | 0.34 | 1.24 | 0.79 | 0.80 | +0.17 | +26.99% | 0.00 | 2 | 34 | 0.81 | 0.03 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 390.00 | 0.24 | 2.20 | 1.22 | 0.67 | +0.06 | +9.84% | 0.00 | 2 | 35 | 0.93 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 400.00 | 0.26 | 1.13 | 0.70 | 0.70 | +0.23 | +48.94% | 0.00 | 4 | 170 | 0.84 | 0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 410.00 | 0.06 | 1.20 | 0.63 | 0.57 | +0.03 | +5.56% | 0.00 | 12 | 81 | 0.83 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 1.04 | 0.52 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 1.17 | 0.59 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.83 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.09 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 450.00 | 0.01 | 0.45 | 0.23 | 0.41 | +0.13 | +46.43% | 0.00 | 1 | 929 | 0.79 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.68 | 0.34 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.93 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 1.02 | 0.51 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.03 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.64 | 0.32 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.95 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 1.01 | 0.51 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.03 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 4.70 | 2.35 | 0.07 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 4.50 | 2.25 | % | 0.11 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 4.60 | 2.30 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/7/2026 4:00:02 PM EST |
| 35.00 | 0.06 | 3.30 | 1.68 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 50.00 | 0.01 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.89 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 75.00 | 0.22 | 1.41 | 0.82 | 0.97 | -0.12 | -11.01% | 0.01 | 1 | 7 | 0.79 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 80.00 | 0.88 | 1.18 | 1.03 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.77 | -0.03 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 85.00 | 1.10 | 1.97 | 1.54 | 1.53 | -0.65 | -29.82% | 0.02 | 1 | 159 | 0.78 | -0.04 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 90.00 | 1.75 | 2.09 | 1.92 | 1.96 | -0.50 | -20.33% | 0.02 | 1 | 118 | 0.76 | -0.06 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 95.00 | 2.32 | 2.86 | 2.59 | 2.67 | -0.60 | -18.35% | 0.03 | 10 | 420 | 0.76 | -0.07 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 100.00 | 3.00 | 3.25 | 3.13 | 3.20 | -0.81 | -20.20% | 0.03 | 239 | 657 | 0.74 | -0.09 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 105.00 | 3.30 | 4.15 | 3.73 | 4.00 | -1.20 | -23.08% | 0.04 | 4 | 123 | 0.71 | -0.11 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 110.00 | 4.10 | 5.35 | 4.73 | 5.37 | -0.88 | -14.08% | 0.04 | 9 | 690 | 0.71 | -0.14 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 115.00 | 5.25 | 7.30 | 6.28 | 7.10 | -0.55 | -7.19% | 0.05 | 15 | 269 | 0.72 | -0.16 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 120.00 | 6.90 | 8.35 | 7.63 | 7.92 | -1.68 | -17.50% | 0.06 | 1 | 325 | 0.71 | -0.19 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 125.00 | 8.25 | 10.35 | 9.30 | 9.64 | -1.49 | -13.39% | 0.07 | 3 | 698 | 0.72 | -0.22 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 130.00 | 10.00 | 12.15 | 11.08 | 11.31 | -1.64 | -12.67% | 0.09 | 2 | 1,513 | 0.71 | -0.25 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 135.00 | 12.00 | 14.15 | 13.08 | 13.06 | -2.44 | -15.75% | 0.10 | 1 | 721 | 0.71 | -0.29 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 140.00 | 14.85 | 15.75 | 15.30 | 15.20 | -2.60 | -14.61% | 0.11 | 28 | 1,042 | 0.71 | -0.32 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 145.00 | 17.35 | 17.85 | 17.60 | 18.45 | -2.35 | -11.30% | 0.12 | 4 | 1,113 | 0.70 | -0.35 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 150.00 | 19.10 | 20.40 | 19.75 | 20.58 | -2.42 | -10.53% | 0.13 | 6 | 1,617 | 0.69 | -0.39 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 155.00 | 21.80 | 23.20 | 22.50 | 23.11 | -1.89 | -7.56% | 0.15 | 43 | 415 | 0.69 | -0.42 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 160.00 | 25.25 | 26.10 | 25.68 | 26.40 | -3.45 | -11.56% | 0.16 | 1 | 348 | 0.70 | -0.46 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 165.00 | 28.15 | 29.30 | 28.73 | 32.33 | 0.00 | 0.00% | 0.17 | 0 | 690 | 0.70 | -0.49 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 170.00 | 31.05 | 33.65 | 32.35 | 33.10 | -2.25 | -6.37% | 0.19 | 5 | 801 | 0.71 | -0.52 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 175.00 | 35.20 | 36.55 | 35.88 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 247 | 0.71 | -0.55 | 0.01 | -0.12 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 180.00 | 37.85 | 40.75 | 39.30 | 40.45 | -1.42 | -3.40% | 0.22 | 2 | 856 | 0.70 | -0.58 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 185.00 | 42.35 | 44.50 | 43.43 | 46.26 | 0.00 | 0.00% | 0.23 | 0 | 374 | 0.72 | -0.61 | 0.01 | -0.11 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 190.00 | 46.05 | 48.40 | 47.23 | 50.10 | 0.00 | 0.00% | 0.25 | 0 | 580 | 0.72 | -0.63 | 0.01 | -0.11 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 195.00 | 49.95 | 52.40 | 51.18 | 54.04 | 0.00 | 0.00% | 0.26 | 0 | 652 | 0.72 | -0.66 | 0.01 | -0.11 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 200.00 | 54.00 | 56.55 | 55.28 | 57.15 | 0.00 | 0.00% | 0.28 | 0 | 845 | 0.73 | -0.68 | 0.01 | -0.11 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 210.00 | 62.25 | 65.10 | 63.68 | 65.35 | 0.00 | 0.00% | 0.30 | 0 | 192 | 0.73 | -0.72 | 0.01 | -0.10 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 220.00 | 69.35 | 73.80 | 71.58 | 75.05 | +0.40 | +0.54% | 0.33 | 1 | 122 | 0.71 | -0.76 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 230.00 | 79.35 | 82.80 | 81.08 | 81.75 | -0.75 | -0.91% | 0.35 | 2 | 261 | 0.73 | -0.79 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 240.00 | 86.85 | 91.85 | 89.35 | 98.98 | 0.00 | 0.00% | 0.37 | 0 | 84 | 0.70 | -0.82 | 0.00 | -0.08 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 250.00 | 97.40 | 101.10 | 99.25 | 100.63 | -2.74 | -2.66% | 0.40 | 1 | 41 | 0.73 | -0.84 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 260.00 | 105.45 | 110.50 | 107.98 | 111.00 | 0.00 | 0.00% | 0.42 | 0 | 66 | 0.69 | -0.86 | 0.00 | -0.07 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 270.00 | 116.35 | 120.05 | 118.20 | 120.96 | 0.00 | 0.00% | 0.44 | 0 | 39 | 0.72 | -0.88 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 280.00 | 126.00 | 131.50 | 128.75 | 139.07 | 0.00 | 0.00% | 0.46 | 0 | 41 | 0.89 | -0.89 | 0.00 | -0.06 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 290.00 | 135.65 | 139.60 | 137.63 | 140.29 | 0.00 | 0.00% | 0.47 | 0 | 50 | 0.91 | -0.91 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 300.00 | 145.35 | 149.15 | 147.25 | 157.46 | 0.00 | 0.00% | 0.49 | 0 | 35 | 0.93 | -0.92 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 4:00:02 PM EST |
| 310.00 | 155.40 | 158.95 | 157.18 | 141.58 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.95 | -0.93 | 0.00 | -0.04 | 6/22/2026 | 8/7/2026 4:00:02 PM EST |
| 320.00 | 165.00 | 168.85 | 166.93 | 171.00 | 0.00 | 0.00% | 0.52 | 0 | 69 | 0.97 | -0.94 | 0.00 | -0.04 | 6/26/2026 | 8/7/2026 4:00:02 PM EST |
| 330.00 | 173.15 | 179.30 | 176.23 | 162.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.03 | 7/6/2026 | 8/7/2026 4:00:02 PM EST |
| 340.00 | 183.85 | 190.60 | 187.23 | 141.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.03 | 4/20/2026 | 8/7/2026 4:00:02 PM EST |
| 350.00 | 194.25 | 200.50 | 197.38 | 188.32 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.03 | 6/4/2026 | 8/7/2026 4:00:02 PM EST |
| 360.00 | 203.70 | 208.95 | 206.33 | 200.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.02 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 370.00 | 213.05 | 220.70 | 216.88 | 214.85 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.02 | 6/8/2026 | 8/7/2026 4:00:02 PM EST |
| 380.00 | 223.75 | 230.50 | 227.13 | 175.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.02 | 4/20/2026 | 8/7/2026 4:00:02 PM EST |
| 390.00 | 233.20 | 241.00 | 237.10 | % | 0.61 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 400.00 | 243.75 | 248.80 | 246.28 | % | 0.62 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 8/7/2026 4:00:02 PM EST | |||
| 410.00 | 253.55 | 258.70 | 256.13 | 210.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 3/23/2026 | 8/7/2026 4:00:02 PM EST |
| 420.00 | 263.75 | 268.85 | 266.30 | % | 0.63 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 430.00 | 273.75 | 280.50 | 277.13 | % | 0.64 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 440.00 | 283.75 | 290.45 | 287.10 | % | 0.65 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 450.00 | 293.75 | 299.60 | 296.68 | % | 0.66 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 460.00 | 303.75 | 310.45 | 307.10 | % | 0.67 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 470.00 | 313.75 | 320.50 | 317.13 | % | 0.67 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 480.00 | 323.75 | 330.50 | 327.13 | % | 0.68 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:02 PM EST | |||
| 490.00 | 333.75 | 340.50 | 337.13 | % | 0.69 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST |