Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $200.70 as of 5/11/2026 7:45:12 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 | 172.65 | 178.40 | 175.53 | 154.41 | 0.00 | 0.00% | 4.39 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:53 PM EST |
| 45.00 | 167.65 | 174.35 | 171.00 | 143.35 | 0.00 | 0.00% | 3.80 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 50.00 | 162.65 | 169.15 | 165.90 | 134.77 | 0.00 | 0.00% | 3.32 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 55.00 | 157.70 | 163.45 | 160.58 | 129.90 | 0.00 | 0.00% | 2.92 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 60.00 | 152.70 | 159.15 | 155.93 | % | 2.60 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 65.00 | 147.75 | 154.20 | 150.98 | % | 2.32 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 70.00 | 142.75 | 148.50 | 145.63 | 112.70 | 0.00 | 0.00% | 2.08 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 3:59:53 PM EST |
| 75.00 | 137.75 | 143.95 | 140.85 | % | 1.88 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 80.00 | 132.80 | 138.75 | 135.78 | % | 1.70 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 85.00 | 127.80 | 133.55 | 130.68 | % | 1.54 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 90.00 | 122.85 | 128.60 | 125.73 | 100.80 | 0.00 | 0.00% | 1.40 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 3:59:53 PM EST |
| 95.00 | 117.90 | 123.65 | 120.78 | % | 1.27 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 100.00 | 113.00 | 118.45 | 115.73 | % | 1.16 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 105.00 | 108.05 | 113.50 | 110.78 | 85.35 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/11/2026 3:59:53 PM EST |
| 110.00 | 103.10 | 108.35 | 105.73 | 88.45 | 0.00 | 0.00% | 0.96 | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 3:59:53 PM EST |
| 115.00 | 98.15 | 103.35 | 100.75 | 59.10 | 0.00 | 0.00% | 0.88 | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/11/2026 3:59:53 PM EST |
| 120.00 | 93.05 | 98.40 | 95.73 | 75.00 | 0.00 | 0.00% | 0.80 | 0 | 14 | 1.80 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/11/2026 3:59:53 PM EST |
| 125.00 | 88.10 | 93.45 | 90.78 | 80.00 | 0.00 | 0.00% | 0.73 | 0 | 14 | 1.70 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/11/2026 3:59:53 PM EST |
| 130.00 | 83.25 | 88.50 | 85.88 | 67.20 | +1.55 | +2.37% | 0.66 | 1 | 9 | 1.61 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 135.00 | 77.85 | 83.80 | 80.83 | 42.23 | 0.00 | 0.00% | 0.60 | 0 | 60 | 1.56 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 5/11/2026 3:59:53 PM EST |
| 140.00 | 73.10 | 78.85 | 75.98 | 66.37 | 0.00 | 0.00% | 0.54 | 0 | 111 | 1.47 | 0.99 | 0.00 | -0.04 | 5/4/2026 | 5/11/2026 3:59:53 PM EST |
| 145.00 | 68.35 | 73.70 | 71.03 | 72.35 | +19.54 | +37.01% | 0.49 | 2 | 17 | 1.35 | 0.98 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 150.00 | 63.40 | 69.00 | 66.20 | 55.65 | +14.65 | +35.74% | 0.44 | 1 | 18 | 1.30 | 0.97 | 0.00 | -0.08 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 155.00 | 58.55 | 64.30 | 61.43 | 55.27 | +12.33 | +28.72% | 0.40 | 2 | 12 | 1.25 | 0.96 | 0.00 | -0.10 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 160.00 | 53.70 | 59.50 | 56.60 | 52.33 | +15.75 | +43.06% | 0.35 | 45 | 10 | 1.18 | 0.95 | 0.00 | -0.12 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 165.00 | 48.95 | 54.75 | 51.85 | 49.19 | +19.19 | +63.97% | 0.31 | 9 | 24 | 1.12 | 0.94 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 170.00 | 44.35 | 50.15 | 47.25 | 44.58 | +16.08 | +56.43% | 0.28 | 19 | 119 | 1.07 | 0.92 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 172.50 | 42.05 | 47.45 | 44.75 | % | 0.26 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.18 | 5/11/2026 3:59:53 PM EST | |||
| 175.00 | 39.85 | 44.95 | 42.40 | 42.48 | +15.08 | +55.04% | 0.24 | 48 | 346 | 0.96 | 0.90 | 0.00 | -0.20 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 177.50 | 38.85 | 43.25 | 41.05 | % | 0.23 | 0 | 0 | 0.99 | 0.89 | 0.01 | -0.21 | 5/11/2026 3:59:53 PM EST | |||
| 180.00 | 35.45 | 41.25 | 38.35 | 39.50 | +19.50 | +97.50% | 0.21 | 13 | 159 | 0.98 | 0.87 | 0.01 | -0.22 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 182.50 | 34.80 | 38.75 | 36.78 | % | 0.20 | 0 | 0 | 0.73 | 0.86 | 0.01 | -0.24 | 5/11/2026 3:59:53 PM EST | |||
| 185.00 | 30.75 | 37.40 | 34.08 | 35.69 | +13.19 | +58.63% | 0.18 | 20 | 108 | 0.97 | 0.84 | 0.01 | -0.25 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 187.50 | 29.30 | 34.80 | 32.05 | % | 0.17 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.26 | 5/11/2026 3:59:53 PM EST | |||
| 190.00 | 28.50 | 32.35 | 30.43 | 29.20 | +11.20 | +62.23% | 0.16 | 22 | 206 | 0.71 | 0.81 | 0.01 | -0.28 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 192.50 | 27.00 | 30.35 | 28.68 | 15.60 | % | 0.15 | 2 | 0 | 0.73 | 0.79 | 0.01 | -0.29 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 195.00 | 25.20 | 28.45 | 26.83 | 25.60 | +9.83 | +62.34% | 0.14 | 64 | 374 | 0.72 | 0.76 | 0.01 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 197.50 | 23.40 | 27.00 | 25.20 | 24.05 | % | 0.13 | 37 | 0 | 0.71 | 0.74 | 0.01 | -0.32 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 200.00 | 22.20 | 24.75 | 23.48 | 22.61 | +8.98 | +65.89% | 0.12 | 205 | 391 | 0.74 | 0.72 | 0.01 | -0.34 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 202.50 | 21.35 | 22.80 | 22.08 | 19.84 | % | 0.11 | 39 | 0 | 0.75 | 0.69 | 0.01 | -0.35 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 205.00 | 20.00 | 21.25 | 20.63 | 21.30 | +9.75 | +84.42% | 0.10 | 307 | 324 | 0.75 | 0.66 | 0.01 | -0.36 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 207.50 | 18.50 | 19.70 | 19.10 | 19.76 | % | 0.09 | 110 | 0 | 0.75 | 0.64 | 0.01 | -0.37 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 210.00 | 17.30 | 18.30 | 17.80 | 16.45 | +8.70 | +112.26% | 0.08 | 390 | 790 | 0.75 | 0.61 | 0.01 | -0.38 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 212.50 | 15.80 | 16.95 | 16.38 | 15.00 | % | 0.08 | 102 | 0 | 0.74 | 0.58 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 215.00 | 14.75 | 16.10 | 15.43 | 13.90 | +5.90 | +73.75% | 0.07 | 361 | 242 | 0.75 | 0.55 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 217.50 | 13.50 | 14.75 | 14.13 | 12.66 | % | 0.06 | 22 | 0 | 0.75 | 0.52 | 0.01 | -0.40 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 220.00 | 12.35 | 13.50 | 12.93 | 11.92 | +5.52 | +86.25% | 0.06 | 316 | 252 | 0.75 | 0.50 | 0.01 | -0.40 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 225.00 | 10.45 | 11.20 | 10.83 | 10.85 | +5.85 | +117.00% | 0.05 | 226 | 504 | 0.75 | 0.44 | 0.01 | -0.40 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 230.00 | 9.05 | 9.45 | 9.25 | 9.25 | +4.95 | +115.12% | 0.04 | 1,540 | 1,900 | 0.75 | 0.39 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 235.00 | 7.25 | 7.95 | 7.60 | 6.95 | +3.37 | +94.14% | 0.03 | 175 | 175 | 0.75 | 0.35 | 0.01 | -0.38 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 240.00 | 6.05 | 6.70 | 6.38 | 6.50 | +3.50 | +116.67% | 0.03 | 478 | 542 | 0.76 | 0.31 | 0.01 | -0.37 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 245.00 | 5.05 | 5.65 | 5.35 | 5.30 | +3.40 | +178.95% | 0.02 | 260 | 180 | 0.76 | 0.27 | 0.01 | -0.35 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 250.00 | 4.45 | 4.75 | 4.60 | 4.63 | +2.63 | +131.50% | 0.02 | 1,914 | 460 | 0.78 | 0.24 | 0.01 | -0.33 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 255.00 | 3.75 | 4.05 | 3.90 | 3.75 | +2.09 | +125.91% | 0.02 | 81 | 68 | 0.79 | 0.21 | 0.01 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 260.00 | 3.20 | 3.45 | 3.33 | 3.27 | +1.98 | +153.49% | 0.01 | 1,619 | 300 | 0.80 | 0.18 | 0.01 | -0.29 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 265.00 | 2.62 | 2.97 | 2.80 | 2.63 | +1.68 | +176.85% | 0.01 | 64 | 106 | 0.81 | 0.16 | 0.01 | -0.27 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 270.00 | 2.38 | 2.57 | 2.48 | 2.55 | +1.61 | +171.28% | 0.01 | 260 | 354 | 0.83 | 0.14 | 0.01 | -0.24 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 275.00 | 2.10 | 2.31 | 2.21 | 2.05 | +1.36 | +197.11% | 0.01 | 65 | 43 | 0.85 | 0.12 | 0.00 | -0.22 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 280.00 | 1.87 | 1.93 | 1.90 | 1.89 | +1.29 | +215.00% | 0.01 | 14,839 | 122 | 0.85 | 0.10 | 0.00 | -0.20 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 285.00 | 1.46 | 1.80 | 1.63 | 1.52 | +0.02 | +1.34% | 0.01 | 102 | 61 | 0.86 | 0.09 | 0.00 | -0.18 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 290.00 | 1.26 | 1.66 | 1.46 | 1.21 | +0.73 | +152.09% | 0.01 | 226 | 124 | 0.88 | 0.08 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 295.00 | 1.10 | 1.51 | 1.31 | 1.18 | +0.17 | +16.84% | 0.00 | 22 | 59 | 0.90 | 0.07 | 0.00 | -0.15 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 300.00 | 1.02 | 1.20 | 1.11 | 1.04 | +0.62 | +147.62% | 0.00 | 1,217 | 651 | 0.90 | 0.06 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 305.00 | 0.86 | 1.06 | 0.96 | 0.90 | +0.58 | +181.25% | 0.00 | 18 | 67 | 0.91 | 0.05 | 0.00 | -0.12 | 5/11/2026 | 5/11/2026 3:59:53 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 186 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 4.35 | 2.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:53 PM EST | |||
| 80.00 | 0.03 | 0.50 | 0.27 | 0.09 | -0.17 | -65.39% | 0.00 | 5 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 95.00 | 0.10 | 0.44 | 0.27 | 0.29 | -0.01 | -3.34% | 0.00 | 12 | 65 | 1.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 105.00 | 0.04 | 0.76 | 0.40 | 0.23 | +0.03 | +15.00% | 0.00 | 137 | 636 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 0.60 | 0.33 | 0.28 | -0.08 | -22.23% | 0.00 | 652 | 285 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.64 | 0.32 | 0.39 | +0.11 | +39.29% | 0.00 | 497 | 196 | 1.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.33 | +0.05 | +17.86% | 0.00 | 534 | 152 | 1.20 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 125.00 | 0.01 | 0.79 | 0.40 | 0.18 | -0.10 | -35.72% | 0.00 | 236 | 58 | 1.11 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 130.00 | 0.10 | 0.85 | 0.48 | 0.33 | +0.02 | +6.46% | 0.00 | 29 | 174 | 1.15 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 135.00 | 0.20 | 1.05 | 0.63 | 0.50 | +0.10 | +25.00% | 0.00 | 57 | 100 | 1.15 | -0.01 | 0.00 | -0.03 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 140.00 | 0.29 | 0.59 | 0.44 | 0.43 | -0.04 | -8.52% | 0.00 | 22 | 149 | 1.03 | -0.01 | 0.00 | -0.04 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 145.00 | 0.08 | 0.85 | 0.47 | 0.51 | -0.06 | -10.53% | 0.00 | 12 | 520 | 0.92 | -0.02 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 150.00 | 0.50 | 0.65 | 0.58 | 0.58 | -0.21 | -26.59% | 0.00 | 131 | 251 | 0.94 | -0.03 | 0.00 | -0.08 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 155.00 | 0.54 | 0.84 | 0.69 | 0.68 | -0.46 | -40.36% | 0.00 | 32 | 151 | 0.88 | -0.04 | 0.00 | -0.10 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 160.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.63 | -41.18% | 0.01 | 56 | 273 | 0.87 | -0.05 | 0.00 | -0.12 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 165.00 | 0.96 | 1.22 | 1.09 | 1.09 | -1.05 | -49.07% | 0.01 | 56 | 293 | 0.83 | -0.06 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 170.00 | 1.28 | 1.55 | 1.42 | 1.43 | -1.42 | -49.83% | 0.01 | 110 | 597 | 0.81 | -0.08 | 0.00 | -0.17 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 172.50 | 1.45 | 1.65 | 1.55 | 1.62 | % | 0.01 | 10 | 0 | 0.79 | -0.09 | 0.00 | -0.18 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 175.00 | 1.70 | 2.00 | 1.85 | 1.86 | -1.89 | -50.40% | 0.01 | 86 | 255 | 0.79 | -0.10 | 0.00 | -0.20 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 177.50 | 1.97 | 2.32 | 2.15 | 2.37 | % | 0.01 | 2 | 0 | 0.79 | -0.11 | 0.01 | -0.21 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 180.00 | 2.23 | 2.66 | 2.45 | 2.51 | -2.74 | -52.19% | 0.01 | 99 | 274 | 0.78 | -0.13 | 0.01 | -0.22 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 182.50 | 2.63 | 3.10 | 2.87 | 2.79 | % | 0.02 | 7 | 0 | 0.78 | -0.14 | 0.01 | -0.24 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 185.00 | 3.00 | 3.55 | 3.28 | 3.40 | -2.80 | -45.17% | 0.02 | 82 | 339 | 0.77 | -0.16 | 0.01 | -0.25 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 187.50 | 3.30 | 4.05 | 3.68 | 4.06 | % | 0.02 | 13 | 0 | 0.76 | -0.18 | 0.01 | -0.26 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 190.00 | 3.40 | 4.30 | 3.85 | 4.20 | -4.45 | -51.45% | 0.02 | 82 | 400 | 0.75 | -0.19 | 0.01 | -0.28 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 192.50 | 4.45 | 5.15 | 4.80 | 5.65 | % | 0.02 | 6 | 0 | 0.75 | -0.21 | 0.01 | -0.29 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 195.00 | 5.05 | 5.55 | 5.30 | 5.42 | -7.28 | -57.33% | 0.03 | 84 | 131 | 0.74 | -0.24 | 0.01 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 197.50 | 5.75 | 6.60 | 6.18 | 6.27 | % | 0.03 | 24 | 0 | 0.75 | -0.26 | 0.01 | -0.32 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 200.00 | 6.70 | 7.15 | 6.93 | 6.95 | -7.47 | -51.81% | 0.03 | 158 | 253 | 0.74 | -0.28 | 0.01 | -0.34 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 202.50 | 7.45 | 8.30 | 7.88 | 8.08 | % | 0.04 | 139 | 0 | 0.75 | -0.31 | 0.01 | -0.35 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 205.00 | 8.45 | 9.00 | 8.73 | 9.27 | -7.17 | -43.62% | 0.04 | 76 | 154 | 0.74 | -0.34 | 0.01 | -0.36 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 207.50 | 9.45 | 10.30 | 9.88 | 10.31 | % | 0.05 | 8 | 0 | 0.75 | -0.36 | 0.01 | -0.37 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 210.00 | 10.55 | 11.10 | 10.83 | 11.10 | -9.85 | -47.02% | 0.05 | 30 | 311 | 0.74 | -0.39 | 0.01 | -0.38 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 212.50 | 11.70 | 12.65 | 12.18 | 12.00 | % | 0.06 | 13 | 0 | 0.75 | -0.42 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 3:59:53 PM EST | |
| 215.00 | 13.10 | 13.85 | 13.48 | 14.05 | -11.41 | -44.82% | 0.06 | 22 | 25 | 0.75 | -0.45 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 217.50 | 14.30 | 16.05 | 15.18 | % | 0.07 | 0 | 0 | 0.77 | -0.48 | 0.01 | -0.40 | 5/11/2026 3:59:53 PM EST | |||
| 220.00 | 15.50 | 16.40 | 15.95 | 16.50 | -17.50 | -51.48% | 0.07 | 14 | 59 | 0.74 | -0.50 | 0.01 | -0.40 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 225.00 | 18.55 | 19.65 | 19.10 | 19.92 | -8.76 | -30.55% | 0.08 | 4 | 12 | 0.75 | -0.56 | 0.01 | -0.40 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 230.00 | 21.85 | 23.15 | 22.50 | 22.15 | -25.41 | -53.43% | 0.10 | 38 | 18 | 0.75 | -0.61 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 235.00 | 25.25 | 26.50 | 25.88 | 50.36 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.75 | -0.65 | 0.01 | -0.38 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 240.00 | 28.80 | 30.55 | 29.68 | 46.47 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.76 | -0.69 | 0.01 | -0.37 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 245.00 | 32.05 | 35.95 | 34.00 | 59.33 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.82 | -0.73 | 0.01 | -0.35 | 4/30/2026 | 5/11/2026 3:59:53 PM EST |
| 250.00 | 36.65 | 40.05 | 38.35 | 55.43 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.81 | -0.76 | 0.01 | -0.33 | 5/8/2026 | 5/11/2026 3:59:53 PM EST |
| 255.00 | 40.85 | 44.75 | 42.80 | 42.75 | -16.90 | -28.34% | 0.17 | 10 | 3 | 0.82 | -0.79 | 0.01 | -0.31 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 260.00 | 44.95 | 49.75 | 47.35 | 46.07 | -14.83 | -24.36% | 0.18 | 1 | 2 | 0.84 | -0.82 | 0.01 | -0.29 | 5/11/2026 | 5/11/2026 3:59:53 PM EST |
| 265.00 | 49.45 | 54.55 | 52.00 | 72.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | -0.84 | 0.01 | -0.27 | 4/28/2026 | 5/11/2026 3:59:53 PM EST |
| 270.00 | 53.95 | 59.05 | 56.50 | 77.30 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.84 | -0.86 | 0.01 | -0.24 | 4/21/2026 | 5/11/2026 3:59:53 PM EST |
| 275.00 | 58.65 | 64.25 | 61.45 | % | 0.22 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.22 | 5/11/2026 3:59:53 PM EST | |||
| 280.00 | 63.40 | 68.85 | 66.13 | 93.52 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.18 | -0.90 | 0.00 | -0.20 | 4/30/2026 | 5/11/2026 3:59:53 PM EST |
| 285.00 | 68.20 | 73.40 | 70.80 | 85.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | -0.91 | 0.00 | -0.18 | 4/21/2026 | 5/11/2026 3:59:53 PM EST |
| 290.00 | 73.05 | 78.40 | 75.73 | 87.71 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.24 | -0.92 | 0.00 | -0.17 | 4/20/2026 | 5/11/2026 3:59:53 PM EST |
| 295.00 | 77.90 | 83.40 | 80.65 | 94.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | -0.93 | 0.00 | -0.15 | 4/21/2026 | 5/11/2026 3:59:53 PM EST |
| 300.00 | 82.80 | 88.30 | 85.55 | 100.10 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.33 | -0.94 | 0.00 | -0.14 | 4/21/2026 | 5/11/2026 3:59:53 PM EST |
| 305.00 | 87.70 | 92.85 | 90.28 | 125.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | -0.95 | 0.00 | -0.12 | 4/29/2026 | 5/11/2026 3:59:53 PM EST |