Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $157.12 as of 7/20/2026 1:39:08 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 | 117.55 | 122.15 | 119.85 | 121.00 | 0.00 | 0.00% | 3.00 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:03 PM EST |
| 45.00 | 113.25 | 119.65 | 116.45 | % | 2.59 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 50.00 | 108.30 | 114.65 | 111.48 | % | 2.23 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 55.00 | 103.15 | 109.65 | 106.40 | % | 1.93 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 60.00 | 96.75 | 104.70 | 100.73 | % | 1.68 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 65.00 | 93.20 | 99.70 | 96.45 | 82.99 | 0.00 | 0.00% | 1.48 | 0 | 4 | 4.32 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:03 PM EST |
| 70.00 | 88.85 | 94.50 | 91.68 | 95.45 | 0.00 | 0.00% | 1.31 | 0 | 36 | 3.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 83.10 | 89.65 | 86.38 | % | 1.15 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 80.00 | 78.25 | 84.60 | 81.43 | % | 1.02 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 85.00 | 73.20 | 79.45 | 76.33 | % | 0.90 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 90.00 | 68.05 | 73.60 | 70.83 | % | 0.79 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 95.00 | 63.15 | 67.95 | 65.55 | % | 0.69 | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 100.00 | 58.25 | 62.60 | 60.43 | 56.85 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 7/20/2026 4:00:03 PM EST |
| 105.00 | 53.30 | 57.35 | 55.33 | % | 0.53 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.03 | 7/20/2026 4:00:03 PM EST | |||
| 110.00 | 48.50 | 54.95 | 51.73 | 50.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.21 | 0.98 | 0.00 | -0.06 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 115.00 | 43.65 | 50.10 | 46.88 | 38.21 | 0.00 | 0.00% | 0.41 | 0 | 14 | 2.03 | 0.97 | 0.00 | -0.09 | 7/1/2026 | 7/20/2026 4:00:03 PM EST |
| 116.00 | 42.70 | 49.10 | 45.90 | % | 0.40 | 0 | 0 | 2.00 | 0.97 | 0.00 | -0.09 | 7/20/2026 4:00:03 PM EST | |||
| 117.00 | 41.65 | 48.15 | 44.90 | % | 0.38 | 0 | 0 | 1.98 | 0.97 | 0.00 | -0.10 | 7/20/2026 4:00:03 PM EST | |||
| 118.00 | 40.90 | 47.20 | 44.05 | % | 0.37 | 0 | 0 | 1.96 | 0.96 | 0.00 | -0.11 | 7/20/2026 4:00:03 PM EST | |||
| 119.00 | 39.80 | 46.25 | 43.03 | % | 0.36 | 0 | 0 | 1.91 | 0.96 | 0.00 | -0.12 | 7/20/2026 4:00:03 PM EST | |||
| 120.00 | 38.90 | 45.15 | 42.03 | 46.43 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.91 | 0.95 | 0.00 | -0.13 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 121.00 | 37.95 | 44.35 | 41.15 | % | 0.34 | 0 | 0 | 1.85 | 0.95 | 0.00 | -0.14 | 7/20/2026 4:00:03 PM EST | |||
| 122.00 | 37.00 | 43.40 | 40.20 | % | 0.33 | 0 | 0 | 1.83 | 0.94 | 0.00 | -0.15 | 7/20/2026 4:00:03 PM EST | |||
| 123.00 | 36.25 | 40.00 | 38.13 | % | 0.31 | 0 | 0 | 1.43 | 0.94 | 0.00 | -0.16 | 7/20/2026 4:00:03 PM EST | |||
| 124.00 | 33.70 | 41.35 | 37.53 | % | 0.30 | 0 | 0 | 1.77 | 0.93 | 0.00 | -0.17 | 7/20/2026 4:00:03 PM EST | |||
| 125.00 | 32.60 | 40.60 | 36.60 | 34.37 | -7.83 | -18.56% | 0.29 | 3 | 5 | 1.75 | 0.93 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 126.00 | 33.40 | 37.50 | 35.45 | % | 0.28 | 0 | 0 | 1.42 | 0.92 | 0.00 | -0.19 | 7/20/2026 4:00:03 PM EST | |||
| 127.00 | 32.45 | 38.60 | 35.53 | % | 0.28 | 0 | 0 | 1.70 | 0.92 | 0.01 | -0.21 | 7/20/2026 4:00:03 PM EST | |||
| 128.00 | 31.55 | 35.45 | 33.50 | % | 0.26 | 0 | 0 | 1.34 | 0.91 | 0.01 | -0.22 | 7/20/2026 4:00:03 PM EST | |||
| 129.00 | 30.80 | 34.50 | 32.65 | % | 0.25 | 0 | 0 | 1.32 | 0.90 | 0.01 | -0.23 | 7/20/2026 4:00:03 PM EST | |||
| 130.00 | 30.20 | 35.15 | 32.68 | 37.43 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.31 | 0.90 | 0.01 | -0.24 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 131.00 | 28.80 | 34.25 | 31.53 | % | 0.24 | 0 | 0 | 1.51 | 0.89 | 0.01 | -0.25 | 7/20/2026 4:00:03 PM EST | |||
| 132.00 | 28.15 | 32.45 | 30.30 | % | 0.23 | 0 | 0 | 1.33 | 0.88 | 0.01 | -0.26 | 7/20/2026 4:00:03 PM EST | |||
| 133.00 | 27.25 | 32.55 | 29.90 | % | 0.22 | 0 | 0 | 1.27 | 0.87 | 0.01 | -0.27 | 7/20/2026 4:00:03 PM EST | |||
| 134.00 | 26.45 | 30.20 | 28.33 | % | 0.21 | 0 | 0 | 1.26 | 0.87 | 0.01 | -0.29 | 7/20/2026 4:00:03 PM EST | |||
| 135.00 | 25.20 | 28.75 | 26.98 | 30.72 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.83 | 0.86 | 0.01 | -0.30 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 136.00 | 24.95 | 29.65 | 27.30 | % | 0.20 | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.30 | 7/20/2026 4:00:03 PM EST | |||
| 137.00 | 24.25 | 29.25 | 26.75 | % | 0.20 | 0 | 0 | 1.06 | 0.84 | 0.01 | -0.32 | 7/20/2026 4:00:03 PM EST | |||
| 138.00 | 23.30 | 26.95 | 25.13 | % | 0.18 | 0 | 0 | 0.94 | 0.83 | 0.01 | -0.33 | 7/20/2026 4:00:03 PM EST | |||
| 139.00 | 21.20 | 28.35 | 24.78 | % | 0.18 | 0 | 0 | 1.00 | 0.82 | 0.01 | -0.34 | 7/20/2026 4:00:03 PM EST | |||
| 140.00 | 19.85 | 27.55 | 23.70 | 23.47 | +4.87 | +26.19% | 0.17 | 3 | 194 | 0.90 | 0.81 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 141.00 | 20.40 | 25.80 | 23.10 | % | 0.16 | 0 | 0 | 1.00 | 0.80 | 0.01 | -0.36 | 7/20/2026 4:00:03 PM EST | |||
| 142.00 | 18.95 | 24.20 | 21.58 | % | 0.15 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.37 | 7/20/2026 4:00:03 PM EST | |||
| 143.00 | 17.80 | 23.85 | 20.83 | 25.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 0.78 | 0.01 | -0.38 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 144.00 | 17.50 | 22.95 | 20.23 | 25.06 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.92 | 0.76 | 0.01 | -0.39 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 145.00 | 16.25 | 20.80 | 18.53 | 22.50 | +6.05 | +36.78% | 0.13 | 5 | 83 | 0.80 | 0.75 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 146.00 | 17.80 | 20.70 | 19.25 | % | 0.13 | 0 | 0 | 0.97 | 0.74 | 0.01 | -0.41 | 7/20/2026 4:00:03 PM EST | |||
| 147.00 | 17.35 | 20.75 | 19.05 | 21.86 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | 0.73 | 0.01 | -0.42 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 148.00 | 15.35 | 20.60 | 17.98 | % | 0.12 | 0 | 0 | 0.98 | 0.71 | 0.01 | -0.43 | 7/20/2026 4:00:03 PM EST | |||
| 149.00 | 15.40 | 19.10 | 17.25 | 20.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | 0.70 | 0.01 | -0.43 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 150.00 | 12.90 | 17.35 | 15.13 | 19.40 | +4.40 | +29.34% | 0.10 | 113 | 231 | 0.82 | 0.69 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 152.50 | 14.70 | 15.30 | 15.00 | 13.45 | +0.68 | +5.33% | 0.10 | 6 | 2 | 0.96 | 0.65 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 155.00 | 11.05 | 14.05 | 12.55 | 13.31 | +1.14 | +9.37% | 0.08 | 418 | 156 | 0.87 | 0.62 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 157.50 | 10.75 | 12.60 | 11.68 | 12.27 | +1.22 | +11.05% | 0.07 | 77 | 118 | 0.91 | 0.58 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 160.00 | 10.15 | 11.25 | 10.70 | 10.80 | +0.80 | +8.00% | 0.07 | 189 | 393 | 0.94 | 0.54 | 0.02 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 162.50 | 7.85 | 11.60 | 9.73 | 9.70 | +0.90 | +10.23% | 0.06 | 143 | 164 | 0.95 | 0.50 | 0.02 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 165.00 | 8.40 | 9.00 | 8.70 | 8.35 | +0.50 | +6.37% | 0.05 | 525 | 460 | 0.95 | 0.47 | 0.02 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 167.50 | 6.65 | 8.05 | 7.35 | 6.80 | -0.45 | -6.21% | 0.04 | 71 | 178 | 0.92 | 0.43 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 170.00 | 6.70 | 7.10 | 6.90 | 6.75 | +0.55 | +8.88% | 0.04 | 359 | 432 | 0.96 | 0.40 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 172.50 | 5.75 | 6.30 | 6.03 | 5.82 | +0.25 | +4.49% | 0.03 | 72 | 134 | 0.95 | 0.36 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 175.00 | 5.10 | 5.45 | 5.28 | 5.25 | +0.29 | +5.85% | 0.03 | 182 | 467 | 0.95 | 0.33 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 177.50 | 4.50 | 4.80 | 4.65 | 4.70 | +0.27 | +6.10% | 0.03 | 58 | 152 | 0.95 | 0.30 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 180.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.13 | +3.32% | 0.02 | 424 | 627 | 0.95 | 0.27 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 182.50 | 3.30 | 3.70 | 3.50 | 3.50 | +0.04 | +1.16% | 0.02 | 89 | 103 | 0.94 | 0.25 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 185.00 | 2.96 | 3.30 | 3.13 | 3.05 | +0.10 | +3.39% | 0.02 | 287 | 315 | 0.96 | 0.22 | 0.01 | -0.36 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 187.50 | 2.13 | 2.86 | 2.50 | 2.59 | -0.78 | -23.15% | 0.01 | 20 | 67 | 0.93 | 0.20 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 190.00 | 2.10 | 2.46 | 2.28 | 2.28 | -0.02 | -0.87% | 0.01 | 253 | 465 | 0.94 | 0.18 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 192.50 | 1.88 | 2.53 | 2.21 | 1.86 | -0.09 | -4.62% | 0.01 | 47 | 1 | 0.98 | 0.16 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 195.00 | 1.70 | 1.99 | 1.85 | 1.80 | +0.10 | +5.89% | 0.01 | 158 | 435 | 0.97 | 0.14 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 197.50 | 1.11 | 1.58 | 1.35 | 1.80 | +0.20 | +12.50% | 0.01 | 18 | 1 | 0.93 | 0.13 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 200.00 | 1.30 | 1.40 | 1.35 | 1.29 | -0.17 | -11.65% | 0.01 | 763 | 2,257 | 0.97 | 0.11 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 202.50 | 0.25 | 1.21 | 0.73 | 1.05 | % | 0.00 | 37 | 0 | 0.87 | 0.10 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 205.00 | 0.87 | 1.06 | 0.97 | 1.04 | -0.15 | -12.61% | 0.00 | 90 | 509 | 0.96 | 0.09 | 0.01 | -0.20 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 207.50 | 0.35 | 0.93 | 0.64 | 0.60 | % | 0.00 | 19 | 0 | 0.91 | 0.08 | 0.01 | -0.18 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 210.00 | 0.65 | 0.91 | 0.78 | 0.76 | -0.09 | -10.59% | 0.00 | 1,084 | 743 | 0.99 | 0.07 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 1.20 | 0.60 | 0.70 | -0.23 | -24.74% | 0.00 | 20 | 2 | 0.97 | 0.06 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 215.00 | 0.48 | 0.64 | 0.56 | 0.48 | -0.25 | -34.25% | 0.00 | 84 | 200 | 0.98 | 0.05 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 217.50 | 0.05 | 0.78 | 0.42 | 0.61 | +0.01 | +1.67% | 0.00 | 27 | 2 | 0.96 | 0.05 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 220.00 | 0.36 | 0.47 | 0.42 | 0.44 | -0.15 | -25.43% | 0.00 | 296 | 373 | 0.99 | 0.04 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 222.50 | 0.07 | 0.72 | 0.40 | 0.47 | -0.08 | -14.55% | 0.00 | 88 | 8 | 0.99 | 0.04 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.71 | 0.36 | 0.32 | -0.10 | -23.81% | 0.00 | 172 | 405 | 0.98 | 0.03 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 230.00 | 0.18 | 0.35 | 0.27 | 0.31 | -0.17 | -35.42% | 0.00 | 239 | 406 | 1.02 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.79 | 0.40 | 0.28 | -0.06 | -17.65% | 0.00 | 109 | 472 | 1.22 | 0.02 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.72 | 0.36 | 0.29 | +0.05 | +20.84% | 0.00 | 1 | 494 | 1.12 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 245.00 | 0.01 | 0.25 | 0.13 | 0.21 | -0.02 | -8.70% | 0.00 | 2 | 375 | 0.99 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 250.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 37 | 282 | 1.10 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.71 | 0.36 | 0.20 | -0.05 | -20.00% | 0.00 | 12 | 63 | 1.39 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.25 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.19 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.28 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.73 | 0.37 | 0.24 | -0.16 | -40.00% | 0.00 | 9 | 272 | 1.53 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.92 | 1.46 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.89 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.12 | 0.56 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.69 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 24 | 222 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 351 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 507 | 2.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 70 | 2.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 48 | 1,121 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 80 | 1,375 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.73 | +0.53 | +265.00% | 0.00 | 1 | 1,386 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 90.00 | 0.02 | 0.25 | 0.14 | 0.07 | -0.05 | -41.67% | 0.00 | 3 | 523 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.30 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.28 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 100.00 | 0.08 | 0.26 | 0.17 | 0.12 | -0.17 | -58.63% | 0.00 | 16 | 1,584 | 1.27 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.19 | -0.01 | -5.00% | 0.00 | 14 | 41 | 1.35 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 110.00 | 0.12 | 0.32 | 0.22 | 0.23 | -0.24 | -51.07% | 0.00 | 25 | 79 | 1.09 | -0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 115.00 | 0.28 | 1.05 | 0.67 | 0.20 | -0.32 | -61.54% | 0.01 | 32 | 158 | 1.19 | -0.03 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 2.04 | 1.02 | 0.36 | % | 0.01 | 10 | 0 | 1.25 | -0.03 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 117.00 | 0.00 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 1.51 | -0.03 | 0.00 | -0.10 | 7/20/2026 4:00:03 PM EST | |||
| 118.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.46 | -0.04 | 0.00 | -0.11 | 7/20/2026 4:00:03 PM EST | |||
| 119.00 | 0.16 | 0.60 | 0.38 | 0.65 | % | 0.00 | 3 | 0 | 0.99 | -0.04 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 120.00 | 0.35 | 1.13 | 0.74 | 0.56 | -0.34 | -37.78% | 0.01 | 21 | 189 | 1.09 | -0.05 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 121.00 | 0.10 | 1.18 | 0.64 | 0.78 | % | 0.01 | 6 | 0 | 1.03 | -0.05 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 122.00 | 0.19 | 0.77 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.15 | 7/20/2026 4:00:03 PM EST | |||
| 123.00 | 0.65 | 0.83 | 0.74 | 0.70 | % | 0.01 | 1 | 0 | 1.03 | -0.06 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 124.00 | 0.70 | 1.43 | 1.07 | 0.82 | % | 0.01 | 8 | 0 | 1.08 | -0.07 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 125.00 | 0.55 | 1.31 | 0.93 | 0.88 | -0.52 | -37.15% | 0.01 | 1,812 | 303 | 1.02 | -0.07 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 126.00 | 0.92 | 1.74 | 1.33 | 0.97 | % | 0.01 | 5 | 0 | 1.09 | -0.08 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 127.00 | 0.21 | 1.16 | 0.69 | 0.85 | % | 0.01 | 1 | 0 | 0.91 | -0.08 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 128.00 | 0.27 | 1.96 | 1.12 | 0.93 | % | 0.01 | 528 | 0 | 0.98 | -0.09 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 129.00 | 0.34 | 2.13 | 1.24 | 1.07 | -0.79 | -42.48% | 0.01 | 4 | 2 | 0.99 | -0.10 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 130.00 | 1.00 | 2.20 | 1.60 | 1.35 | -0.86 | -38.92% | 0.01 | 35 | 365 | 1.04 | -0.10 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 131.00 | 0.31 | 2.46 | 1.39 | 1.65 | % | 0.01 | 10 | 0 | 0.97 | -0.11 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 132.00 | 1.00 | 2.50 | 1.75 | 1.57 | % | 0.01 | 30 | 0 | 1.02 | -0.12 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 133.00 | 1.07 | 2.46 | 1.77 | 1.85 | % | 0.01 | 4 | 0 | 0.99 | -0.13 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 134.00 | 0.24 | 3.00 | 1.62 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.13 | 0.01 | -0.29 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 135.00 | 1.36 | 2.56 | 1.96 | 2.00 | -1.10 | -35.49% | 0.01 | 20 | 303 | 0.97 | -0.14 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 136.00 | 0.69 | 3.80 | 2.25 | % | 0.02 | 0 | 0 | 0.98 | -0.15 | 0.01 | -0.30 | 7/20/2026 4:00:03 PM EST | |||
| 137.00 | 1.69 | 3.80 | 2.75 | 3.53 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.03 | -0.16 | 0.01 | -0.32 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 138.00 | 2.43 | 2.89 | 2.66 | 2.10 | % | 0.02 | 6 | 0 | 0.99 | -0.17 | 0.01 | -0.33 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 139.00 | 2.01 | 4.60 | 3.31 | 2.92 | -0.98 | -25.13% | 0.02 | 22 | 7 | 1.05 | -0.18 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 140.00 | 2.40 | 3.70 | 3.05 | 3.25 | -1.05 | -24.42% | 0.02 | 122 | 490 | 0.98 | -0.19 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 141.00 | 2.18 | 5.80 | 3.99 | 2.69 | % | 0.03 | 4 | 0 | 1.07 | -0.20 | 0.01 | -0.36 | 7/20/2026 | 7/20/2026 4:00:03 PM EST | |
| 142.00 | 2.94 | 5.40 | 4.17 | 3.33 | -1.42 | -29.90% | 0.03 | 54 | 6 | 1.06 | -0.21 | 0.01 | -0.37 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 143.00 | 2.16 | 5.50 | 3.83 | 3.90 | -1.06 | -21.38% | 0.03 | 5 | 126 | 0.99 | -0.22 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 144.00 | 3.85 | 4.30 | 4.08 | 4.20 | -1.05 | -20.00% | 0.03 | 1 | 14 | 0.98 | -0.24 | 0.01 | -0.39 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 145.00 | 3.85 | 5.60 | 4.73 | 4.35 | -1.37 | -23.96% | 0.03 | 41 | 288 | 1.02 | -0.25 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 146.00 | 3.35 | 5.85 | 4.60 | 4.32 | -1.78 | -29.18% | 0.03 | 31 | 14 | 0.97 | -0.26 | 0.01 | -0.41 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 147.00 | 4.70 | 7.30 | 6.00 | 5.06 | -1.59 | -23.91% | 0.04 | 29 | 9 | 1.09 | -0.27 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 148.00 | 2.76 | 6.05 | 4.41 | 4.65 | -2.37 | -33.77% | 0.03 | 10 | 15 | 0.88 | -0.29 | 0.01 | -0.43 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 149.00 | 5.35 | 5.90 | 5.63 | 5.55 | -1.72 | -23.66% | 0.04 | 2 | 414 | 0.97 | -0.30 | 0.01 | -0.43 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 150.00 | 5.70 | 6.25 | 5.98 | 6.10 | -1.30 | -17.57% | 0.04 | 82 | 568 | 0.97 | -0.31 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 152.50 | 6.60 | 7.20 | 6.90 | 5.80 | -2.95 | -33.72% | 0.05 | 26 | 83 | 0.96 | -0.35 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 155.00 | 7.60 | 8.10 | 7.85 | 7.40 | -2.75 | -27.10% | 0.05 | 535 | 226 | 0.95 | -0.38 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 157.50 | 8.75 | 9.55 | 9.15 | 9.40 | -1.48 | -13.61% | 0.06 | 40 | 82 | 0.97 | -0.42 | 0.01 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 160.00 | 9.95 | 11.95 | 10.95 | 10.65 | -1.85 | -14.80% | 0.07 | 161 | 736 | 1.02 | -0.46 | 0.02 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 162.50 | 11.25 | 12.00 | 11.63 | 11.70 | -2.65 | -18.47% | 0.07 | 48 | 40 | 0.95 | -0.50 | 0.02 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 165.00 | 11.55 | 13.55 | 12.55 | 13.50 | -2.20 | -14.02% | 0.08 | 136 | 206 | 0.91 | -0.53 | 0.02 | -0.48 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 167.50 | 11.75 | 16.35 | 14.05 | 13.20 | -3.90 | -22.81% | 0.08 | 18 | 30 | 0.90 | -0.57 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 170.00 | 15.85 | 16.50 | 16.18 | 16.15 | -2.99 | -15.63% | 0.10 | 31 | 163 | 0.95 | -0.60 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 172.50 | 15.30 | 20.00 | 17.65 | 18.41 | -2.85 | -13.41% | 0.10 | 7 | 32 | 0.92 | -0.64 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 175.00 | 18.35 | 20.15 | 19.25 | 20.03 | -2.89 | -12.61% | 0.11 | 30 | 187 | 0.91 | -0.67 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 177.50 | 17.65 | 25.30 | 21.48 | 22.15 | +2.27 | +11.42% | 0.12 | 2 | 11 | 0.91 | -0.70 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 180.00 | 22.30 | 23.95 | 23.13 | 21.20 | -5.22 | -19.76% | 0.13 | 7 | 159 | 0.92 | -0.73 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 182.50 | 23.30 | 27.00 | 25.15 | 27.65 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.90 | -0.75 | 0.01 | -0.38 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 185.00 | 25.95 | 29.05 | 27.50 | 29.78 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.94 | -0.78 | 0.01 | -0.36 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 187.50 | 26.75 | 33.60 | 30.18 | 32.23 | +7.10 | +28.26% | 0.16 | 1 | 3 | 1.39 | -0.80 | 0.01 | -0.34 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 190.00 | 29.90 | 33.85 | 31.88 | 34.65 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.92 | -0.82 | 0.01 | -0.32 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 192.50 | 31.90 | 36.05 | 33.98 | % | 0.18 | 0 | 0 | 1.23 | -0.84 | 0.01 | -0.30 | 7/20/2026 4:00:03 PM EST | |||
| 195.00 | 35.00 | 37.70 | 36.35 | 37.50 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.95 | -0.86 | 0.01 | -0.28 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 197.50 | 36.40 | 41.60 | 39.00 | % | 0.20 | 0 | 0 | 1.39 | -0.87 | 0.01 | -0.26 | 7/20/2026 4:00:03 PM EST | |||
| 200.00 | 38.75 | 43.75 | 41.25 | 41.38 | 0.00 | 0.00% | 0.21 | 0 | 108 | 1.40 | -0.89 | 0.01 | -0.24 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 202.50 | 41.05 | 47.00 | 44.03 | % | 0.22 | 0 | 0 | 1.54 | -0.90 | 0.01 | -0.22 | 7/20/2026 4:00:03 PM EST | |||
| 205.00 | 43.45 | 48.05 | 45.75 | 47.87 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.40 | -0.91 | 0.01 | -0.20 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 207.50 | 45.80 | 50.25 | 48.03 | % | 0.23 | 0 | 0 | 1.40 | -0.92 | 0.01 | -0.18 | 7/20/2026 4:00:03 PM EST | |||
| 210.00 | 48.20 | 52.20 | 50.20 | 51.99 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.36 | -0.93 | 0.00 | -0.17 | 7/10/2026 | 7/20/2026 4:00:03 PM EST |
| 212.50 | 50.65 | 54.85 | 52.75 | % | 0.25 | 0 | 0 | 1.43 | -0.94 | 0.00 | -0.15 | 7/20/2026 4:00:03 PM EST | |||
| 215.00 | 51.60 | 58.10 | 54.85 | 56.54 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.58 | -0.95 | 0.00 | -0.14 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 217.50 | 55.55 | 59.75 | 57.65 | % | 0.27 | 0 | 0 | 1.49 | -0.95 | 0.00 | -0.12 | 7/20/2026 4:00:03 PM EST | |||
| 220.00 | 58.00 | 62.95 | 60.48 | 61.85 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.63 | -0.96 | 0.00 | -0.11 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 222.50 | 60.40 | 64.85 | 62.63 | % | 0.28 | 0 | 0 | 1.58 | -0.96 | 0.00 | -0.10 | 7/20/2026 4:00:03 PM EST | |||
| 225.00 | 62.95 | 68.75 | 65.85 | 82.99 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.83 | -0.97 | 0.00 | -0.09 | 6/25/2026 | 7/20/2026 4:00:03 PM EST |
| 230.00 | 67.90 | 72.90 | 70.40 | 71.27 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.77 | -0.98 | 0.00 | -0.07 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 235.00 | 72.40 | 77.40 | 74.90 | 67.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.05 | 6/17/2026 | 7/20/2026 4:00:03 PM EST |
| 240.00 | 77.30 | 82.85 | 80.08 | 94.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.04 | 6/25/2026 | 7/20/2026 4:00:03 PM EST |
| 245.00 | 82.75 | 88.65 | 85.70 | 95.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.09 | -0.99 | 0.00 | -0.03 | 6/24/2026 | 7/20/2026 4:00:03 PM EST |
| 250.00 | 85.45 | 92.55 | 89.00 | 92.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.93 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 7/20/2026 4:00:03 PM EST |
| 255.00 | 90.60 | 98.65 | 94.63 | 97.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.02 | 6/24/2026 | 7/20/2026 4:00:03 PM EST |
| 260.00 | 97.75 | 103.85 | 100.80 | % | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 265.00 | 102.75 | 107.85 | 105.30 | % | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 270.00 | 107.75 | 112.00 | 109.88 | 120.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 7/20/2026 4:00:03 PM EST |
| 275.00 | 112.75 | 118.65 | 115.70 | % | 0.42 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 280.00 | 115.45 | 121.90 | 118.68 | 121.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:03 PM EST |
| 285.00 | 122.75 | 126.85 | 124.80 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 290.00 | 127.75 | 131.25 | 129.50 | % | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 295.00 | 132.75 | 138.65 | 135.70 | % | 0.46 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 300.00 | 137.85 | 143.65 | 140.75 | % | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 305.00 | 140.60 | 148.65 | 144.63 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST |