Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $158.18 as of 6/24/2026 2:02:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 107.40 | 114.30 | 110.85 | % | 2.77 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 45.00 | 101.15 | 109.35 | 105.25 | % | 2.34 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 50.00 | 96.15 | 104.35 | 100.25 | 122.07 | 0.00 | 0.00% | 2.00 | 0 | 81 | 6.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 55.00 | 91.85 | 99.40 | 95.63 | % | 1.74 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 60.00 | 88.45 | 93.70 | 91.08 | % | 1.52 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 65.00 | 83.90 | 88.35 | 86.13 | % | 1.33 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 70.00 | 78.95 | 83.60 | 81.28 | % | 1.16 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 75.00 | 73.90 | 78.60 | 76.25 | 83.34 | 0.00 | 0.00% | 1.02 | 0 | 235 | 3.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:59 PM EST |
| 80.00 | 68.80 | 73.75 | 71.28 | 81.30 | 0.00 | 0.00% | 0.89 | 0 | 13 | 3.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:59 PM EST |
| 85.00 | 63.80 | 68.90 | 66.35 | % | 0.78 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 90.00 | 59.05 | 63.50 | 61.28 | 70.69 | 0.00 | 0.00% | 0.68 | 0 | 53 | 3.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:59 PM EST |
| 95.00 | 51.40 | 59.55 | 55.48 | 68.65 | 0.00 | 0.00% | 0.58 | 0 | 53 | 3.06 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 100.00 | 49.10 | 53.55 | 51.33 | 60.55 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.52 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 3:59:59 PM EST |
| 105.00 | 44.15 | 47.85 | 46.00 | % | 0.44 | 0 | 0 | 2.11 | 0.99 | 0.00 | -0.04 | 6/24/2026 3:59:59 PM EST | |||
| 110.00 | 39.20 | 44.05 | 41.63 | 55.90 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.18 | 0.99 | 0.00 | -0.07 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 115.00 | 34.45 | 38.65 | 36.55 | 51.20 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.87 | 0.98 | 0.00 | -0.10 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 120.00 | 29.35 | 33.10 | 31.23 | 55.06 | 0.00 | 0.00% | 0.26 | 0 | 63 | 1.55 | 0.95 | 0.00 | -0.15 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 123.00 | 26.45 | 31.00 | 28.73 | % | 0.23 | 0 | 0 | 1.60 | 0.94 | 0.01 | -0.18 | 6/24/2026 3:59:59 PM EST | |||
| 124.00 | 25.70 | 29.30 | 27.50 | % | 0.22 | 0 | 0 | 1.44 | 0.93 | 0.01 | -0.19 | 6/24/2026 3:59:59 PM EST | |||
| 125.00 | 24.75 | 28.35 | 26.55 | 33.80 | 0.00 | 0.00% | 0.21 | 0 | 200 | 1.40 | 0.93 | 0.01 | -0.20 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 126.00 | 23.60 | 27.40 | 25.50 | 24.64 | % | 0.20 | 1 | 0 | 1.37 | 0.92 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 127.00 | 21.30 | 26.35 | 23.83 | 24.59 | % | 0.19 | 5 | 0 | 1.32 | 0.91 | 0.01 | -0.22 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 128.00 | 21.75 | 25.35 | 23.55 | 23.60 | % | 0.18 | 10 | 0 | 1.28 | 0.91 | 0.01 | -0.23 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 129.00 | 19.85 | 25.50 | 22.68 | 22.52 | % | 0.18 | 7 | 0 | 1.43 | 0.90 | 0.01 | -0.24 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 130.00 | 20.00 | 22.75 | 21.38 | 21.53 | -8.81 | -29.04% | 0.16 | 5 | 151 | 1.10 | 0.89 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 131.00 | 19.25 | 22.30 | 20.78 | 20.87 | % | 0.16 | 57 | 0 | 1.16 | 0.88 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 132.00 | 18.20 | 21.85 | 20.03 | 20.59 | % | 0.15 | 300 | 0 | 1.20 | 0.87 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 133.00 | 17.20 | 22.30 | 19.75 | 19.74 | % | 0.15 | 258 | 0 | 1.38 | 0.85 | 0.01 | -0.29 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 134.00 | 16.20 | 21.30 | 18.75 | 18.75 | % | 0.14 | 16 | 0 | 1.34 | 0.84 | 0.01 | -0.30 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 135.00 | 15.45 | 20.55 | 18.00 | 17.67 | -7.16 | -28.84% | 0.13 | 4 | 34 | 1.33 | 0.83 | 0.01 | -0.31 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 136.00 | 15.05 | 18.60 | 16.83 | 17.32 | % | 0.12 | 2 | 0 | 0.85 | 0.81 | 0.01 | -0.33 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 137.00 | 12.90 | 17.05 | 14.98 | 18.75 | -4.21 | -18.34% | 0.11 | 2 | 1 | 1.03 | 0.80 | 0.02 | -0.34 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 138.00 | 13.65 | 15.65 | 14.65 | 15.09 | -6.88 | -31.32% | 0.11 | 2 | 3 | 0.77 | 0.78 | 0.02 | -0.35 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 139.00 | 12.85 | 14.85 | 13.85 | 14.35 | -5.84 | -28.93% | 0.10 | 100 | 103 | 0.77 | 0.77 | 0.02 | -0.36 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 140.00 | 12.10 | 14.10 | 13.10 | 16.50 | -2.70 | -14.07% | 0.09 | 109 | 151 | 0.77 | 0.75 | 0.02 | -0.37 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 141.00 | 11.40 | 13.35 | 12.38 | 14.90 | -3.19 | -17.64% | 0.09 | 12 | 13 | 0.77 | 0.73 | 0.02 | -0.38 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 142.00 | 10.70 | 12.60 | 11.65 | 14.15 | -3.49 | -19.79% | 0.08 | 12 | 18 | 0.77 | 0.71 | 0.02 | -0.39 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 143.00 | 10.05 | 11.90 | 10.98 | 10.48 | -6.27 | -37.44% | 0.08 | 215 | 229 | 0.80 | 0.69 | 0.02 | -0.40 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 144.00 | 9.95 | 11.20 | 10.58 | 12.63 | -4.49 | -26.23% | 0.07 | 213 | 223 | 0.80 | 0.67 | 0.02 | -0.41 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 145.00 | 8.85 | 10.50 | 9.68 | 9.75 | -6.25 | -39.07% | 0.07 | 57 | 14 | 0.79 | 0.65 | 0.02 | -0.41 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 146.00 | 8.60 | 9.85 | 9.23 | 8.90 | % | 0.06 | 4 | 0 | 0.78 | 0.63 | 0.02 | -0.42 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 147.00 | 8.05 | 9.20 | 8.63 | 8.43 | % | 0.06 | 6 | 0 | 0.78 | 0.60 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 148.00 | 7.50 | 8.55 | 8.03 | 8.00 | -5.23 | -39.54% | 0.05 | 59 | 4 | 0.77 | 0.58 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 149.00 | 7.05 | 8.00 | 7.53 | 7.45 | % | 0.05 | 37 | 0 | 0.77 | 0.56 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 150.00 | 6.55 | 7.00 | 6.78 | 6.78 | -4.94 | -42.15% | 0.05 | 113 | 114 | 0.74 | 0.53 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 152.50 | 5.30 | 6.15 | 5.73 | 5.65 | -17.21 | -75.29% | 0.04 | 194 | 1 | 0.75 | 0.47 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 155.00 | 4.40 | 4.75 | 4.58 | 4.49 | -4.06 | -47.49% | 0.03 | 9,338 | 108 | 0.74 | 0.41 | 0.02 | -0.42 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 157.50 | 3.50 | 4.20 | 3.85 | 3.72 | -3.60 | -49.18% | 0.02 | 3,380 | 47 | 0.75 | 0.36 | 0.02 | -0.40 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 160.00 | 2.81 | 3.10 | 2.96 | 2.95 | -3.25 | -52.42% | 0.02 | 2,336 | 410 | 0.73 | 0.31 | 0.02 | -0.38 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 162.50 | 2.22 | 2.53 | 2.38 | 2.38 | -2.67 | -52.88% | 0.01 | 8,871 | 2,218 | 0.73 | 0.26 | 0.02 | -0.35 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 165.00 | 1.76 | 1.92 | 1.84 | 1.80 | -2.28 | -55.89% | 0.01 | 4,063 | 4,130 | 0.73 | 0.22 | 0.02 | -0.32 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 167.50 | 1.34 | 1.57 | 1.46 | 1.45 | -1.85 | -56.07% | 0.01 | 1,694 | 203 | 0.73 | 0.18 | 0.02 | -0.28 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 170.00 | 1.09 | 1.20 | 1.15 | 1.12 | -1.66 | -59.72% | 0.01 | 735 | 2,370 | 0.74 | 0.15 | 0.01 | -0.25 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 172.50 | 0.80 | 0.97 | 0.89 | 0.91 | -1.22 | -57.28% | 0.01 | 144 | 3,985 | 0.74 | 0.12 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 175.00 | 0.65 | 0.77 | 0.71 | 0.82 | -0.99 | -54.70% | 0.00 | 659 | 577 | 0.75 | 0.10 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 177.50 | 0.46 | 0.85 | 0.66 | 0.64 | -0.80 | -55.56% | 0.00 | 60 | 165 | 0.78 | 0.08 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 180.00 | 0.39 | 0.47 | 0.43 | 0.46 | -0.67 | -59.30% | 0.00 | 239 | 2,039 | 0.76 | 0.06 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 182.50 | 0.28 | 0.42 | 0.35 | 0.39 | -0.51 | -56.67% | 0.00 | 65 | 809 | 0.77 | 0.05 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 185.00 | 0.08 | 0.50 | 0.29 | 0.30 | -0.42 | -58.34% | 0.00 | 71 | 457 | 0.76 | 0.04 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 187.50 | 0.00 | 0.44 | 0.22 | 0.31 | -0.26 | -45.62% | 0.00 | 12 | 105 | 0.89 | 0.03 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 190.00 | 0.10 | 0.28 | 0.19 | 0.25 | -0.22 | -46.81% | 0.00 | 202 | 944 | 0.80 | 0.02 | 0.00 | -0.06 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 192.50 | 0.02 | 0.35 | 0.19 | 0.04 | -0.37 | -90.25% | 0.00 | 10 | 620 | 0.79 | 0.02 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 195.00 | 0.12 | 0.31 | 0.22 | 0.13 | -0.25 | -65.79% | 0.00 | 40 | 202 | 0.89 | 0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 197.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 59 | 1.04 | 0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 200.00 | 0.07 | 0.15 | 0.11 | 0.15 | -0.07 | -31.82% | 0.00 | 244 | 895 | 0.87 | 0.01 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 202.50 | 0.00 | 0.36 | 0.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 205.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 38 | 313 | 0.89 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 0.32 | 0.16 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 210.00 | 0.03 | 0.24 | 0.14 | 0.04 | -0.14 | -77.78% | 0.00 | 45 | 193 | 0.99 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 2.03 | 1.02 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.04 | -33.34% | 0.00 | 7 | 293 | 1.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 0.22 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 220.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 357 | 774 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 1.38 | 0.69 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.11 | -57.90% | 0.00 | 1 | 410 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 238 | 1.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 235.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 260 | 321 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 197 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.43 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.94 | 0.47 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 31 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 239 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 4.15 | 2.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:59 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 435 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 26 | 2.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:59 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 15 | 100 | 2.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 75.00 | 0.03 | 0.09 | 0.06 | 0.08 | -1.06 | -92.99% | 0.00 | 205 | 100 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 80.00 | 0.02 | 0.11 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 674 | 164 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 85.00 | 0.02 | 0.16 | 0.09 | 0.16 | +0.08 | +100.00% | 0.00 | 5 | 1,138 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.15 | +0.04 | +36.37% | 0.00 | 7 | 358 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 95.00 | 0.02 | 0.28 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 100.00 | 0.01 | 0.31 | 0.16 | 0.27 | +0.10 | +58.83% | 0.00 | 68 | 1,238 | 1.22 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.35 | 0.18 | 0.26 | +0.11 | +73.34% | 0.00 | 4 | 425 | 1.10 | -0.01 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.48 | 0.27 | 0.31 | +0.12 | +63.16% | 0.00 | 110 | 570 | 1.08 | -0.01 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 115.00 | 0.10 | 0.55 | 0.33 | 0.40 | +0.23 | +135.30% | 0.00 | 30 | 273 | 1.00 | -0.02 | 0.00 | -0.10 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 120.00 | 0.22 | 0.48 | 0.35 | 0.42 | +0.18 | +75.00% | 0.00 | 101 | 340 | 0.90 | -0.05 | 0.00 | -0.15 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 123.00 | 0.31 | 0.66 | 0.49 | 0.54 | +0.24 | +80.00% | 0.00 | 15 | 2 | 0.88 | -0.06 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 124.00 | 0.36 | 0.89 | 0.63 | 0.61 | +0.30 | +96.78% | 0.01 | 2 | 18 | 0.90 | -0.07 | 0.01 | -0.19 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 125.00 | 0.61 | 0.77 | 0.69 | 0.68 | +0.36 | +112.50% | 0.01 | 180 | 187 | 0.90 | -0.07 | 0.01 | -0.20 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 126.00 | 0.67 | 1.00 | 0.84 | 0.70 | +0.29 | +70.74% | 0.01 | 128 | 106 | 0.91 | -0.08 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 127.00 | 0.75 | 0.89 | 0.82 | 0.71 | +0.32 | +82.06% | 0.01 | 37 | 2 | 0.88 | -0.09 | 0.01 | -0.22 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 128.00 | 0.82 | 1.19 | 1.01 | 0.90 | +0.59 | +190.33% | 0.01 | 13 | 11 | 0.90 | -0.09 | 0.01 | -0.23 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 129.00 | 0.91 | 1.20 | 1.06 | 0.96 | +0.54 | +128.58% | 0.01 | 49 | 9 | 0.88 | -0.10 | 0.01 | -0.24 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 130.00 | 0.99 | 1.15 | 1.07 | 1.06 | +0.61 | +135.56% | 0.01 | 495 | 233 | 0.85 | -0.11 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 131.00 | 1.10 | 1.51 | 1.31 | 1.39 | +0.93 | +202.18% | 0.01 | 62 | 13 | 0.87 | -0.12 | 0.01 | -0.26 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 132.00 | 1.17 | 1.42 | 1.30 | 1.50 | +0.94 | +167.86% | 0.01 | 22 | 12 | 0.83 | -0.13 | 0.01 | -0.28 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 133.00 | 1.30 | 1.56 | 1.43 | 1.44 | +1.08 | +300.00% | 0.01 | 107 | 7 | 0.83 | -0.15 | 0.01 | -0.29 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 134.00 | 1.41 | 1.79 | 1.60 | 1.86 | +1.19 | +177.62% | 0.01 | 158 | 13 | 0.82 | -0.16 | 0.01 | -0.30 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 135.00 | 1.65 | 1.84 | 1.75 | 1.70 | +0.98 | +136.12% | 0.01 | 829 | 466 | 0.82 | -0.17 | 0.01 | -0.31 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 136.00 | 1.81 | 2.25 | 2.03 | 1.98 | +1.19 | +150.64% | 0.01 | 211 | 7 | 0.83 | -0.19 | 0.01 | -0.33 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 137.00 | 1.91 | 2.39 | 2.15 | 2.00 | +1.07 | +115.06% | 0.02 | 23 | 13 | 0.81 | -0.20 | 0.02 | -0.34 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 138.00 | 2.12 | 2.44 | 2.28 | 2.50 | +1.47 | +142.72% | 0.02 | 394 | 11 | 0.79 | -0.22 | 0.02 | -0.35 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 139.00 | 2.30 | 2.60 | 2.45 | 2.83 | +1.77 | +166.99% | 0.02 | 216 | 22 | 0.78 | -0.23 | 0.02 | -0.36 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 140.00 | 2.56 | 3.15 | 2.86 | 2.73 | +1.48 | +118.40% | 0.02 | 1,909 | 512 | 0.79 | -0.25 | 0.02 | -0.37 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 141.00 | 2.66 | 3.50 | 3.08 | 2.89 | +1.50 | +107.92% | 0.02 | 258 | 8 | 0.79 | -0.27 | 0.02 | -0.38 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 142.00 | 3.10 | 3.90 | 3.50 | 3.33 | +1.97 | +144.86% | 0.02 | 66 | 4 | 0.80 | -0.29 | 0.02 | -0.39 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 143.00 | 3.20 | 3.75 | 3.48 | 3.60 | +2.15 | +148.28% | 0.02 | 11 | 56 | 0.75 | -0.31 | 0.02 | -0.40 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 144.00 | 3.75 | 4.15 | 3.95 | 3.95 | +2.10 | +113.52% | 0.03 | 283 | 50 | 0.77 | -0.33 | 0.02 | -0.41 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 145.00 | 4.05 | 4.55 | 4.30 | 4.30 | +2.24 | +108.74% | 0.03 | 498 | 833 | 0.76 | -0.35 | 0.02 | -0.41 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 146.00 | 4.50 | 5.15 | 4.83 | 4.56 | +2.20 | +93.22% | 0.03 | 311 | 112 | 0.78 | -0.37 | 0.02 | -0.42 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 147.00 | 4.90 | 5.50 | 5.20 | 4.88 | +2.48 | +103.34% | 0.04 | 379 | 58 | 0.77 | -0.40 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 148.00 | 5.30 | 5.95 | 5.63 | 5.46 | +2.58 | +89.59% | 0.04 | 68 | 17 | 0.75 | -0.42 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 149.00 | 5.80 | 6.20 | 6.00 | 6.00 | +2.99 | +99.34% | 0.04 | 71 | 56 | 0.75 | -0.44 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 150.00 | 6.20 | 6.70 | 6.45 | 6.50 | +3.15 | +94.03% | 0.04 | 1,055 | 1,067 | 0.75 | -0.47 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 152.50 | 7.05 | 8.45 | 7.75 | 7.68 | +3.39 | +79.03% | 0.05 | 461 | 164 | 0.77 | -0.53 | 0.02 | -0.43 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 155.00 | 8.40 | 9.65 | 9.03 | 9.05 | +3.86 | +74.38% | 0.06 | 325 | 311 | 0.75 | -0.59 | 0.02 | -0.42 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 157.50 | 10.45 | 11.40 | 10.93 | 9.60 | +3.25 | +51.19% | 0.07 | 735 | 364 | 0.77 | -0.64 | 0.02 | -0.40 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 160.00 | 11.80 | 13.35 | 12.58 | 12.45 | +4.70 | +60.65% | 0.08 | 90 | 459 | 0.73 | -0.69 | 0.02 | -0.38 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 162.50 | 13.70 | 15.25 | 14.48 | 13.98 | +4.89 | +53.80% | 0.09 | 18 | 165 | 0.72 | -0.74 | 0.02 | -0.35 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 165.00 | 15.30 | 17.60 | 16.45 | 16.52 | +5.69 | +52.54% | 0.10 | 71 | 231 | 0.70 | -0.78 | 0.02 | -0.32 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 167.50 | 17.75 | 19.70 | 18.73 | 18.70 | +6.18 | +49.37% | 0.11 | 22 | 68 | 0.74 | -0.82 | 0.02 | -0.28 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 170.00 | 19.45 | 21.65 | 20.55 | 20.67 | +5.95 | +40.43% | 0.12 | 93 | 512 | 0.91 | -0.85 | 0.01 | -0.25 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 172.50 | 20.75 | 25.15 | 22.95 | 22.98 | +6.55 | +39.87% | 0.13 | 16 | 150 | 1.13 | -0.88 | 0.01 | -0.21 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 175.00 | 23.85 | 26.95 | 25.40 | 25.40 | +6.56 | +34.82% | 0.15 | 27 | 159 | 1.09 | -0.90 | 0.01 | -0.18 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 177.50 | 25.05 | 30.25 | 27.65 | 27.65 | +9.85 | +55.34% | 0.16 | 7 | 28 | 1.28 | -0.92 | 0.01 | -0.15 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 180.00 | 28.80 | 32.35 | 30.58 | 30.58 | +9.07 | +42.17% | 0.17 | 29 | 241 | 1.27 | -0.94 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 182.50 | 30.25 | 34.85 | 32.55 | 32.46 | +6.70 | +26.01% | 0.18 | 15 | 8 | 1.34 | -0.95 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 185.00 | 32.30 | 37.40 | 34.85 | 34.95 | +12.05 | +52.62% | 0.19 | 33 | 216 | 1.43 | -0.96 | 0.00 | -0.09 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 187.50 | 34.55 | 40.10 | 37.33 | 37.58 | +8.51 | +29.28% | 0.20 | 1 | 9 | 1.49 | -0.97 | 0.00 | -0.07 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 190.00 | 37.40 | 42.35 | 39.88 | 31.12 | 0.00 | 0.00% | 0.21 | 0 | 82 | 1.50 | -0.98 | 0.00 | -0.06 | 6/23/2026 | 6/24/2026 3:59:59 PM EST |
| 192.50 | 39.75 | 44.85 | 42.30 | 43.12 | % | 0.22 | 12 | 0 | 1.56 | -0.98 | 0.00 | -0.05 | 6/24/2026 | 6/24/2026 3:59:59 PM EST | |
| 195.00 | 42.35 | 46.25 | 44.30 | 43.84 | +12.26 | +38.83% | 0.23 | 1 | 10 | 1.39 | -0.99 | 0.00 | -0.04 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 197.50 | 44.85 | 49.60 | 47.23 | % | 0.24 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.03 | 6/24/2026 3:59:59 PM EST | |||
| 200.00 | 46.95 | 52.45 | 49.70 | 46.74 | +5.30 | +12.79% | 0.25 | 2 | 51 | 1.73 | -0.99 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 202.50 | 50.05 | 54.75 | 52.40 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 205.00 | 52.30 | 57.25 | 54.78 | 40.17 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.79 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 207.50 | 54.60 | 59.75 | 57.18 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 6/24/2026 3:59:59 PM EST | |||
| 210.00 | 57.25 | 62.05 | 59.65 | 60.55 | +16.45 | +37.31% | 0.28 | 2 | 12 | 1.84 | -1.00 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 212.50 | 60.00 | 64.55 | 62.28 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 215.00 | 61.10 | 68.40 | 64.75 | 48.83 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 217.50 | 64.80 | 69.95 | 67.38 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 220.00 | 67.30 | 72.05 | 69.68 | 65.98 | +3.83 | +6.17% | 0.32 | 1 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:59 PM EST |
| 222.50 | 68.25 | 74.95 | 71.60 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 225.00 | 71.90 | 77.45 | 74.68 | 58.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:59 PM EST |
| 230.00 | 77.10 | 82.25 | 79.68 | 58.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:59 PM EST |
| 235.00 | 82.10 | 87.25 | 84.68 | 64.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 240.00 | 87.50 | 92.05 | 89.78 | 85.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:59 PM EST |
| 245.00 | 92.30 | 97.05 | 94.68 | 92.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:59 PM EST |
| 250.00 | 97.50 | 102.55 | 100.03 | 90.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:59 PM EST |
| 255.00 | 102.50 | 107.25 | 104.88 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 260.00 | 106.70 | 112.40 | 109.55 | 100.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:59 PM EST |
| 265.00 | 110.75 | 118.90 | 114.83 | 107.08 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:59 PM EST |
| 270.00 | 115.75 | 123.90 | 119.83 | 89.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 3:59:59 PM EST |
| 275.00 | 122.30 | 127.85 | 125.08 | 88.88 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 3:59:59 PM EST |
| 280.00 | 125.80 | 133.85 | 129.83 | 111.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:59 PM EST |
| 285.00 | 130.75 | 137.55 | 134.15 | % | 0.47 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 290.00 | 135.75 | 143.05 | 139.40 | % | 0.48 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 295.00 | 140.75 | 148.75 | 144.75 | % | 0.49 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 300.00 | 145.75 | 153.90 | 149.83 | % | 0.50 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST | |||
| 305.00 | 150.75 | 158.90 | 154.83 | % | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:59 PM EST |