Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $355.37 as of 6/26/2025 11:41:22 AM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
85.00 283.65 289.60 % 0 0 4.00 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
90.00 278.75 284.60 275.95 % 8 0 4.03 1.00 0.00 0.00 6/26/2025 6/26/2025 11:58:59 AM EST
95.00 273.75 279.45 % 0 0 3.80 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
100.00 268.90 274.75 270.95 +20.34 +8.12% 2 1 3.35 1.00 0.00 0.00 6/26/2025 6/26/2025 11:58:59 AM EST
105.00 264.15 269.20 % 0 0 3.61 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
110.00 258.80 264.60 229.15 0.00 0.00% 0 2 3.18 1.00 0.00 0.00 6/24/2025 6/26/2025 11:58:59 AM EST
115.00 253.65 259.60 % 0 0 3.07 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
120.00 248.70 255.15 219.19 0.00 0.00% 0 1 2.96 1.00 0.00 0.00 6/24/2025 6/26/2025 11:58:59 AM EST
125.00 243.70 249.65 % 0 0 2.84 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
130.00 239.00 244.40 227.93 0.00 0.00% 0 0 3.08 1.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
135.00 233.95 239.15 221.80 0.00 0.00% 0 2 2.99 1.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
140.00 229.35 235.25 209.17 0.00 0.00% 0 1 2.71 1.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
145.00 223.85 229.85 % 0 0 2.51 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
150.00 218.95 224.50 202.87 0.00 0.00% 0 3 2.45 1.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
155.00 214.25 219.90 % 0 0 2.48 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
160.00 208.90 214.80 % 0 0 2.36 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
165.00 204.25 209.80 % 0 0 2.29 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
170.00 199.10 204.90 200.40 +14.80 +7.98% 1 6 2.17 1.00 0.00 0.00 6/26/2025 6/26/2025 11:58:59 AM EST
175.00 194.05 199.50 % 0 0 2.12 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
180.00 189.00 194.60 % 0 0 2.09 1.00 0.00 0.00 6/26/2025 11:58:59 AM EST
185.00 183.95 190.40 118.00 0.00 0.00% 0 2 1.99 1.00 0.00 0.00 6/23/2025 6/26/2025 11:58:59 AM EST
190.00 178.95 184.50 117.93 0.00 0.00% 0 1 1.89 1.00 0.00 0.00 6/20/2025 6/26/2025 11:58:59 AM EST
195.00 174.00 179.45 % 0 0 1.89 1.00 0.00 -0.01 6/26/2025 11:58:59 AM EST
200.00 169.15 175.20 172.27 +23.80 +16.03% 1 8 1.85 1.00 0.00 -0.01 6/26/2025 6/26/2025 11:58:59 AM EST
205.00 165.40 169.35 99.80 0.00 0.00% 0 104 1.63 1.00 0.00 -0.02 6/20/2025 6/26/2025 11:58:59 AM EST
210.00 160.60 164.85 156.63 +21.93 +16.29% 6 126 1.62 1.00 0.00 -0.03 6/26/2025 6/26/2025 11:58:59 AM EST
215.00 154.15 160.60 122.00 0.00 0.00% 0 3 1.66 1.00 0.00 -0.04 6/24/2025 6/26/2025 11:58:59 AM EST
220.00 149.15 154.95 115.43 0.00 0.00% 0 13 1.57 1.00 0.00 -0.05 6/24/2025 6/26/2025 11:58:59 AM EST
225.00 145.40 150.35 139.85 +5.85 +4.37% 3 29 1.43 1.00 0.00 -0.06 6/26/2025 6/26/2025 11:58:59 AM EST
230.00 139.70 145.15 121.56 0.00 0.00% 0 22 1.52 1.00 0.00 -0.06 6/25/2025 6/26/2025 11:58:59 AM EST
235.00 135.90 139.25 137.00 +19.50 +16.60% 2 52 1.29 0.99 0.00 -0.08 6/26/2025 6/26/2025 11:58:59 AM EST
240.00 129.70 134.60 131.60 +20.13 +18.06% 2 49 1.33 0.99 0.00 -0.08 6/26/2025 6/26/2025 11:58:59 AM EST
245.00 126.05 129.25 122.70 +11.60 +10.45% 10 111 1.20 0.99 0.00 -0.10 6/26/2025 6/26/2025 11:58:59 AM EST
250.00 121.40 125.20 116.53 +14.59 +14.32% 176 116 1.11 0.99 0.00 -0.11 6/26/2025 6/26/2025 11:58:59 AM EST
255.00 116.00 120.30 96.53 0.00 0.00% 0 247 1.18 0.98 0.00 -0.13 6/25/2025 6/26/2025 11:58:59 AM EST
260.00 110.95 115.00 109.48 +15.56 +16.57% 13 213 1.11 0.98 0.00 -0.15 6/26/2025 6/26/2025 11:58:59 AM EST
265.00 106.45 109.85 101.80 +18.37 +22.02% 8 84 1.16 0.97 0.00 -0.16 6/26/2025 6/26/2025 11:58:59 AM EST
270.00 101.40 105.55 97.09 +15.56 +19.09% 6 309 1.10 0.97 0.00 -0.18 6/26/2025 6/26/2025 11:58:59 AM EST
275.00 96.35 99.70 92.23 +18.60 +25.27% 22 280 1.01 0.96 0.00 -0.20 6/26/2025 6/26/2025 11:58:59 AM EST
280.00 91.05 95.25 87.09 +13.19 +17.85% 42 343 0.92 0.96 0.00 -0.22 6/26/2025 6/26/2025 11:58:59 AM EST
282.50 87.45 92.70 85.00 +15.27 +21.90% 15 15 0.98 0.96 0.00 -0.22 6/26/2025 6/26/2025 11:58:59 AM EST
285.00 86.90 90.20 82.68 +16.08 +24.15% 23 234 0.98 0.95 0.00 -0.23 6/26/2025 6/26/2025 11:58:59 AM EST
287.50 82.55 88.30 79.72 +19.59 +32.58% 10 1 0.91 0.95 0.00 -0.24 6/26/2025 6/26/2025 11:58:59 AM EST
290.00 81.85 85.55 80.70 +17.21 +27.11% 7 298 0.86 0.94 0.00 -0.25 6/26/2025 6/26/2025 11:58:59 AM EST
292.50 79.40 84.90 72.00 0.00 0.00% 0 5 0.87 0.94 0.00 -0.26 6/25/2025 6/26/2025 11:58:59 AM EST
295.00 77.05 80.95 74.49 +16.32 +28.06% 20 110 0.84 0.94 0.00 -0.27 6/26/2025 6/26/2025 11:58:59 AM EST
297.50 74.45 78.15 75.95 +18.55 +32.32% 3 10 0.89 0.93 0.00 -0.28 6/26/2025 6/26/2025 11:58:59 AM EST
300.00 72.60 76.95 68.47 +14.48 +26.82% 21 608 0.79 0.93 0.00 -0.28 6/26/2025 6/26/2025 11:58:59 AM EST
302.50 69.05 74.70 52.83 0.00 0.00% 0 16 0.79 0.92 0.00 -0.30 6/25/2025 6/26/2025 11:58:59 AM EST
305.00 67.60 70.90 68.77 +15.77 +29.76% 4 109 0.54 0.92 0.00 -0.30 6/26/2025 6/26/2025 11:58:59 AM EST
307.50 64.20 68.80 66.40 +17.65 +36.21% 6 44 0.74 0.91 0.00 -0.31 6/26/2025 6/26/2025 11:58:59 AM EST
310.00 62.95 67.10 59.73 +14.36 +31.66% 20 560 0.55 0.90 0.00 -0.32 6/26/2025 6/26/2025 11:58:59 AM EST
312.50 61.10 63.15 60.19 +22.04 +57.78% 2 44 0.74 0.90 0.00 -0.33 6/26/2025 6/26/2025 11:58:59 AM EST
315.00 59.05 60.10 59.50 +17.05 +40.17% 19 189 0.62 0.89 0.00 -0.34 6/26/2025 6/26/2025 11:58:59 AM EST
317.50 56.35 58.70 39.21 0.00 0.00% 0 5 0.62 0.88 0.00 -0.35 6/25/2025 6/26/2025 11:58:59 AM EST
320.00 54.30 56.55 54.40 +15.90 +41.30% 31 532 0.65 0.87 0.00 -0.36 6/26/2025 6/26/2025 11:58:59 AM EST
322.50 51.10 54.45 49.70 +15.50 +45.33% 2 15 0.64 0.86 0.00 -0.38 6/26/2025 6/26/2025 11:58:59 AM EST
325.00 50.20 51.60 47.58 +14.05 +41.91% 66 297 0.62 0.85 0.01 -0.39 6/26/2025 6/26/2025 11:58:59 AM EST
327.50 48.05 48.90 44.95 +9.70 +27.52% 23 50 0.61 0.84 0.01 -0.40 6/26/2025 6/26/2025 11:58:59 AM EST
330.00 46.15 46.70 43.25 +9.10 +26.65% 82 899 0.61 0.82 0.01 -0.42 6/26/2025 6/26/2025 11:58:59 AM EST
332.50 43.60 44.70 39.15 +7.30 +22.92% 7 8 0.61 0.81 0.01 -0.43 6/26/2025 6/26/2025 11:58:59 AM EST
335.00 41.80 42.60 38.30 +11.43 +42.54% 17 160 0.61 0.79 0.01 -0.45 6/26/2025 6/26/2025 11:58:59 AM EST
337.50 39.60 41.00 30.09 0.00 0.00% 0 2 0.61 0.78 0.01 -0.46 6/25/2025 6/26/2025 11:58:59 AM EST
340.00 37.95 38.60 37.74 +13.69 +56.93% 103 495 0.60 0.76 0.01 -0.48 6/26/2025 6/26/2025 11:58:59 AM EST
342.50 35.75 36.70 30.82 +8.62 +38.83% 22 5 0.60 0.74 0.01 -0.49 6/26/2025 6/26/2025 11:58:59 AM EST
345.00 34.25 34.95 30.00 +6.66 +28.54% 36 166 0.60 0.72 0.01 -0.51 6/26/2025 6/26/2025 11:58:59 AM EST
347.50 32.05 33.15 33.47 +14.97 +80.92% 18 76 0.59 0.70 0.01 -0.53 6/26/2025 6/26/2025 11:58:59 AM EST
350.00 30.60 31.25 30.10 +9.35 +45.06% 673 874 0.59 0.68 0.01 -0.54 6/26/2025 6/26/2025 11:58:59 AM EST
352.50 28.95 29.65 30.02 +10.05 +50.33% 28 48 0.60 0.66 0.01 -0.55 6/26/2025 6/26/2025 11:58:59 AM EST
355.00 27.25 28.00 28.30 +9.95 +54.23% 239 162 0.59 0.63 0.01 -0.57 6/26/2025 6/26/2025 11:58:59 AM EST
357.50 25.80 26.45 25.50 +8.45 +49.56% 46 72 0.59 0.61 0.01 -0.58 6/26/2025 6/26/2025 11:58:59 AM EST
360.00 24.35 24.90 25.00 +9.15 +57.73% 893 277 0.59 0.59 0.01 -0.59 6/26/2025 6/26/2025 11:58:59 AM EST
362.50 22.95 23.60 19.80 +4.61 +30.35% 664 509 0.59 0.56 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
365.00 21.65 22.05 22.00 +7.67 +53.53% 691 138 0.59 0.54 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
367.50 20.30 21.00 20.30 +8.40 +70.59% 81 94 0.59 0.52 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
370.00 19.05 19.50 19.60 +7.30 +59.35% 760 536 0.59 0.50 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
372.50 17.85 18.35 18.75 +9.50 +102.71% 146 13 0.60 0.48 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
375.00 16.80 17.20 17.00 +6.30 +58.88% 456 479 0.60 0.45 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
377.50 15.65 16.15 16.00 % 28 0 0.60 0.43 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
380.00 14.75 15.10 15.17 +6.02 +65.80% 357 352 0.60 0.41 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
382.50 13.60 14.25 13.60 % 23 0 0.60 0.39 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
385.00 12.90 13.30 13.40 +5.20 +63.42% 163 122 0.61 0.37 0.01 -0.59 6/26/2025 6/26/2025 11:58:59 AM EST
387.50 11.85 12.55 11.20 % 2 0 0.61 0.35 0.01 -0.58 6/26/2025 6/26/2025 11:58:59 AM EST
390.00 11.15 11.65 11.65 +4.50 +62.94% 102 484 0.61 0.34 0.01 -0.57 6/26/2025 6/26/2025 11:58:59 AM EST
392.50 10.50 10.95 10.00 % 20 0 0.61 0.32 0.01 -0.56 6/26/2025 6/26/2025 11:58:59 AM EST
395.00 9.90 10.30 8.80 +2.88 +48.65% 164 101 0.62 0.30 0.01 -0.55 6/26/2025 6/26/2025 11:58:59 AM EST
397.50 9.20 9.60 8.74 % 11 0 0.62 0.29 0.01 -0.54 6/26/2025 6/26/2025 11:58:59 AM EST
400.00 8.60 8.95 9.00 +3.67 +68.86% 1,352 666 0.62 0.27 0.01 -0.52 6/26/2025 6/26/2025 11:58:59 AM EST
402.50 8.05 8.40 7.90 % 8 0 0.63 0.26 0.01 -0.51 6/26/2025 6/26/2025 11:58:59 AM EST
405.00 7.50 7.85 6.70 +2.10 +45.66% 44 137 0.63 0.24 0.01 -0.50 6/26/2025 6/26/2025 11:58:59 AM EST
407.50 6.95 7.45 6.70 % 2 0 0.63 0.23 0.01 -0.48 6/26/2025 6/26/2025 11:58:59 AM EST
410.00 6.55 6.90 5.95 +2.16 +57.00% 94 115 0.64 0.22 0.01 -0.47 6/26/2025 6/26/2025 11:58:59 AM EST
412.50 6.15 6.50 6.04 % 6 0 0.64 0.20 0.01 -0.46 6/26/2025 6/26/2025 11:58:59 AM EST
415.00 5.70 6.05 4.50 +0.95 +26.77% 65 142 0.64 0.19 0.01 -0.44 6/26/2025 6/26/2025 11:58:59 AM EST
417.50 5.35 5.70 4.75 % 10 0 0.65 0.18 0.01 -0.43 6/26/2025 6/26/2025 11:58:59 AM EST
420.00 5.05 5.35 5.25 +1.90 +56.72% 238 107 0.65 0.17 0.01 -0.42 6/26/2025 6/26/2025 11:58:59 AM EST
422.50 4.75 5.00 5.14 % 22 0 0.66 0.16 0.01 -0.40 6/26/2025 6/26/2025 11:58:59 AM EST
425.00 4.45 4.70 4.55 +1.81 +66.06% 87 58 0.66 0.15 0.00 -0.39 6/26/2025 6/26/2025 11:58:59 AM EST
427.50 4.10 4.45 % 0 0 0.66 0.14 0.00 -0.38 6/26/2025 11:58:59 AM EST
430.00 3.90 4.20 4.05 +1.85 +84.10% 51 191 0.67 0.14 0.00 -0.36 6/26/2025 6/26/2025 11:58:59 AM EST
432.50 3.65 3.95 3.20 % 6 0 0.67 0.13 0.00 -0.35 6/26/2025 6/26/2025 11:58:59 AM EST
435.00 3.40 3.70 3.44 +1.46 +73.74% 45 144 0.68 0.12 0.00 -0.34 6/26/2025 6/26/2025 11:58:59 AM EST
437.50 3.20 3.50 2.72 % 3 0 0.68 0.11 0.00 -0.33 6/26/2025 6/26/2025 11:58:59 AM EST
440.00 3.05 3.30 2.30 +0.75 +48.39% 71 86 0.69 0.11 0.00 -0.32 6/26/2025 6/26/2025 11:58:59 AM EST
442.50 2.85 3.20 3.02 % 1 0 0.69 0.10 0.00 -0.31 6/26/2025 6/26/2025 11:58:59 AM EST
445.00 2.68 2.95 2.27 +0.49 +27.53% 47 2 0.70 0.10 0.00 -0.30 6/26/2025 6/26/2025 11:58:59 AM EST
447.50 2.42 2.90 % 0 0 0.70 0.09 0.00 -0.29 6/26/2025 11:58:59 AM EST
450.00 2.40 2.68 2.33 +0.75 +47.47% 209 313 0.70 0.09 0.00 -0.28 6/26/2025 6/26/2025 11:58:59 AM EST
452.50 2.21 2.57 % 0 0 0.71 0.08 0.00 -0.27 6/26/2025 11:58:59 AM EST
455.00 2.11 2.37 1.58 +0.51 +47.67% 10 40 0.71 0.08 0.00 -0.26 6/26/2025 6/26/2025 11:58:59 AM EST
457.50 1.91 2.32 2.54 % 2 0 0.72 0.07 0.00 -0.25 6/26/2025 6/26/2025 11:58:59 AM EST
460.00 1.87 2.14 1.90 +0.78 +69.65% 207 33 0.72 0.07 0.00 -0.25 6/26/2025 6/26/2025 11:58:59 AM EST
465.00 1.67 1.89 1.68 +0.69 +69.70% 31 26 0.73 0.06 0.00 -0.23 6/26/2025 6/26/2025 11:58:59 AM EST
470.00 1.50 1.74 1.67 +0.70 +72.17% 29 10 0.74 0.06 0.00 -0.21 6/26/2025 6/26/2025 11:58:59 AM EST
475.00 1.34 1.58 1.45 +0.32 +28.32% 22 5 0.75 0.05 0.00 -0.20 6/26/2025 6/26/2025 11:58:59 AM EST
480.00 1.21 1.39 1.30 +0.61 +88.41% 20 16 0.76 0.05 0.00 -0.19 6/26/2025 6/26/2025 11:58:59 AM EST
485.00 1.08 1.31 1.18 +0.44 +59.46% 23 8 0.76 0.04 0.00 -0.18 6/26/2025 6/26/2025 11:58:59 AM EST
490.00 0.91 1.18 1.01 +0.43 +74.14% 29 12 0.77 0.04 0.00 -0.17 6/26/2025 6/26/2025 11:58:59 AM EST
495.00 0.85 1.08 0.97 +0.28 +40.58% 16 37 0.78 0.04 0.00 -0.16 6/26/2025 6/26/2025 11:58:59 AM EST
500.00 0.80 0.99 0.88 +0.27 +44.27% 231 332 0.79 0.03 0.00 -0.15 6/26/2025 6/26/2025 11:58:59 AM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
85.00 0.00 0.03 0.03 0.00 0.00% 0 119 2.40 0.00 0.00 0.00 6/24/2025 6/26/2025 11:58:59 AM EST
90.00 0.00 0.14 0.09 0.00 0.00% 0 3 2.67 0.00 0.00 0.00 6/4/2025 6/26/2025 11:58:59 AM EST
95.00 0.00 0.15 % 0 0 2.58 0.00 0.00 0.00 6/26/2025 11:58:59 AM EST
100.00 0.00 0.03 0.01 0.00 0.00% 0 2 2.19 0.00 0.00 0.00 6/24/2025 6/26/2025 11:58:59 AM EST
105.00 0.00 0.15 % 0 0 2.40 0.00 0.00 0.00 6/26/2025 11:58:59 AM EST
110.00 0.00 0.05 0.08 0.00 0.00% 0 3 2.31 0.00 0.00 0.00 6/23/2025 6/26/2025 11:58:59 AM EST
115.00 0.00 0.16 0.03 0.00 0.00% 0 2 2.25 0.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
120.00 0.00 0.16 % 0 0 2.17 0.00 0.00 0.00 6/26/2025 11:58:59 AM EST
125.00 0.00 0.16 % 0 0 2.09 0.00 0.00 0.00 6/26/2025 11:58:59 AM EST
130.00 0.00 0.17 % 0 0 2.04 0.00 0.00 0.00 6/26/2025 11:58:59 AM EST
135.00 0.00 0.17 0.18 0.00 0.00% 0 1 1.97 0.00 0.00 0.00 6/17/2025 6/26/2025 11:58:59 AM EST
140.00 0.00 0.18 0.17 0.00 0.00% 0 1 1.91 0.00 0.00 0.00 6/23/2025 6/26/2025 11:58:59 AM EST
145.00 0.00 0.19 0.17 0.00 0.00% 0 3 1.85 0.00 0.00 0.00 6/23/2025 6/26/2025 11:58:59 AM EST
150.00 0.00 0.20 0.10 0.00 0.00% 0 6 1.80 0.00 0.00 0.00 6/24/2025 6/26/2025 11:58:59 AM EST
155.00 0.00 0.21 0.11 0.00 0.00% 0 17 1.76 0.00 0.00 0.00 6/23/2025 6/26/2025 11:58:59 AM EST
160.00 0.00 0.20 0.17 +0.09 +112.50% 6 46 1.68 0.00 0.00 0.00 6/26/2025 6/26/2025 11:58:59 AM EST
165.00 0.00 0.24 0.22 0.00 0.00% 0 73 1.66 0.00 0.00 0.00 6/20/2025 6/26/2025 11:58:59 AM EST
170.00 0.01 0.13 0.20 +0.03 +17.65% 1 6 1.33 0.00 0.00 0.00 6/26/2025 6/26/2025 11:58:59 AM EST
175.00 0.02 0.28 0.22 0.00 0.00% 0 303 1.41 0.00 0.00 0.00 6/23/2025 6/26/2025 11:58:59 AM EST
180.00 0.04 0.30 0.15 0.00 0.00% 0 123 1.40 0.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
185.00 0.05 0.32 0.20 0.00 0.00% 0 33 1.36 0.00 0.00 0.00 6/25/2025 6/26/2025 11:58:59 AM EST
190.00 0.08 0.29 0.20 +0.01 +5.27% 4 411 1.33 0.00 0.00 0.00 6/26/2025 6/26/2025 11:58:59 AM EST
195.00 0.15 0.35 0.31 0.00 0.00% 0 454 1.32 0.00 0.00 -0.01 6/25/2025 6/26/2025 11:58:59 AM EST
200.00 0.15 0.36 0.18 -0.07 -28.00% 1 1,164 1.26 0.00 0.00 -0.01 6/26/2025 6/26/2025 11:58:59 AM EST
205.00 0.17 0.28 0.33 +0.08 +32.00% 123 143 1.22 0.00 0.00 -0.02 6/26/2025 6/26/2025 11:58:59 AM EST
210.00 0.19 0.39 0.24 -0.09 -27.28% 213 252 1.24 0.00 0.00 -0.03 6/26/2025 6/26/2025 11:58:59 AM EST
215.00 0.15 0.33 0.30 -0.02 -6.25% 14 272 1.15 0.00 0.00 -0.04 6/26/2025 6/26/2025 11:58:59 AM EST
220.00 0.20 0.38 0.29 -0.07 -19.45% 10 131 1.13 0.00 0.00 -0.05 6/26/2025 6/26/2025 11:58:59 AM EST
225.00 0.16 0.42 0.41 0.00 0.00% 0 131 1.08 0.00 0.00 -0.06 6/25/2025 6/26/2025 11:58:59 AM EST
230.00 0.25 0.40 0.31 -0.11 -26.19% 14 211 1.09 0.00 0.00 -0.06 6/26/2025 6/26/2025 11:58:59 AM EST
235.00 0.25 0.44 0.43 0.00 0.00% 0 150 1.02 -0.01 0.00 -0.08 6/25/2025 6/26/2025 11:58:59 AM EST
240.00 0.26 0.42 0.42 -0.09 -17.65% 122 403 1.02 -0.01 0.00 -0.08 6/26/2025 6/26/2025 11:58:59 AM EST
245.00 0.30 0.51 0.43 -0.13 -23.22% 1 161 0.96 -0.01 0.00 -0.10 6/26/2025 6/26/2025 11:58:59 AM EST
250.00 0.35 0.53 0.38 -0.21 -35.60% 55 452 0.93 -0.01 0.00 -0.11 6/26/2025 6/26/2025 11:58:59 AM EST
255.00 0.36 0.59 0.46 -0.21 -31.35% 6 1,241 0.89 -0.02 0.00 -0.13 6/26/2025 6/26/2025 11:58:59 AM EST
260.00 0.39 0.65 0.51 -0.24 -32.00% 7 327 0.87 -0.02 0.00 -0.15 6/26/2025 6/26/2025 11:58:59 AM EST
265.00 0.55 0.69 0.59 -0.32 -35.17% 5 158 0.85 -0.03 0.00 -0.16 6/26/2025 6/26/2025 11:58:59 AM EST
270.00 0.60 0.76 0.68 -0.22 -24.45% 65 489 0.82 -0.03 0.00 -0.18 6/26/2025 6/26/2025 11:58:59 AM EST
275.00 0.54 0.81 0.63 -0.61 -49.20% 4 227 0.79 -0.04 0.00 -0.20 6/26/2025 6/26/2025 11:58:59 AM EST
280.00 0.66 0.88 0.95 -0.19 -16.67% 21 243 0.76 -0.04 0.00 -0.22 6/26/2025 6/26/2025 11:58:59 AM EST
282.50 0.80 0.94 0.99 -0.58 -36.95% 15 79 0.75 -0.04 0.00 -0.22 6/26/2025 6/26/2025 11:58:59 AM EST
285.00 0.76 0.98 0.95 -0.74 -43.79% 10 234 0.75 -0.05 0.00 -0.23 6/26/2025 6/26/2025 11:58:59 AM EST
287.50 0.78 1.04 0.93 -0.77 -45.30% 2 158 0.74 -0.05 0.00 -0.24 6/26/2025 6/26/2025 11:58:59 AM EST
290.00 0.87 1.09 1.00 -0.75 -42.86% 47 568 0.73 -0.06 0.00 -0.25 6/26/2025 6/26/2025 11:58:59 AM EST
292.50 0.88 1.25 1.25 -0.59 -32.07% 10 249 0.71 -0.06 0.00 -0.26 6/26/2025 6/26/2025 11:58:59 AM EST
295.00 1.09 1.21 1.35 -0.82 -37.79% 9 284 0.71 -0.06 0.00 -0.27 6/26/2025 6/26/2025 11:58:59 AM EST
297.50 1.21 1.32 1.48 -1.00 -40.33% 11 55 0.70 -0.07 0.00 -0.28 6/26/2025 6/26/2025 11:58:59 AM EST
300.00 1.30 1.50 1.39 -1.16 -45.49% 354 715 0.69 -0.07 0.00 -0.28 6/26/2025 6/26/2025 11:58:59 AM EST
302.50 1.35 1.59 1.70 -1.29 -43.15% 11 82 0.68 -0.08 0.00 -0.30 6/26/2025 6/26/2025 11:58:59 AM EST
305.00 1.54 1.70 1.79 -1.27 -41.51% 12 405 0.67 -0.08 0.00 -0.30 6/26/2025 6/26/2025 11:58:59 AM EST
307.50 1.58 1.85 2.00 -1.30 -39.40% 30 45 0.66 -0.09 0.00 -0.31 6/26/2025 6/26/2025 11:58:59 AM EST
310.00 1.86 2.06 2.15 -1.50 -41.10% 113 184 0.66 -0.10 0.00 -0.32 6/26/2025 6/26/2025 11:58:59 AM EST
312.50 2.03 2.26 2.10 -3.57 -62.97% 18 13 0.65 -0.10 0.00 -0.33 6/26/2025 6/26/2025 11:58:59 AM EST
315.00 2.21 2.41 2.64 -1.76 -40.00% 68 165 0.64 -0.11 0.00 -0.34 6/26/2025 6/26/2025 11:58:59 AM EST
317.50 2.42 2.63 2.90 -2.75 -48.68% 8 14 0.63 -0.12 0.00 -0.35 6/26/2025 6/26/2025 11:58:59 AM EST
320.00 2.68 2.85 2.85 -2.45 -46.23% 212 233 0.63 -0.13 0.00 -0.36 6/26/2025 6/26/2025 11:58:59 AM EST
322.50 2.94 3.15 3.50 -3.10 -46.97% 111 71 0.63 -0.14 0.00 -0.38 6/26/2025 6/26/2025 11:58:59 AM EST
325.00 3.25 3.45 3.48 -3.30 -48.68% 188 118 0.62 -0.15 0.01 -0.39 6/26/2025 6/26/2025 11:58:59 AM EST
327.50 3.55 3.80 3.85 -3.60 -48.33% 13 34 0.62 -0.16 0.01 -0.40 6/26/2025 6/26/2025 11:58:59 AM EST
330.00 3.95 4.15 4.00 -4.00 -50.00% 236 806 0.61 -0.18 0.01 -0.42 6/26/2025 6/26/2025 11:58:59 AM EST
332.50 4.35 4.55 5.20 -4.40 -45.84% 91 79 0.61 -0.19 0.01 -0.43 6/26/2025 6/26/2025 11:58:59 AM EST
335.00 4.80 5.00 4.99 -4.61 -48.03% 331 267 0.60 -0.21 0.01 -0.45 6/26/2025 6/26/2025 11:58:59 AM EST
337.50 5.25 5.50 5.82 -5.93 -50.47% 14 8 0.60 -0.22 0.01 -0.46 6/26/2025 6/26/2025 11:58:59 AM EST
340.00 5.80 6.00 5.85 -5.08 -46.48% 125 218 0.60 -0.24 0.01 -0.48 6/26/2025 6/26/2025 11:58:59 AM EST
342.50 6.35 6.60 7.55 -4.62 -37.97% 10 18 0.59 -0.26 0.01 -0.49 6/26/2025 6/26/2025 11:58:59 AM EST
345.00 7.00 7.30 7.00 -5.67 -44.76% 56 48 0.59 -0.28 0.01 -0.51 6/26/2025 6/26/2025 11:58:59 AM EST
347.50 7.70 8.10 8.83 -7.17 -44.82% 20 44 0.59 -0.30 0.01 -0.53 6/26/2025 6/26/2025 11:58:59 AM EST
350.00 8.45 8.75 8.55 -6.70 -43.94% 206 92 0.59 -0.32 0.01 -0.54 6/26/2025 6/26/2025 11:58:59 AM EST
352.50 9.25 9.55 11.01 -6.69 -37.80% 22 47 0.59 -0.34 0.01 -0.55 6/26/2025 6/26/2025 11:58:59 AM EST
355.00 10.15 10.40 10.25 -9.82 -48.93% 67 140 0.59 -0.37 0.01 -0.57 6/26/2025 6/26/2025 11:58:59 AM EST
357.50 11.10 11.35 12.10 -6.90 -36.32% 217 3 0.59 -0.39 0.01 -0.58 6/26/2025 6/26/2025 11:58:59 AM EST
360.00 12.05 12.40 12.21 -8.14 -40.00% 223 88 0.59 -0.41 0.01 -0.59 6/26/2025 6/26/2025 11:58:59 AM EST
362.50 13.05 13.50 13.60 -9.15 -40.22% 11 5 0.59 -0.44 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
365.00 14.20 14.80 16.75 -8.60 -33.93% 114 56 0.59 -0.46 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
367.50 15.40 15.90 17.55 % 27 0 0.59 -0.48 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
370.00 16.65 17.05 16.99 -12.88 -43.12% 325 38 0.59 -0.50 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
372.50 17.95 18.55 18.12 -13.53 -42.75% 44 6 0.59 -0.52 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
375.00 19.35 19.80 19.60 -10.00 -33.79% 27 25 0.60 -0.55 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
377.50 20.65 21.55 25.83 % 4 0 0.60 -0.57 0.01 -0.61 6/26/2025 6/26/2025 11:58:59 AM EST
380.00 22.20 22.85 26.88 -10.82 -28.70% 18 26 0.60 -0.59 0.01 -0.60 6/26/2025 6/26/2025 11:58:59 AM EST
382.50 23.65 24.50 % 0 0 0.60 -0.61 0.01 -0.60 6/26/2025 11:58:59 AM EST
385.00 25.40 25.90 30.50 -10.90 -26.33% 29 17 0.60 -0.63 0.01 -0.59 6/26/2025 6/26/2025 11:58:59 AM EST
387.50 27.10 27.65 29.65 % 8 0 0.61 -0.65 0.01 -0.58 6/26/2025 6/26/2025 11:58:59 AM EST
390.00 28.80 29.40 31.00 -17.00 -35.42% 1 2 0.61 -0.66 0.01 -0.57 6/26/2025 6/26/2025 11:58:59 AM EST
392.50 30.40 31.45 % 0 0 0.61 -0.68 0.01 -0.56 6/26/2025 11:58:59 AM EST
395.00 32.30 33.05 55.05 0.00 0.00% 0 9 0.61 -0.70 0.01 -0.55 6/25/2025 6/26/2025 11:58:59 AM EST
397.50 33.90 35.15 % 0 0 0.62 -0.71 0.01 -0.54 6/26/2025 11:58:59 AM EST
400.00 35.95 36.80 39.68 -11.32 -22.20% 1 2 0.62 -0.73 0.01 -0.52 6/26/2025 6/26/2025 11:58:59 AM EST
402.50 37.80 38.90 % 0 0 0.62 -0.74 0.01 -0.51 6/26/2025 11:58:59 AM EST
405.00 39.95 40.55 43.05 -15.60 -26.60% 20 20 0.63 -0.76 0.01 -0.50 6/26/2025 6/26/2025 11:58:59 AM EST
407.50 41.75 43.05 % 0 0 0.62 -0.77 0.01 -0.48 6/26/2025 11:58:59 AM EST
410.00 43.95 44.85 61.10 0.00 0.00% 0 4 0.63 -0.78 0.01 -0.47 6/25/2025 6/26/2025 11:58:59 AM EST
412.50 46.00 47.00 48.30 % 4 0 0.63 -0.80 0.01 -0.46 6/26/2025 6/26/2025 11:58:59 AM EST
415.00 48.20 48.95 51.20 -28.00 -35.36% 17 25 0.64 -0.81 0.01 -0.44 6/26/2025 6/26/2025 11:58:59 AM EST
417.50 50.05 51.55 % 0 0 0.64 -0.82 0.01 -0.43 6/26/2025 11:58:59 AM EST
420.00 52.30 53.35 72.30 0.00 0.00% 0 1 0.65 -0.83 0.01 -0.42 6/25/2025 6/26/2025 11:58:59 AM EST
422.50 54.40 55.70 % 0 0 0.65 -0.84 0.01 -0.40 6/26/2025 11:58:59 AM EST
425.00 56.70 57.70 58.97 -18.03 -23.42% 1 1 0.65 -0.85 0.00 -0.39 6/26/2025 6/26/2025 11:58:59 AM EST
427.50 58.80 60.35 % 0 0 0.66 -0.86 0.00 -0.38 6/26/2025 11:58:59 AM EST
430.00 61.15 62.35 % 0 0 0.66 -0.86 0.00 -0.36 6/26/2025 11:58:59 AM EST
432.50 63.20 64.90 % 0 0 0.66 -0.87 0.00 -0.35 6/26/2025 11:58:59 AM EST
435.00 65.65 66.90 % 0 0 0.67 -0.88 0.00 -0.34 6/26/2025 11:58:59 AM EST
437.50 67.70 69.45 % 0 0 0.67 -0.89 0.00 -0.33 6/26/2025 11:58:59 AM EST
440.00 70.30 71.50 % 0 0 0.68 -0.89 0.00 -0.32 6/26/2025 11:58:59 AM EST
442.50 72.35 74.00 % 0 0 0.68 -0.90 0.00 -0.31 6/26/2025 11:58:59 AM EST
445.00 75.05 75.95 78.35 -10.55 -11.87% 21 1 0.66 -0.90 0.00 -0.30 6/26/2025 6/26/2025 11:58:59 AM EST
447.50 77.00 78.80 % 0 0 0.73 -0.91 0.00 -0.29 6/26/2025 11:58:59 AM EST
450.00 79.70 80.65 83.20 % 21 0 0.89 -0.91 0.00 -0.28 6/26/2025 6/26/2025 11:58:59 AM EST
452.50 81.85 83.55 % 0 0 0.70 -0.92 0.00 -0.27 6/26/2025 11:58:59 AM EST
455.00 84.35 85.60 % 0 0 0.86 -0.92 0.00 -0.26 6/26/2025 11:58:59 AM EST
457.50 84.10 89.35 % 0 0 0.67 -0.93 0.00 -0.25 6/26/2025 11:58:59 AM EST
460.00 87.65 91.40 90.55 -30.45 -25.17% 20 5 0.86 -0.93 0.00 -0.25 6/26/2025 6/26/2025 11:58:59 AM EST
465.00 93.30 96.50 97.97 % 1 0 0.86 -0.94 0.00 -0.23 6/26/2025 6/26/2025 11:58:59 AM EST
470.00 96.80 101.45 % 0 0 0.96 -0.94 0.00 -0.21 6/26/2025 11:58:59 AM EST
475.00 101.70 106.85 % 0 0 1.07 -0.95 0.00 -0.20 6/26/2025 11:58:59 AM EST
480.00 106.45 111.70 % 0 0 1.08 -0.95 0.00 -0.19 6/26/2025 11:58:59 AM EST
485.00 110.80 117.20 % 0 0 1.10 -0.96 0.00 -0.18 6/26/2025 11:58:59 AM EST
490.00 116.00 122.10 % 0 0 1.13 -0.96 0.00 -0.17 6/26/2025 11:58:59 AM EST
495.00 121.55 127.00 % 0 0 1.15 -0.96 0.00 -0.16 6/26/2025 11:58:59 AM EST
500.00 125.40 130.40 129.66 -20.18 -13.47% 5 1 1.02 -0.97 0.00 -0.15 6/26/2025 6/26/2025 11:58:59 AM EST