Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $165.94 as of 2/20/2026 2:52:04 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 | 162.25 | 171.00 | 166.63 | 165.97 | +7.38 | +4.66% | 33.33 | 6 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 157.15 | 165.80 | 161.48 | 131.12 | 0.00 | 0.00% | 16.15 | 0 | 10 | 6.59 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 15.00 | 152.20 | 160.85 | 156.53 | 166.18 | 0.00 | 0.00% | 10.44 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 147.25 | 155.85 | 151.55 | 160.89 | 0.00 | 0.00% | 7.58 | 0 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:03 PM EST |
| 25.00 | 142.45 | 150.90 | 146.68 | 155.93 | 0.00 | 0.00% | 5.87 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 137.60 | 145.80 | 141.70 | 273.48 | 0.00 | 0.00% | 4.72 | 0 | 171 | 3.64 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 132.40 | 141.00 | 136.70 | 265.96 | 0.00 | 0.00% | 3.91 | 0 | 21 | 3.23 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 127.40 | 136.05 | 131.73 | % | 3.29 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 45.00 | 122.45 | 131.10 | 126.78 | % | 2.82 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 50.00 | 117.60 | 125.95 | 121.78 | 114.30 | 0.00 | 0.00% | 2.44 | 0 | 25 | 2.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 97.80 | 106.45 | 102.13 | % | 1.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 75.00 | 93.15 | 100.40 | 96.78 | % | 1.29 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 2/20/2026 4:00:03 PM EST | |||
| 80.00 | 88.05 | 96.65 | 92.35 | 91.52 | 0.00 | 0.00% | 1.15 | 0 | 8 | 1.71 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 83.20 | 91.75 | 87.48 | 84.11 | 0.00 | 0.00% | 1.03 | 0 | 14 | 1.61 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 78.35 | 85.95 | 82.15 | % | 0.91 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.04 | 2/20/2026 4:00:03 PM EST | |||
| 95.00 | 75.10 | 80.15 | 77.63 | 74.74 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.23 | 0.97 | 0.00 | -0.05 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 70.25 | 76.20 | 73.23 | 65.82 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.25 | 0.97 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 65.75 | 70.60 | 68.18 | 63.89 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.10 | 0.96 | 0.00 | -0.06 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 60.95 | 65.85 | 63.40 | 64.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.04 | 0.94 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 55.20 | 62.30 | 58.75 | 34.67 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.07 | 0.93 | 0.00 | -0.08 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 52.05 | 57.90 | 54.98 | 52.53 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.03 | 0.91 | 0.00 | -0.09 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 48.00 | 52.40 | 50.20 | 46.37 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.70 | 0.89 | 0.00 | -0.10 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 43.40 | 47.75 | 45.58 | 45.50 | +1.15 | +2.60% | 0.35 | 4 | 72 | 0.67 | 0.87 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 39.35 | 43.45 | 41.40 | 35.25 | 0.00 | 0.00% | 0.31 | 0 | 28 | 0.67 | 0.84 | 0.00 | -0.12 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 36.50 | 39.65 | 38.08 | 40.85 | +9.40 | +29.89% | 0.27 | 4 | 238 | 0.70 | 0.82 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 32.95 | 35.15 | 34.05 | 29.25 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.68 | 0.78 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 29.45 | 32.05 | 30.75 | 29.80 | +3.25 | +12.25% | 0.20 | 4 | 226 | 0.69 | 0.75 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 26.65 | 28.80 | 27.73 | 26.16 | +4.01 | +18.11% | 0.18 | 5 | 153 | 0.69 | 0.71 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 23.50 | 25.35 | 24.43 | 25.95 | +6.50 | +33.42% | 0.15 | 23 | 412 | 0.67 | 0.66 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 20.25 | 22.60 | 21.43 | 21.20 | +2.10 | +11.00% | 0.13 | 41 | 183 | 0.66 | 0.62 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 18.40 | 19.05 | 18.73 | 18.75 | +3.20 | +20.58% | 0.11 | 416 | 13,458 | 0.65 | 0.58 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 16.15 | 16.70 | 16.43 | 15.97 | +1.92 | +13.67% | 0.09 | 216 | 405 | 0.65 | 0.53 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 13.80 | 14.50 | 14.15 | 13.87 | +1.67 | +13.69% | 0.08 | 66 | 476 | 0.64 | 0.49 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 11.95 | 12.65 | 12.30 | 12.00 | +2.06 | +20.73% | 0.07 | 32 | 1,439 | 0.64 | 0.44 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 10.30 | 10.85 | 10.58 | 10.55 | +2.06 | +24.27% | 0.06 | 54 | 800 | 0.64 | 0.40 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 8.90 | 9.50 | 9.20 | 9.20 | +2.00 | +27.78% | 0.05 | 17 | 231 | 0.64 | 0.36 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 200.00 | 7.60 | 8.20 | 7.90 | 7.83 | +1.18 | +17.75% | 0.04 | 268 | 1,535 | 0.64 | 0.32 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 210.00 | 5.50 | 6.05 | 5.78 | 5.69 | +1.19 | +26.45% | 0.03 | 51 | 729 | 0.64 | 0.25 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 220.00 | 3.90 | 4.35 | 4.13 | 4.50 | +0.96 | +27.12% | 0.02 | 324 | 1,073 | 0.63 | 0.19 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 230.00 | 2.71 | 3.45 | 3.08 | 3.06 | +0.55 | +21.92% | 0.01 | 53 | 1,847 | 0.64 | 0.15 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 240.00 | 1.19 | 2.52 | 1.86 | 2.29 | +0.35 | +18.05% | 0.01 | 43 | 1,120 | 0.61 | 0.11 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 250.00 | 1.59 | 1.75 | 1.67 | 1.65 | +0.29 | +21.33% | 0.01 | 120 | 1,989 | 0.65 | 0.08 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 260.00 | 1.14 | 1.60 | 1.37 | 1.31 | +0.24 | +22.43% | 0.01 | 46 | 774 | 0.67 | 0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 270.00 | 0.70 | 1.03 | 0.87 | 1.00 | +0.23 | +29.87% | 0.00 | 27 | 1,998 | 0.65 | 0.05 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 280.00 | 0.52 | 1.00 | 0.76 | 0.86 | +0.11 | +14.67% | 0.00 | 37 | 995 | 0.67 | 0.04 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 290.00 | 0.50 | 0.68 | 0.59 | 0.69 | +0.09 | +15.00% | 0.00 | 1 | 2,012 | 0.69 | 0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 300.00 | 0.43 | 0.63 | 0.53 | 0.49 | +0.01 | +2.09% | 0.00 | 83 | 3,126 | 0.71 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 310.00 | 0.30 | 0.70 | 0.50 | 0.46 | +0.12 | +35.30% | 0.00 | 11 | 802 | 0.73 | 0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 320.00 | 0.28 | 0.41 | 0.35 | 0.34 | -0.02 | -5.56% | 0.00 | 18 | 663 | 0.73 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 330.00 | 0.10 | 0.57 | 0.34 | 0.31 | -0.01 | -3.13% | 0.00 | 11 | 1,335 | 0.73 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.89 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 350.00 | 0.01 | 0.48 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 34 | 849 | 0.71 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 360.00 | 0.15 | 0.45 | 0.30 | 0.14 | -0.21 | -60.00% | 0.00 | 1 | 556 | 0.82 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 370.00 | 0.01 | 0.40 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 2 | 154 | 0.75 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 380.00 | 0.03 | 0.34 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 246 | 0.79 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 390.00 | 0.02 | 0.39 | 0.21 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 138 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 400.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 40 | 779 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 410.00 | 0.03 | 0.15 | 0.09 | 0.33 | +0.19 | +135.72% | 0.00 | 1 | 192 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.70 | 0.35 | 0.09 | +0.08 | +800.00% | 0.00 | 79 | 914 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.62 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:03 PM EST |
| 440.00 | 0.05 | 0.18 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 41 | 870 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 450.00 | 0.05 | 0.21 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 28 | 1,594 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.16 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.81 | 0.41 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.22 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.19 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,279 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 2.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,186 | 2.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.12 | 0 | 33 | 4.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 468 | 3.30 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 4.05 | 2.03 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 0.02 | 0.38 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 10 | 188 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.91 | 1.46 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 151 | 2.67 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.96 | 1.48 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.29 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:03 PM EST | |||
| 75.00 | 0.14 | 0.52 | 0.33 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 2/20/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.92 | 0.46 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.15 | -0.01 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.92 | 0.46 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.07 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 0.12 | 0.74 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 895 | 0.84 | -0.02 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 1.12 | 0.57 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.74 | -0.03 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 0.64 | 1.15 | 0.90 | 0.89 | -0.34 | -27.65% | 0.01 | 15 | 166 | 0.85 | -0.03 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 0.88 | 1.40 | 1.14 | 1.27 | -0.68 | -34.88% | 0.01 | 12 | 85 | 0.83 | -0.04 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 1.26 | 1.75 | 1.51 | 1.49 | -0.57 | -27.67% | 0.01 | 5 | 653 | 0.81 | -0.06 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 115.00 | 1.63 | 2.18 | 1.91 | 1.96 | -0.52 | -20.97% | 0.02 | 16 | 234 | 0.79 | -0.07 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 120.00 | 2.04 | 2.71 | 2.38 | 2.37 | -0.68 | -22.30% | 0.02 | 31 | 1,281 | 0.77 | -0.09 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 125.00 | 2.64 | 3.35 | 3.00 | 2.95 | -1.05 | -26.25% | 0.02 | 10 | 1,062 | 0.76 | -0.11 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 130.00 | 3.40 | 3.95 | 3.68 | 3.72 | -0.91 | -19.66% | 0.03 | 50 | 1,270 | 0.74 | -0.13 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 135.00 | 4.00 | 5.05 | 4.53 | 4.55 | -1.55 | -25.41% | 0.03 | 72 | 1,069 | 0.72 | -0.16 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 140.00 | 5.45 | 6.00 | 5.73 | 5.60 | -1.85 | -24.84% | 0.04 | 97 | 1,184 | 0.72 | -0.18 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 145.00 | 6.65 | 7.15 | 6.90 | 6.95 | -1.90 | -21.47% | 0.05 | 93 | 1,141 | 0.71 | -0.22 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 150.00 | 8.10 | 8.50 | 8.30 | 8.55 | -2.39 | -21.85% | 0.06 | 1,214 | 2,853 | 0.69 | -0.25 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 155.00 | 9.60 | 10.35 | 9.98 | 10.12 | -1.99 | -16.44% | 0.06 | 451 | 886 | 0.69 | -0.29 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 160.00 | 11.65 | 12.25 | 11.95 | 11.92 | -2.93 | -19.74% | 0.07 | 67 | 1,123 | 0.68 | -0.34 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 165.00 | 13.75 | 14.35 | 14.05 | 14.30 | -3.30 | -18.75% | 0.09 | 146 | 565 | 0.67 | -0.38 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 170.00 | 16.15 | 16.70 | 16.43 | 16.47 | -4.03 | -19.66% | 0.10 | 9,060 | 9,575 | 0.67 | -0.42 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 175.00 | 18.30 | 19.35 | 18.83 | 18.85 | -3.50 | -15.66% | 0.11 | 336 | 1,000 | 0.65 | -0.47 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 180.00 | 21.70 | 22.20 | 21.95 | 21.70 | -4.45 | -17.02% | 0.12 | 78 | 724 | 0.66 | -0.51 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 185.00 | 24.30 | 25.25 | 24.78 | 25.50 | -4.35 | -14.58% | 0.13 | 80 | 721 | 0.64 | -0.56 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 190.00 | 27.50 | 29.20 | 28.35 | 28.40 | -5.19 | -15.46% | 0.15 | 1 | 811 | 0.65 | -0.60 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 195.00 | 31.20 | 33.05 | 32.13 | 32.15 | -5.40 | -14.39% | 0.16 | 7 | 607 | 0.66 | -0.64 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 200.00 | 34.95 | 37.60 | 36.28 | 36.10 | -4.60 | -11.31% | 0.18 | 29 | 2,487 | 0.68 | -0.68 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 210.00 | 42.75 | 44.90 | 43.83 | 43.23 | -5.87 | -11.96% | 0.21 | 63 | 1,782 | 0.67 | -0.75 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 220.00 | 50.30 | 54.00 | 52.15 | 51.25 | -6.78 | -11.69% | 0.24 | 2 | 1,884 | 0.65 | -0.81 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 230.00 | 59.25 | 63.50 | 61.38 | 61.55 | -5.34 | -7.99% | 0.27 | 21 | 3,411 | 0.65 | -0.85 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 240.00 | 67.90 | 72.00 | 69.95 | 69.91 | -6.56 | -8.58% | 0.29 | 5 | 2,601 | 0.77 | -0.89 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 250.00 | 77.50 | 81.95 | 79.73 | 80.16 | -4.99 | -5.86% | 0.32 | 7 | 2,249 | 0.83 | -0.92 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 260.00 | 87.30 | 91.75 | 89.53 | 94.55 | -2.21 | -2.29% | 0.34 | 1 | 968 | 0.87 | -0.94 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 270.00 | 96.70 | 101.65 | 99.18 | 97.05 | -5.20 | -5.09% | 0.37 | 4 | 839 | 0.92 | -0.95 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 280.00 | 106.90 | 111.30 | 109.10 | 112.00 | -4.75 | -4.07% | 0.39 | 1 | 326 | 0.94 | -0.96 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 290.00 | 114.55 | 121.00 | 117.78 | 115.08 | -14.07 | -10.90% | 0.41 | 1 | 6 | 0.97 | -0.97 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 300.00 | 124.50 | 132.80 | 128.65 | 139.15 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.14 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 310.00 | 134.30 | 142.65 | 138.48 | 148.70 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.17 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 320.00 | 144.30 | 152.95 | 148.63 | 154.20 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.23 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 330.00 | 154.10 | 162.85 | 158.48 | 179.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 340.00 | 164.55 | 172.90 | 168.73 | 169.45 | -4.85 | -2.79% | 0.50 | 60 | 53 | 1.30 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 350.00 | 174.10 | 183.00 | 178.55 | 182.65 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.34 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 360.00 | 184.50 | 192.85 | 188.68 | 213.58 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 370.00 | 194.35 | 202.95 | 198.65 | 205.57 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.41 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 380.00 | 204.35 | 212.85 | 208.60 | 233.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:03 PM EST |
| 390.00 | 214.35 | 222.85 | 218.60 | 148.64 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:03 PM EST |
| 400.00 | 224.35 | 232.85 | 228.60 | 154.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:03 PM EST |
| 410.00 | 234.50 | 242.90 | 238.70 | 180.17 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 4:00:03 PM EST |
| 420.00 | 244.10 | 252.85 | 248.48 | 186.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:03 PM EST |
| 430.00 | 254.35 | 262.60 | 258.48 | 196.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:03 PM EST |
| 440.00 | 264.50 | 272.85 | 268.68 | 189.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:03 PM EST |
| 450.00 | 274.35 | 282.60 | 278.48 | 191.84 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:03 PM EST |
| 460.00 | 284.35 | 292.90 | 288.63 | 211.22 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:03 PM EST |
| 470.00 | 294.35 | 302.90 | 298.63 | % | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 480.00 | 304.35 | 312.85 | 308.60 | 231.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:03 PM EST |
| 490.00 | 314.35 | 322.60 | 318.48 | 202.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:03 PM EST |
| 500.00 | 324.35 | 332.90 | 328.63 | 190.46 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:03 PM EST |
| 520.00 | 344.35 | 352.95 | 348.65 | % | 0.67 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 540.00 | 364.35 | 372.90 | 368.63 | % | 0.68 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 560.00 | 384.35 | 392.90 | 388.63 | 223.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:03 PM EST |
| 580.00 | 404.35 | 412.85 | 408.60 | 251.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:03 PM EST |