Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $206.33 as of 4/19/2026 3:45:54 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 | 167.05 | 175.55 | 171.30 | % | 4.28 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/20/2026 3:59:22 PM EST | |||
| 45.00 | 162.05 | 170.55 | 166.30 | 135.00 | 0.00 | 0.00% | 3.70 | 0 | 9 | 5.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 3:59:22 PM EST |
| 50.00 | 157.55 | 164.95 | 161.25 | 118.70 | 0.00 | 0.00% | 3.23 | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 55.00 | 152.15 | 160.65 | 156.40 | 112.15 | 0.00 | 0.00% | 2.84 | 0 | 10 | 4.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 60.00 | 147.25 | 155.60 | 151.43 | 107.05 | 0.00 | 0.00% | 2.52 | 0 | 10 | 4.23 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 65.00 | 142.10 | 150.60 | 146.35 | 103.10 | 0.00 | 0.00% | 2.25 | 0 | 11 | 3.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 70.00 | 137.60 | 145.70 | 141.65 | 109.95 | 0.00 | 0.00% | 2.02 | 0 | 35 | 3.78 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 3:59:22 PM EST |
| 75.00 | 132.30 | 140.80 | 136.55 | 92.50 | 0.00 | 0.00% | 1.82 | 0 | 10 | 3.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 80.00 | 127.15 | 135.60 | 131.38 | 92.00 | 0.00 | 0.00% | 1.64 | 0 | 11 | 3.34 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 85.00 | 122.25 | 130.00 | 126.13 | 82.65 | 0.00 | 0.00% | 1.48 | 0 | 9 | 3.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 90.00 | 117.20 | 124.95 | 121.08 | 77.90 | 0.00 | 0.00% | 1.35 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 95.00 | 112.40 | 120.70 | 116.55 | 73.05 | 0.00 | 0.00% | 1.23 | 0 | 11 | 2.83 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 100.00 | 107.35 | 115.80 | 111.58 | 69.40 | 0.00 | 0.00% | 1.12 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 105.00 | 102.40 | 110.85 | 106.63 | 63.20 | 0.00 | 0.00% | 1.02 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 110.00 | 97.45 | 106.10 | 101.78 | 58.95 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.43 | 1.00 | 0.00 | -0.03 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 115.00 | 92.90 | 101.15 | 97.03 | 81.57 | 0.00 | 0.00% | 0.84 | 0 | 6 | 2.30 | 1.00 | 0.00 | -0.03 | 4/16/2026 | 4/20/2026 3:59:22 PM EST |
| 120.00 | 87.70 | 96.20 | 91.95 | 76.65 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.18 | 1.00 | 0.00 | -0.04 | 4/16/2026 | 4/20/2026 3:59:22 PM EST |
| 125.00 | 83.00 | 91.15 | 87.08 | 52.22 | 0.00 | 0.00% | 0.70 | 0 | 20 | 2.06 | 0.99 | 0.00 | -0.04 | 4/6/2026 | 4/20/2026 3:59:22 PM EST |
| 130.00 | 78.20 | 86.15 | 82.18 | 56.70 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.93 | 0.98 | 0.00 | -0.07 | 4/8/2026 | 4/20/2026 3:59:22 PM EST |
| 135.00 | 73.55 | 79.55 | 76.55 | 48.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.59 | 0.98 | 0.00 | -0.09 | 4/8/2026 | 4/20/2026 3:59:22 PM EST |
| 140.00 | 68.85 | 74.65 | 71.75 | 66.71 | +26.26 | +64.92% | 0.51 | 48 | 5 | 1.50 | 0.97 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 145.00 | 63.85 | 70.05 | 66.95 | 61.40 | +32.95 | +115.82% | 0.46 | 46 | 21 | 1.45 | 0.96 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 150.00 | 59.30 | 63.25 | 61.28 | 57.78 | -7.03 | -10.85% | 0.41 | 26 | 31 | 1.24 | 0.95 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 155.00 | 54.40 | 60.15 | 57.28 | 49.44 | -10.04 | -16.88% | 0.37 | 2 | 36 | 1.27 | 0.94 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 160.00 | 49.65 | 55.65 | 52.65 | 45.36 | -3.11 | -6.42% | 0.33 | 1 | 42 | 1.22 | 0.92 | 0.00 | -0.21 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 165.00 | 45.05 | 51.00 | 48.03 | 49.05 | 0.00 | 0.00% | 0.29 | 0 | 61 | 1.16 | 0.91 | 0.00 | -0.23 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 170.00 | 40.70 | 46.50 | 43.60 | 43.04 | +3.14 | +7.87% | 0.26 | 2 | 130 | 1.11 | 0.88 | 0.00 | -0.26 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 175.00 | 36.60 | 42.30 | 39.45 | 32.20 | -5.03 | -13.52% | 0.23 | 1 | 95 | 1.08 | 0.86 | 0.01 | -0.29 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 180.00 | 32.35 | 38.45 | 35.40 | 33.95 | +2.24 | +7.07% | 0.20 | 5 | 125 | 0.74 | 0.83 | 0.01 | -0.32 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 185.00 | 30.50 | 33.50 | 32.00 | 30.75 | +1.65 | +5.67% | 0.17 | 22 | 296 | 0.82 | 0.79 | 0.01 | -0.34 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 190.00 | 27.15 | 29.30 | 28.23 | 27.88 | +2.77 | +11.04% | 0.15 | 17 | 269 | 0.81 | 0.75 | 0.01 | -0.37 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 192.50 | 25.40 | 28.70 | 27.05 | 24.00 | % | 0.14 | 3 | 0 | 0.85 | 0.73 | 0.01 | -0.39 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 195.00 | 24.60 | 26.00 | 25.30 | 23.16 | +0.66 | +2.94% | 0.13 | 11 | 196 | 0.83 | 0.71 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 197.50 | 22.95 | 24.20 | 23.58 | 22.50 | % | 0.12 | 12 | 0 | 0.83 | 0.69 | 0.01 | -0.41 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 200.00 | 21.45 | 22.55 | 22.00 | 22.34 | +3.04 | +15.76% | 0.11 | 108 | 401 | 0.83 | 0.66 | 0.01 | -0.42 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 202.50 | 20.05 | 21.20 | 20.63 | 20.70 | % | 0.10 | 11 | 0 | 0.83 | 0.64 | 0.01 | -0.43 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 205.00 | 19.15 | 19.70 | 19.43 | 19.25 | +2.46 | +14.66% | 0.09 | 105 | 1,554 | 0.84 | 0.61 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 207.50 | 17.30 | 18.55 | 17.93 | 18.03 | % | 0.09 | 34 | 0 | 0.83 | 0.59 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 210.00 | 16.50 | 17.10 | 16.80 | 16.75 | +2.60 | +18.38% | 0.08 | 273 | 530 | 0.84 | 0.56 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 212.50 | 15.10 | 16.15 | 15.63 | 15.58 | % | 0.07 | 28 | 0 | 0.84 | 0.54 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 215.00 | 14.00 | 14.75 | 14.38 | 14.60 | +2.05 | +16.34% | 0.07 | 125 | 181 | 0.83 | 0.51 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 217.50 | 12.85 | 14.05 | 13.45 | 13.49 | % | 0.06 | 59 | 0 | 0.84 | 0.49 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 220.00 | 12.10 | 12.90 | 12.50 | 12.40 | +1.55 | +14.29% | 0.06 | 426 | 336 | 0.84 | 0.46 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 222.50 | 11.00 | 12.10 | 11.55 | 10.89 | % | 0.05 | 11 | 0 | 0.84 | 0.44 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 225.00 | 10.65 | 11.05 | 10.85 | 10.76 | +1.60 | +17.47% | 0.05 | 104 | 112 | 0.85 | 0.42 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 227.50 | 9.40 | 10.45 | 9.93 | 8.80 | % | 0.04 | 2 | 0 | 0.85 | 0.39 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 230.00 | 8.95 | 9.40 | 9.18 | 9.15 | +1.45 | +18.84% | 0.04 | 121 | 122 | 0.85 | 0.37 | 0.01 | -0.43 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 232.50 | 8.15 | 9.00 | 8.58 | 7.89 | % | 0.04 | 7 | 0 | 0.85 | 0.35 | 0.01 | -0.43 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 235.00 | 7.45 | 8.30 | 7.88 | 7.85 | +1.10 | +16.30% | 0.03 | 45 | 1,468 | 0.85 | 0.33 | 0.01 | -0.42 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 237.50 | 6.80 | 7.75 | 7.28 | 7.34 | % | 0.03 | 1 | 0 | 0.85 | 0.31 | 0.01 | -0.41 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 240.00 | 6.20 | 7.15 | 6.68 | 6.80 | +1.20 | +21.43% | 0.03 | 74 | 227 | 0.85 | 0.30 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 245.00 | 5.35 | 5.95 | 5.65 | 5.84 | +1.14 | +24.26% | 0.02 | 21 | 64 | 0.86 | 0.26 | 0.01 | -0.38 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 250.00 | 4.75 | 5.10 | 4.93 | 5.10 | +1.08 | +26.87% | 0.02 | 172 | 416 | 0.87 | 0.23 | 0.01 | -0.36 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 255.00 | 3.85 | 4.40 | 4.13 | 4.24 | +0.59 | +16.17% | 0.02 | 13 | 82 | 0.87 | 0.20 | 0.01 | -0.33 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 260.00 | 3.30 | 3.80 | 3.55 | 3.70 | +0.41 | +12.47% | 0.01 | 75 | 189 | 0.88 | 0.18 | 0.01 | -0.31 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 265.00 | 2.88 | 3.50 | 3.19 | 3.15 | +0.38 | +13.72% | 0.01 | 65 | 36 | 0.90 | 0.16 | 0.01 | -0.29 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 270.00 | 2.49 | 2.85 | 2.67 | 2.63 | +0.23 | +9.59% | 0.01 | 55 | 42 | 0.90 | 0.14 | 0.01 | -0.27 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 275.00 | 2.20 | 2.46 | 2.33 | 2.17 | -0.21 | -8.83% | 0.01 | 32 | 31 | 0.91 | 0.12 | 0.00 | -0.24 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 280.00 | 1.83 | 2.25 | 2.04 | 2.05 | +0.15 | +7.90% | 0.01 | 9 | 15 | 0.92 | 0.11 | 0.00 | -0.22 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 285.00 | 1.63 | 2.04 | 1.84 | 1.60 | -0.66 | -29.21% | 0.01 | 12 | 106 | 0.94 | 0.09 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 290.00 | 1.36 | 1.77 | 1.57 | 1.55 | +0.09 | +6.17% | 0.01 | 14 | 11 | 0.94 | 0.08 | 0.00 | -0.19 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 295.00 | 1.29 | 1.46 | 1.38 | 1.36 | -0.44 | -24.45% | 0.00 | 38 | 79 | 0.96 | 0.07 | 0.00 | -0.17 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 300.00 | 1.17 | 1.24 | 1.21 | 1.21 | +0.11 | +10.00% | 0.00 | 7,309 | 149 | 0.97 | 0.06 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 305.00 | 0.87 | 1.22 | 1.05 | 1.04 | +0.06 | +6.13% | 0.00 | 4 | 42 | 0.97 | 0.06 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 3:59:22 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 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 11 | 5.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 3:59:22 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 3:59:22 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.02 | -66.67% | 0.04 | 10 | 3 | 4.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 0.02 | % | 0.04 | 10 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 60.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.41 | -95.35% | 0.04 | 8 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.03 | % | 0.03 | 6 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.04 | % | 0.01 | 7 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 75.00 | 0.00 | 0.64 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/20/2026 3:59:22 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.22 | -38.60% | 0.00 | 1 | 39 | 2.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 85.00 | 0.00 | 4.25 | 2.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 252 | 3.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 3:59:22 PM EST |
| 90.00 | 0.04 | 0.70 | 0.37 | 0.22 | +0.12 | +120.00% | 0.00 | 5 | 138 | 1.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | 0.12 | -0.09 | -42.86% | 0.00 | 15 | 188 | 1.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 105.00 | 0.00 | 4.75 | 2.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 3:59:22 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.16 | -26.23% | 0.00 | 1 | 30 | 1.57 | 0.00 | 0.00 | -0.03 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 115.00 | 0.00 | 1.66 | 0.83 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.80 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/20/2026 3:59:22 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.39 | -0.04 | -9.31% | 0.00 | 2 | 106 | 1.46 | 0.00 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 125.00 | 0.00 | 1.38 | 0.69 | 0.54 | -0.07 | -11.48% | 0.01 | 2 | 58 | 1.57 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 130.00 | 0.25 | 0.61 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 132 | 270 | 1.13 | -0.02 | 0.00 | -0.07 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 135.00 | 0.00 | 0.57 | 0.29 | 0.45 | -0.13 | -22.42% | 0.00 | 16 | 52 | 1.12 | -0.02 | 0.00 | -0.09 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 140.00 | 0.40 | 0.89 | 0.65 | 0.61 | -0.12 | -16.44% | 0.00 | 7 | 204 | 1.06 | -0.03 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 145.00 | 0.26 | 1.32 | 0.79 | 0.89 | 0.00 | 0.00% | 0.01 | 7 | 154 | 1.00 | -0.04 | 0.00 | -0.14 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 150.00 | 0.50 | 1.29 | 0.90 | 0.87 | -0.29 | -25.00% | 0.01 | 60 | 68 | 0.97 | -0.05 | 0.00 | -0.16 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 155.00 | 1.02 | 1.27 | 1.15 | 1.19 | -0.36 | -23.23% | 0.01 | 8 | 160 | 0.95 | -0.06 | 0.00 | -0.18 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 160.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.45 | -23.08% | 0.01 | 141 | 392 | 0.94 | -0.08 | 0.00 | -0.21 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 165.00 | 1.82 | 2.03 | 1.93 | 1.95 | -0.55 | -22.00% | 0.01 | 31 | 398 | 0.91 | -0.09 | 0.00 | -0.23 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 170.00 | 2.26 | 2.71 | 2.49 | 2.75 | -0.48 | -14.87% | 0.01 | 21 | 378 | 0.89 | -0.12 | 0.00 | -0.26 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 175.00 | 2.97 | 3.50 | 3.24 | 3.20 | -1.05 | -24.71% | 0.02 | 30 | 143 | 0.88 | -0.14 | 0.01 | -0.29 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 180.00 | 3.85 | 4.30 | 4.08 | 4.15 | -1.05 | -20.20% | 0.02 | 31 | 185 | 0.87 | -0.17 | 0.01 | -0.32 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 185.00 | 5.05 | 5.50 | 5.28 | 5.30 | -1.14 | -17.71% | 0.03 | 62 | 204 | 0.87 | -0.21 | 0.01 | -0.34 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 190.00 | 6.20 | 7.10 | 6.65 | 6.55 | -1.55 | -19.14% | 0.04 | 31 | 316 | 0.86 | -0.25 | 0.01 | -0.37 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 192.50 | 6.95 | 7.80 | 7.38 | 8.10 | % | 0.04 | 7 | 0 | 0.85 | -0.27 | 0.01 | -0.39 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 195.00 | 7.85 | 8.60 | 8.23 | 8.77 | -1.62 | -15.60% | 0.04 | 9 | 61 | 0.85 | -0.29 | 0.01 | -0.40 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 197.50 | 8.70 | 9.55 | 9.13 | 10.21 | % | 0.05 | 23 | 0 | 0.85 | -0.31 | 0.01 | -0.41 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 200.00 | 9.80 | 10.30 | 10.05 | 10.05 | -1.37 | -12.00% | 0.05 | 60 | 150 | 0.85 | -0.34 | 0.01 | -0.42 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 202.50 | 10.70 | 11.70 | 11.20 | 11.92 | % | 0.06 | 2 | 0 | 0.85 | -0.36 | 0.01 | -0.43 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 205.00 | 11.90 | 12.70 | 12.30 | 13.00 | -1.95 | -13.05% | 0.06 | 6 | 115 | 0.85 | -0.39 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 207.50 | 12.85 | 14.05 | 13.45 | % | 0.06 | 0 | 0 | 0.85 | -0.41 | 0.01 | -0.44 | 4/20/2026 3:59:22 PM EST | |||
| 210.00 | 14.30 | 15.25 | 14.78 | 14.75 | -2.80 | -15.96% | 0.07 | 30 | 76 | 0.85 | -0.44 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 212.50 | 15.70 | 16.40 | 16.05 | 16.16 | % | 0.08 | 1 | 0 | 0.85 | -0.46 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 215.00 | 17.05 | 17.95 | 17.50 | 17.30 | -1.93 | -10.04% | 0.08 | 11 | 43 | 0.85 | -0.49 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 217.50 | 18.25 | 19.55 | 18.90 | % | 0.09 | 0 | 0 | 0.85 | -0.51 | 0.01 | -0.45 | 4/20/2026 3:59:22 PM EST | |||
| 220.00 | 19.85 | 21.05 | 20.45 | 20.37 | -0.03 | -0.15% | 0.09 | 28 | 53 | 0.85 | -0.54 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 222.50 | 21.45 | 22.65 | 22.05 | 25.43 | % | 0.10 | 7 | 0 | 0.86 | -0.56 | 0.01 | -0.45 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 225.00 | 22.95 | 24.30 | 23.63 | 37.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.85 | -0.58 | 0.01 | -0.45 | 4/15/2026 | 4/20/2026 3:59:22 PM EST |
| 227.50 | 24.85 | 26.00 | 25.43 | 29.11 | % | 0.11 | 1 | 0 | 0.86 | -0.61 | 0.01 | -0.44 | 4/20/2026 | 4/20/2026 3:59:22 PM EST | |
| 230.00 | 26.40 | 27.75 | 27.08 | 62.97 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.86 | -0.63 | 0.01 | -0.43 | 4/10/2026 | 4/20/2026 3:59:22 PM EST |
| 232.50 | 28.35 | 29.55 | 28.95 | % | 0.12 | 0 | 0 | 0.86 | -0.65 | 0.01 | -0.43 | 4/20/2026 3:59:22 PM EST | |||
| 235.00 | 30.20 | 31.45 | 30.83 | 34.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | -0.67 | 0.01 | -0.42 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 237.50 | 32.05 | 35.75 | 33.90 | % | 0.14 | 0 | 0 | 0.94 | -0.69 | 0.01 | -0.41 | 4/20/2026 3:59:22 PM EST | |||
| 240.00 | 33.50 | 35.85 | 34.68 | 33.97 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.86 | -0.70 | 0.01 | -0.40 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 245.00 | 37.00 | 41.80 | 39.40 | 70.53 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | -0.74 | 0.01 | -0.38 | 4/6/2026 | 4/20/2026 3:59:22 PM EST |
| 250.00 | 40.95 | 46.00 | 43.48 | 46.48 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.92 | -0.77 | 0.01 | -0.36 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 255.00 | 45.20 | 49.45 | 47.33 | 51.34 | -36.81 | -41.76% | 0.19 | 10 | 4 | 0.89 | -0.80 | 0.01 | -0.33 | 4/20/2026 | 4/20/2026 3:59:22 PM EST |
| 260.00 | 49.50 | 55.50 | 52.50 | 50.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.82 | 0.01 | -0.31 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 265.00 | 53.95 | 60.00 | 56.98 | % | 0.22 | 0 | 0 | 0.93 | -0.84 | 0.01 | -0.29 | 4/20/2026 3:59:22 PM EST | |||
| 270.00 | 58.45 | 64.60 | 61.53 | % | 0.23 | 0 | 0 | 1.22 | -0.86 | 0.01 | -0.27 | 4/20/2026 3:59:22 PM EST | |||
| 275.00 | 63.30 | 69.15 | 66.23 | % | 0.24 | 0 | 0 | 1.24 | -0.88 | 0.00 | -0.24 | 4/20/2026 3:59:22 PM EST | |||
| 280.00 | 67.95 | 73.80 | 70.88 | 114.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.27 | -0.89 | 0.00 | -0.22 | 4/13/2026 | 4/20/2026 3:59:22 PM EST |
| 285.00 | 72.60 | 78.95 | 75.78 | % | 0.27 | 0 | 0 | 1.32 | -0.91 | 0.00 | -0.20 | 4/20/2026 3:59:22 PM EST | |||
| 290.00 | 77.15 | 83.80 | 80.48 | % | 0.28 | 0 | 0 | 1.35 | -0.92 | 0.00 | -0.19 | 4/20/2026 3:59:22 PM EST | |||
| 295.00 | 82.40 | 88.35 | 85.38 | % | 0.29 | 0 | 0 | 1.38 | -0.93 | 0.00 | -0.17 | 4/20/2026 3:59:22 PM EST | |||
| 300.00 | 86.90 | 93.55 | 90.23 | 94.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.43 | -0.94 | 0.00 | -0.16 | 4/17/2026 | 4/20/2026 3:59:22 PM EST |
| 305.00 | 91.70 | 98.05 | 94.88 | % | 0.31 | 0 | 0 | 1.43 | -0.94 | 0.00 | -0.14 | 4/20/2026 3:59:22 PM EST |