Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $214.46 as of 1/27/2026 9:25:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 58.10 | 61.75 | 59.93 | % | 0.40 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.08 | 1/27/2026 10:58:51 AM EST | |||
| 155.00 | 52.80 | 57.80 | 55.30 | % | 0.36 | 0 | 0 | 1.35 | 0.97 | 0.00 | -0.10 | 1/27/2026 10:58:51 AM EST | |||
| 160.00 | 47.85 | 53.00 | 50.43 | % | 0.32 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.11 | 1/27/2026 10:58:51 AM EST | |||
| 165.00 | 43.00 | 46.85 | 44.93 | % | 0.27 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.15 | 1/27/2026 10:58:51 AM EST | |||
| 170.00 | 39.70 | 42.15 | 40.93 | 76.35 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 0.92 | 0.00 | -0.16 | 1/7/2026 | 1/27/2026 10:58:51 AM EST |
| 175.00 | 35.10 | 37.60 | 36.35 | 67.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | 0.90 | 0.01 | -0.18 | 1/16/2026 | 1/27/2026 10:58:51 AM EST |
| 180.00 | 30.70 | 33.10 | 31.90 | 46.00 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.61 | 0.87 | 0.01 | -0.21 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 185.00 | 26.50 | 29.15 | 27.83 | 66.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | 0.83 | 0.01 | -0.24 | 1/6/2026 | 1/27/2026 10:58:51 AM EST |
| 190.00 | 22.55 | 24.85 | 23.70 | 30.30 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.63 | 0.78 | 0.01 | -0.27 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 195.00 | 19.00 | 21.60 | 20.30 | 20.65 | -7.35 | -26.25% | 0.10 | 1 | 23 | 0.63 | 0.72 | 0.01 | -0.30 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 197.50 | 18.70 | 19.50 | 19.10 | 17.65 | -4.12 | -18.93% | 0.10 | 23 | 7 | 0.61 | 0.69 | 0.01 | -0.31 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 200.00 | 16.45 | 18.35 | 17.40 | 15.95 | -3.75 | -19.04% | 0.09 | 4 | 42 | 0.63 | 0.65 | 0.01 | -0.32 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 202.50 | 15.40 | 16.35 | 15.88 | 14.41 | % | 0.08 | 1 | 0 | 0.62 | 0.62 | 0.01 | -0.33 | 1/27/2026 | 1/27/2026 10:58:51 AM EST | |
| 205.00 | 13.90 | 14.90 | 14.40 | 13.00 | -7.36 | -36.15% | 0.07 | 2 | 57 | 0.63 | 0.58 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 207.50 | 12.20 | 13.75 | 12.98 | 11.80 | % | 0.06 | 15 | 0 | 0.62 | 0.55 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST | |
| 210.00 | 11.25 | 12.05 | 11.65 | 11.40 | -1.72 | -13.11% | 0.06 | 40 | 62 | 0.61 | 0.51 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 212.50 | 9.65 | 11.25 | 10.45 | 9.75 | -2.60 | -21.06% | 0.05 | 62 | 4 | 0.62 | 0.48 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 215.00 | 8.95 | 9.90 | 9.43 | 8.85 | -1.95 | -18.06% | 0.04 | 10 | 140 | 0.62 | 0.44 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 217.50 | 7.70 | 8.65 | 8.18 | 7.55 | -1.70 | -18.38% | 0.04 | 13 | 21 | 0.62 | 0.41 | 0.01 | -0.33 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 220.00 | 7.05 | 7.80 | 7.43 | 7.55 | -1.05 | -12.21% | 0.03 | 34 | 199 | 0.62 | 0.38 | 0.01 | -0.32 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 222.50 | 6.00 | 7.00 | 6.50 | 6.20 | -1.35 | -17.89% | 0.03 | 15 | 33 | 0.62 | 0.35 | 0.01 | -0.31 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 225.00 | 5.65 | 6.20 | 5.93 | 5.70 | -1.10 | -16.18% | 0.03 | 47 | 178 | 0.62 | 0.32 | 0.01 | -0.30 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 227.50 | 5.00 | 5.50 | 5.25 | 4.70 | -2.25 | -32.38% | 0.02 | 8 | 2 | 0.62 | 0.29 | 0.01 | -0.29 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 230.00 | 4.35 | 4.85 | 4.60 | 4.48 | -1.30 | -22.50% | 0.02 | 40 | 536 | 0.62 | 0.26 | 0.01 | -0.28 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 232.50 | 3.60 | 4.40 | 4.00 | 3.96 | -1.12 | -22.05% | 0.02 | 4 | 2 | 0.63 | 0.24 | 0.01 | -0.26 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 235.00 | 3.10 | 3.80 | 3.45 | 3.52 | -0.98 | -21.78% | 0.01 | 38 | 373 | 0.63 | 0.21 | 0.01 | -0.25 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 237.50 | 2.91 | 3.40 | 3.16 | 2.98 | -1.12 | -27.32% | 0.01 | 3 | 1 | 0.63 | 0.19 | 0.01 | -0.23 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 240.00 | 2.66 | 3.00 | 2.83 | 2.80 | -0.79 | -22.01% | 0.01 | 54 | 502 | 0.64 | 0.18 | 0.01 | -0.22 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 242.50 | 2.26 | 2.71 | 2.49 | 2.36 | -0.89 | -27.39% | 0.01 | 2 | 85 | 0.64 | 0.16 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 245.00 | 2.04 | 2.50 | 2.27 | 2.01 | -0.85 | -29.72% | 0.01 | 8 | 439 | 0.64 | 0.14 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 250.00 | 1.68 | 1.79 | 1.74 | 1.66 | -0.50 | -23.15% | 0.01 | 242 | 1,174 | 0.65 | 0.12 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 255.00 | 1.28 | 1.45 | 1.37 | 1.32 | -0.50 | -27.48% | 0.01 | 17 | 243 | 0.66 | 0.10 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 260.00 | 1.05 | 1.17 | 1.11 | 1.07 | -0.34 | -24.12% | 0.00 | 55 | 305 | 0.67 | 0.08 | 0.00 | -0.14 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 265.00 | 0.76 | 0.97 | 0.87 | 0.83 | -0.31 | -27.20% | 0.00 | 36 | 223 | 0.70 | 0.07 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 270.00 | 0.61 | 0.77 | 0.69 | 0.68 | -0.22 | -24.45% | 0.00 | 2 | 337 | 0.70 | 0.05 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 275.00 | 0.41 | 0.69 | 0.55 | 0.45 | -0.28 | -38.36% | 0.00 | 2 | 189 | 0.71 | 0.05 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 280.00 | 0.41 | 0.56 | 0.49 | 0.50 | -0.16 | -24.25% | 0.00 | 5 | 398 | 0.72 | 0.04 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 285.00 | 0.28 | 0.48 | 0.38 | 0.44 | -0.08 | -15.39% | 0.00 | 4 | 75 | 0.72 | 0.03 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 290.00 | 0.22 | 0.41 | 0.32 | 0.36 | -0.13 | -26.54% | 0.00 | 1 | 209 | 0.73 | 0.03 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 295.00 | 0.00 | 0.78 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.02 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 300.00 | 0.24 | 0.25 | 0.25 | 0.22 | -0.09 | -29.04% | 0.00 | 15 | 546 | 0.77 | 0.02 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 305.00 | 0.10 | 0.26 | 0.18 | 0.20 | -0.09 | -31.04% | 0.00 | 9 | 47 | 0.76 | 0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 310.00 | 0.11 | 0.32 | 0.22 | 0.24 | -0.02 | -7.70% | 0.00 | 2 | 164 | 0.79 | 0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 315.00 | 0.00 | 0.66 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | 0.01 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 320.00 | 0.10 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.82 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 325.00 | 0.00 | 0.63 | 0.32 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 330.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.09 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 340.00 | 0.00 | 0.59 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 345.00 | 0.00 | 0.58 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:51 AM EST |
| 350.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.19 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 355.00 | 0.00 | 0.56 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 365.00 | 0.00 | 0.55 | 0.28 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 370.00 | 0.00 | 0.54 | 0.27 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:58:51 AM EST |
| 375.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 380.00 | 0.00 | 0.53 | 0.27 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:51 AM EST |
| 385.00 | 0.00 | 0.52 | 0.26 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 390.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 395.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 400.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:58:51 AM EST |
| 405.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 410.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 415.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 10:58:51 AM EST |
| 425.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 430.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 435.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 440.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 445.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.37 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.61 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 455.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 460.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.38 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.08 | +36.37% | 0.00 | 15 | 239 | 0.81 | -0.02 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 155.00 | 0.33 | 0.42 | 0.38 | 0.33 | +0.11 | +50.00% | 0.00 | 5 | 11 | 0.76 | -0.03 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 160.00 | 0.36 | 0.70 | 0.53 | 0.49 | -0.01 | -2.00% | 0.00 | 86 | 118 | 0.74 | -0.04 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 165.00 | 0.11 | 0.99 | 0.55 | 0.57 | +0.05 | +9.62% | 0.00 | 51 | 376 | 0.62 | -0.06 | 0.00 | -0.15 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 170.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.24 | +29.63% | 0.01 | 60 | 134 | 0.69 | -0.08 | 0.00 | -0.16 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 175.00 | 1.24 | 1.61 | 1.43 | 1.46 | +0.41 | +39.05% | 0.01 | 10 | 107 | 0.67 | -0.10 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 180.00 | 1.73 | 2.11 | 1.92 | 2.08 | +0.44 | +26.83% | 0.01 | 71 | 468 | 0.65 | -0.13 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 185.00 | 2.47 | 2.95 | 2.71 | 2.89 | +0.57 | +24.57% | 0.01 | 23 | 172 | 0.65 | -0.17 | 0.01 | -0.24 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 190.00 | 3.45 | 3.95 | 3.70 | 4.25 | +1.09 | +34.50% | 0.02 | 15 | 191 | 0.64 | -0.22 | 0.01 | -0.27 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 195.00 | 4.65 | 5.70 | 5.18 | 5.47 | +1.39 | +34.07% | 0.03 | 19 | 235 | 0.63 | -0.28 | 0.01 | -0.30 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 197.50 | 5.30 | 6.55 | 5.93 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.63 | -0.31 | 0.01 | -0.31 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 200.00 | 6.25 | 6.80 | 6.53 | 7.00 | +1.43 | +25.68% | 0.03 | 73 | 5,137 | 0.63 | -0.35 | 0.01 | -0.32 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 202.50 | 7.25 | 7.70 | 7.48 | 8.15 | +1.53 | +23.12% | 0.04 | 4 | 9 | 0.62 | -0.38 | 0.01 | -0.33 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 205.00 | 8.05 | 9.50 | 8.78 | 9.30 | +1.80 | +24.00% | 0.04 | 17 | 360 | 0.62 | -0.42 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 207.50 | 9.30 | 10.05 | 9.68 | 9.80 | +1.23 | +14.36% | 0.05 | 23 | 19 | 0.62 | -0.45 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 210.00 | 10.55 | 11.25 | 10.90 | 11.65 | +2.00 | +20.73% | 0.05 | 212 | 464 | 0.62 | -0.49 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 212.50 | 11.75 | 12.70 | 12.23 | 12.39 | +1.54 | +14.20% | 0.06 | 16 | 38 | 0.62 | -0.52 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 215.00 | 13.15 | 14.10 | 13.63 | 14.86 | +3.14 | +26.80% | 0.06 | 35 | 266 | 0.62 | -0.56 | 0.01 | -0.34 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 217.50 | 14.65 | 16.15 | 15.40 | 13.65 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.64 | -0.59 | 0.01 | -0.33 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 220.00 | 16.25 | 17.40 | 16.83 | 17.00 | +2.19 | +14.79% | 0.08 | 12 | 2,208 | 0.63 | -0.62 | 0.01 | -0.32 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 222.50 | 17.75 | 19.25 | 18.50 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.65 | 0.01 | -0.31 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 225.00 | 19.15 | 20.95 | 20.05 | 20.80 | +2.69 | +14.86% | 0.09 | 3 | 166 | 0.64 | -0.68 | 0.01 | -0.30 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 227.50 | 21.55 | 22.90 | 22.23 | 20.10 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.63 | -0.71 | 0.01 | -0.29 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 230.00 | 23.25 | 25.30 | 24.28 | 24.45 | +3.05 | +14.26% | 0.11 | 2 | 307 | 0.63 | -0.74 | 0.01 | -0.28 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 232.50 | 25.25 | 27.20 | 26.23 | 25.41 | +1.81 | +7.67% | 0.11 | 1 | 7 | 0.59 | -0.76 | 0.01 | -0.26 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 235.00 | 27.50 | 29.30 | 28.40 | 29.50 | +3.73 | +14.48% | 0.12 | 1 | 1,604 | 0.66 | -0.79 | 0.01 | -0.25 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 237.50 | 29.25 | 31.85 | 30.55 | 27.45 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.58 | -0.81 | 0.01 | -0.23 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 240.00 | 31.55 | 32.45 | 32.00 | 33.43 | +3.61 | +12.11% | 0.13 | 18 | 228 | 0.63 | -0.82 | 0.01 | -0.22 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 242.50 | 33.10 | 36.20 | 34.65 | 31.73 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.58 | -0.84 | 0.01 | -0.21 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 245.00 | 35.20 | 38.15 | 36.68 | 37.24 | +3.41 | +10.08% | 0.15 | 14 | 134 | 0.71 | -0.86 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 250.00 | 40.55 | 42.70 | 41.63 | 41.73 | +3.17 | +8.23% | 0.17 | 1 | 139 | 0.65 | -0.88 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 255.00 | 44.15 | 47.30 | 45.73 | 45.69 | +2.64 | +6.14% | 0.18 | 2 | 93 | 0.73 | -0.90 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 260.00 | 49.55 | 52.10 | 50.83 | 50.54 | +2.84 | +5.96% | 0.20 | 2 | 51 | 0.82 | -0.92 | 0.00 | -0.14 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 265.00 | 53.90 | 58.15 | 56.03 | 55.06 | +2.41 | +4.58% | 0.21 | 1 | 38 | 0.82 | -0.93 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 270.00 | 58.90 | 63.15 | 61.03 | 57.57 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.87 | -0.95 | 0.00 | -0.10 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 275.00 | 63.15 | 68.25 | 65.70 | 61.98 | 0.00 | 0.00% | 0.24 | 0 | 45 | 0.93 | -0.95 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 280.00 | 68.10 | 73.20 | 70.65 | 66.90 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.97 | -0.96 | 0.00 | -0.08 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 285.00 | 73.05 | 77.45 | 75.25 | 71.37 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.89 | -0.97 | 0.00 | -0.07 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 290.00 | 78.00 | 82.95 | 80.48 | 76.68 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.01 | -0.97 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 295.00 | 83.00 | 87.40 | 85.20 | 81.31 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.95 | -0.98 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 10:58:51 AM EST |
| 300.00 | 88.35 | 92.60 | 90.48 | 90.56 | +8.31 | +10.11% | 0.30 | 1 | 34 | 1.03 | -0.98 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:58:51 AM EST |
| 305.00 | 92.95 | 98.10 | 95.53 | 77.48 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.15 | -0.99 | 0.00 | -0.04 | 1/20/2026 | 1/27/2026 10:58:51 AM EST |
| 310.00 | 97.95 | 103.40 | 100.68 | 91.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 315.00 | 102.75 | 108.75 | 105.75 | 56.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 1/27/2026 10:58:51 AM EST |
| 320.00 | 107.60 | 113.75 | 110.68 | 98.26 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 325.00 | 112.40 | 118.75 | 115.58 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 1/27/2026 10:58:51 AM EST | |||
| 330.00 | 117.40 | 123.75 | 120.58 | 77.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 1/5/2026 | 1/27/2026 10:58:51 AM EST |
| 335.00 | 122.55 | 128.75 | 125.65 | 81.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 1/5/2026 | 1/27/2026 10:58:51 AM EST |
| 340.00 | 127.65 | 133.75 | 130.70 | 86.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 10:58:51 AM EST |
| 345.00 | 132.25 | 138.75 | 135.50 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 350.00 | 137.25 | 143.75 | 140.50 | 125.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:51 AM EST |
| 355.00 | 142.20 | 148.75 | 145.48 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 360.00 | 147.65 | 153.75 | 150.70 | 117.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:58:51 AM EST |
| 365.00 | 152.25 | 158.75 | 155.50 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 370.00 | 157.20 | 163.75 | 160.48 | 150.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:58:51 AM EST |
| 375.00 | 162.30 | 168.75 | 165.53 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 380.00 | 167.30 | 173.75 | 170.53 | 130.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:51 AM EST |
| 385.00 | 172.20 | 178.75 | 175.48 | % | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 390.00 | 177.20 | 183.75 | 180.48 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 395.00 | 182.20 | 188.75 | 185.48 | % | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 400.00 | 187.25 | 193.75 | 190.50 | 149.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:58:51 AM EST |
| 405.00 | 192.15 | 198.75 | 195.45 | % | 0.48 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 410.00 | 197.30 | 203.75 | 200.53 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 415.00 | 202.25 | 208.75 | 205.50 | % | 0.50 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 420.00 | 207.35 | 213.75 | 210.55 | % | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 425.00 | 212.25 | 218.75 | 215.50 | % | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 430.00 | 217.15 | 223.75 | 220.45 | % | 0.51 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 435.00 | 222.25 | 228.75 | 225.50 | % | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 440.00 | 227.40 | 233.75 | 230.58 | % | 0.52 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 445.00 | 232.30 | 238.75 | 235.53 | % | 0.53 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 450.00 | 237.15 | 243.75 | 240.45 | % | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 455.00 | 242.75 | 248.75 | 245.75 | % | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST | |||
| 460.00 | 247.35 | 253.75 | 250.55 | % | 0.54 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:51 AM EST |