Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $163.58 as of 7/31/2026 10:52:22 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 | 105.30 | 110.35 | 107.83 | 108.95 | 0.00 | 0.00% | 2.70 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 1:58:56 PM EST |
| 45.00 | 99.95 | 105.00 | 102.48 | % | 2.28 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 50.00 | 94.85 | 101.30 | 98.08 | % | 1.96 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 55.00 | 89.50 | 96.30 | 92.90 | % | 1.69 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 60.00 | 85.30 | 91.40 | 88.35 | % | 1.47 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 65.00 | 80.30 | 86.60 | 83.45 | 99.00 | 0.00 | 0.00% | 1.28 | 0 | 4 | 4.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 70.00 | 75.15 | 81.30 | 78.23 | 75.03 | 0.00 | 0.00% | 1.12 | 0 | 91 | 3.54 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 1:58:56 PM EST |
| 75.00 | 70.15 | 76.55 | 73.35 | 82.75 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:56 PM EST |
| 80.00 | 67.00 | 70.50 | 68.75 | 62.65 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 1:58:56 PM EST |
| 85.00 | 60.80 | 65.35 | 63.08 | 80.81 | 0.00 | 0.00% | 0.74 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 1:58:56 PM EST |
| 90.00 | 57.65 | 60.40 | 59.03 | % | 0.66 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 95.00 | 50.15 | 55.10 | 52.63 | 51.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 1:58:56 PM EST |
| 100.00 | 45.10 | 49.90 | 47.50 | 67.40 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:58:56 PM EST |
| 105.00 | 40.15 | 45.30 | 42.73 | % | 0.41 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 110.00 | 37.05 | 40.55 | 38.80 | 37.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 1:58:56 PM EST |
| 115.00 | 30.20 | 35.15 | 32.68 | 50.50 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.54 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 120.00 | 26.00 | 30.10 | 28.05 | 22.77 | -17.94 | -44.07% | 0.23 | 2 | 16 | 1.45 | 0.99 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 121.00 | 24.30 | 29.75 | 27.03 | % | 0.22 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.05 | 7/31/2026 1:58:56 PM EST | |||
| 122.00 | 23.30 | 28.85 | 26.08 | % | 0.21 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.06 | 7/31/2026 1:58:56 PM EST | |||
| 123.00 | 22.30 | 27.80 | 25.05 | % | 0.20 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.07 | 7/31/2026 1:58:56 PM EST | |||
| 124.00 | 21.35 | 26.60 | 23.98 | 18.07 | % | 0.19 | 1 | 0 | 1.04 | 0.97 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 125.00 | 20.40 | 25.70 | 23.05 | 19.10 | -14.17 | -42.60% | 0.18 | 3 | 3 | 1.06 | 0.96 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 126.00 | 19.40 | 24.75 | 22.08 | 18.17 | % | 0.18 | 2 | 0 | 1.25 | 0.96 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 127.00 | 18.45 | 23.70 | 21.08 | % | 0.17 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.12 | 7/31/2026 1:58:56 PM EST | |||
| 128.00 | 19.60 | 22.85 | 21.23 | 20.54 | % | 0.17 | 2 | 0 | 1.19 | 0.94 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 129.00 | 18.60 | 21.90 | 20.25 | 19.55 | % | 0.16 | 2 | 0 | 1.16 | 0.93 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 130.00 | 17.85 | 19.85 | 18.85 | 19.01 | -12.92 | -40.47% | 0.15 | 54 | 52 | 0.97 | 0.92 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 131.00 | 16.15 | 20.05 | 18.10 | 12.65 | % | 0.14 | 1 | 0 | 1.11 | 0.90 | 0.01 | -0.18 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 132.00 | 13.80 | 18.70 | 16.25 | 12.23 | % | 0.12 | 3 | 0 | 0.82 | 0.89 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 133.00 | 15.05 | 17.65 | 16.35 | % | 0.12 | 0 | 0 | 0.84 | 0.88 | 0.01 | -0.21 | 7/31/2026 1:58:56 PM EST | |||
| 134.00 | 13.50 | 17.30 | 15.40 | % | 0.11 | 0 | 0 | 1.02 | 0.86 | 0.01 | -0.23 | 7/31/2026 1:58:56 PM EST | |||
| 135.00 | 13.85 | 16.00 | 14.93 | 14.78 | -13.57 | -47.87% | 0.11 | 21 | 78 | 0.70 | 0.84 | 0.02 | -0.25 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 136.00 | 13.25 | 15.05 | 14.15 | 14.32 | -13.04 | -47.67% | 0.10 | 32 | 1 | 0.74 | 0.82 | 0.02 | -0.27 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 137.00 | 12.10 | 14.15 | 13.13 | 13.03 | -16.86 | -56.41% | 0.10 | 9 | 1 | 0.56 | 0.80 | 0.02 | -0.29 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 138.00 | 11.70 | 13.25 | 12.48 | 11.55 | % | 0.09 | 20 | 0 | 0.66 | 0.78 | 0.02 | -0.30 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 139.00 | 10.95 | 12.45 | 11.70 | 10.85 | -15.47 | -58.78% | 0.08 | 124 | 1 | 0.73 | 0.76 | 0.02 | -0.32 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 140.00 | 10.35 | 11.00 | 10.68 | 10.73 | -14.67 | -57.76% | 0.08 | 1,176 | 122 | 0.70 | 0.74 | 0.02 | -0.34 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 141.00 | 10.00 | 10.60 | 10.30 | 10.16 | % | 0.07 | 160 | 0 | 0.73 | 0.71 | 0.02 | -0.35 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 142.00 | 9.25 | 9.90 | 9.58 | 9.75 | % | 0.07 | 2,631 | 0 | 0.71 | 0.69 | 0.02 | -0.36 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 143.00 | 8.60 | 9.15 | 8.88 | 9.40 | -9.70 | -50.79% | 0.06 | 2,313 | 5 | 0.70 | 0.66 | 0.03 | -0.38 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 144.00 | 8.10 | 9.05 | 8.58 | 8.40 | -29.97 | -78.11% | 0.06 | 1,497 | 5 | 0.71 | 0.63 | 0.03 | -0.39 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 145.00 | 7.55 | 7.90 | 7.73 | 7.99 | -12.97 | -61.88% | 0.05 | 1,249 | 42 | 0.70 | 0.61 | 0.03 | -0.39 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 146.00 | 6.95 | 7.35 | 7.15 | 6.99 | -12.56 | -64.25% | 0.05 | 2,542 | 15 | 0.70 | 0.58 | 0.03 | -0.40 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 147.00 | 6.45 | 6.80 | 6.63 | 6.51 | -12.82 | -66.33% | 0.05 | 284 | 4 | 0.70 | 0.55 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 148.00 | 5.95 | 6.30 | 6.13 | 6.00 | % | 0.04 | 2,180 | 0 | 0.70 | 0.52 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 149.00 | 5.45 | 5.80 | 5.63 | 5.50 | % | 0.04 | 4,385 | 0 | 0.70 | 0.49 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST | |
| 150.00 | 5.00 | 5.30 | 5.15 | 5.06 | -11.99 | -70.33% | 0.03 | 5,229 | 73 | 0.70 | 0.47 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 152.50 | 4.00 | 4.15 | 4.08 | 4.00 | -11.16 | -73.62% | 0.03 | 8,120 | 4 | 0.70 | 0.40 | 0.03 | -0.40 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 155.00 | 3.15 | 3.35 | 3.25 | 3.30 | -10.45 | -76.00% | 0.02 | 2,531 | 336 | 0.69 | 0.34 | 0.03 | -0.38 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 157.50 | 2.46 | 2.74 | 2.60 | 2.52 | -9.28 | -78.65% | 0.02 | 2,569 | 55 | 0.69 | 0.28 | 0.02 | -0.35 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 160.00 | 1.92 | 2.00 | 1.96 | 1.91 | -8.79 | -82.15% | 0.01 | 8,171 | 380 | 0.70 | 0.23 | 0.02 | -0.32 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 162.50 | 1.46 | 1.61 | 1.54 | 1.70 | -7.77 | -82.05% | 0.01 | 636 | 217 | 0.71 | 0.18 | 0.02 | -0.28 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 165.00 | 1.18 | 1.24 | 1.21 | 1.16 | -7.05 | -85.88% | 0.01 | 1,403 | 921 | 0.71 | 0.15 | 0.02 | -0.24 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 167.50 | 0.86 | 0.97 | 0.92 | 0.92 | -6.33 | -87.31% | 0.01 | 855 | 2,355 | 0.72 | 0.11 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 170.00 | 0.67 | 0.76 | 0.72 | 0.67 | -5.55 | -89.23% | 0.00 | 651 | 742 | 0.73 | 0.09 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 172.50 | 0.51 | 0.61 | 0.56 | 0.56 | -4.89 | -89.73% | 0.00 | 97 | 849 | 0.74 | 0.07 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 175.00 | 0.41 | 0.46 | 0.44 | 0.43 | -4.32 | -90.95% | 0.00 | 802 | 666 | 0.75 | 0.05 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 177.50 | 0.34 | 0.39 | 0.37 | 0.34 | -3.76 | -91.71% | 0.00 | 136 | 492 | 0.77 | 0.04 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 180.00 | 0.23 | 0.33 | 0.28 | 0.28 | -3.12 | -91.77% | 0.00 | 479 | 836 | 0.79 | 0.03 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 182.50 | 0.15 | 0.43 | 0.29 | 0.22 | -2.62 | -92.26% | 0.00 | 228 | 179 | 0.83 | 0.02 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 185.00 | 0.11 | 0.22 | 0.17 | 0.21 | -2.14 | -91.07% | 0.00 | 278 | 375 | 0.80 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 187.50 | 0.13 | 0.18 | 0.16 | 0.16 | -1.99 | -92.56% | 0.00 | 275 | 146 | 0.84 | 0.01 | 0.00 | -0.03 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 190.00 | 0.08 | 0.18 | 0.13 | 0.13 | -1.54 | -92.22% | 0.00 | 877 | 730 | 0.85 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 192.50 | 0.05 | 0.38 | 0.22 | 0.38 | -0.92 | -70.77% | 0.00 | 17 | 176 | 0.92 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 195.00 | 0.08 | 0.15 | 0.12 | 0.12 | -1.09 | -90.09% | 0.00 | 175 | 406 | 0.88 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 197.50 | 0.05 | 0.18 | 0.12 | 0.09 | -0.93 | -91.18% | 0.00 | 31 | 1,132 | 0.92 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.81 | -92.05% | 0.00 | 522 | 1,523 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 202.50 | 0.00 | 0.22 | 0.11 | 0.11 | -0.66 | -85.72% | 0.00 | 2 | 69 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 205.00 | 0.02 | 0.30 | 0.16 | 0.06 | -0.60 | -90.91% | 0.00 | 180 | 528 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 207.50 | 0.00 | 0.59 | 0.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 210.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.44 | -88.00% | 0.00 | 51 | 1,210 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 212.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 215.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 23 | 299 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 217.50 | 0.00 | 0.11 | 0.06 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.24 | -92.31% | 0.00 | 107 | 1,011 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 222.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 17 | 2.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.31 | -93.94% | 0.00 | 22 | 276 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 230.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.27 | -96.43% | 0.00 | 5 | 284 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 235.00 | 0.00 | 0.66 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 164 | 2.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 245.00 | 0.00 | 0.28 | 0.14 | 0.02 | -0.10 | -83.34% | 0.00 | 2 | 164 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 26 | 225 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 255.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:56 PM EST |
| 270.00 | 0.00 | 1.99 | 1.00 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:56 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:58:56 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:58:56 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:56 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 38 | 2.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 5.00 | +4.98 | +24,900.00% | 0.00 | 5 | 26 | 2.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.25 | -86.21% | 0.00 | 62 | 2,110 | 1.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 47 | 1,416 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 751 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 88 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 100.00 | 0.05 | 0.08 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 120 | 271 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 32 | 287 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 110.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 106 | 464 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 115.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 462 | 219 | 0.89 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 120.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 1,311 | 1,366 | 0.83 | -0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 121.00 | 0.16 | 0.33 | 0.25 | 0.27 | -0.10 | -27.03% | 0.00 | 1,096 | 3 | 0.82 | -0.02 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 122.00 | 0.16 | 0.30 | 0.23 | 0.33 | -0.04 | -10.82% | 0.00 | 26 | 3 | 0.79 | -0.02 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 123.00 | 0.14 | 0.50 | 0.32 | 0.26 | -0.04 | -13.34% | 0.00 | 46 | 14 | 0.74 | -0.03 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 124.00 | 0.20 | 0.37 | 0.29 | 0.30 | +0.02 | +7.15% | 0.00 | 112 | 39 | 0.75 | -0.03 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 125.00 | 0.26 | 0.40 | 0.33 | 0.33 | +0.04 | +13.80% | 0.00 | 619 | 286 | 0.77 | -0.04 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 126.00 | 0.31 | 0.43 | 0.37 | 0.43 | +0.07 | +19.45% | 0.00 | 49 | 25 | 0.76 | -0.04 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 127.00 | 0.35 | 0.48 | 0.42 | 0.52 | +0.12 | +30.00% | 0.00 | 136 | 23 | 0.74 | -0.05 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 128.00 | 0.41 | 0.53 | 0.47 | 0.54 | +0.06 | +12.50% | 0.00 | 91 | 15 | 0.74 | -0.06 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 129.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.04 | +8.00% | 0.00 | 212 | 13 | 0.72 | -0.07 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 130.00 | 0.56 | 0.69 | 0.63 | 0.63 | +0.04 | +6.78% | 0.00 | 1,953 | 638 | 0.72 | -0.08 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 131.00 | 0.66 | 0.79 | 0.73 | 0.66 | +0.05 | +8.20% | 0.01 | 1,014 | 20 | 0.71 | -0.10 | 0.01 | -0.18 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 132.00 | 0.76 | 0.90 | 0.83 | 0.78 | +0.17 | +27.87% | 0.01 | 472 | 32 | 0.70 | -0.11 | 0.01 | -0.20 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 133.00 | 0.88 | 1.03 | 0.96 | 0.96 | +0.20 | +26.32% | 0.01 | 219 | 211 | 0.70 | -0.12 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 134.00 | 1.02 | 1.17 | 1.10 | 1.03 | +0.05 | +5.11% | 0.01 | 348 | 28 | 0.70 | -0.14 | 0.01 | -0.23 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 135.00 | 1.18 | 1.33 | 1.26 | 1.21 | +0.45 | +59.22% | 0.01 | 1,649 | 1,280 | 0.70 | -0.16 | 0.02 | -0.25 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 136.00 | 1.36 | 1.52 | 1.44 | 1.34 | +0.44 | +48.89% | 0.01 | 180 | 143 | 0.70 | -0.18 | 0.02 | -0.27 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 137.00 | 1.54 | 1.71 | 1.63 | 1.51 | +0.30 | +24.80% | 0.01 | 1,476 | 41 | 0.69 | -0.20 | 0.02 | -0.29 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 138.00 | 1.77 | 1.93 | 1.85 | 1.88 | +0.83 | +79.05% | 0.01 | 1,122 | 82 | 0.69 | -0.22 | 0.02 | -0.30 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 139.00 | 1.91 | 2.19 | 2.05 | 1.97 | +0.82 | +71.31% | 0.01 | 512 | 11 | 0.69 | -0.24 | 0.02 | -0.32 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 140.00 | 2.30 | 2.45 | 2.38 | 2.40 | +1.13 | +88.98% | 0.02 | 4,140 | 1,172 | 0.69 | -0.26 | 0.02 | -0.34 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 141.00 | 2.58 | 2.75 | 2.67 | 2.70 | +1.15 | +74.20% | 0.02 | 172 | 23 | 0.69 | -0.29 | 0.02 | -0.35 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 142.00 | 2.88 | 3.15 | 3.02 | 3.02 | +1.17 | +63.25% | 0.02 | 437 | 10 | 0.69 | -0.31 | 0.02 | -0.36 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 143.00 | 3.15 | 3.50 | 3.33 | 3.18 | +1.40 | +78.66% | 0.02 | 1,440 | 137 | 0.68 | -0.34 | 0.03 | -0.38 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 144.00 | 3.60 | 3.85 | 3.73 | 3.52 | +1.55 | +78.68% | 0.03 | 249 | 70 | 0.69 | -0.37 | 0.03 | -0.39 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 145.00 | 4.00 | 4.25 | 4.13 | 4.15 | +2.05 | +97.62% | 0.03 | 640 | 388 | 0.69 | -0.39 | 0.03 | -0.39 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 146.00 | 4.40 | 4.75 | 4.58 | 4.55 | +2.10 | +85.72% | 0.03 | 350 | 54 | 0.69 | -0.42 | 0.03 | -0.40 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 147.00 | 4.85 | 5.25 | 5.05 | 4.80 | +2.29 | +91.24% | 0.03 | 242 | 85 | 0.69 | -0.45 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 148.00 | 5.35 | 5.75 | 5.55 | 5.17 | +2.45 | +90.08% | 0.04 | 319 | 44 | 0.69 | -0.48 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 149.00 | 5.85 | 6.20 | 6.03 | 6.10 | +3.11 | +104.02% | 0.04 | 73 | 41 | 0.69 | -0.51 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 150.00 | 6.30 | 6.85 | 6.58 | 6.50 | +3.10 | +91.18% | 0.04 | 496 | 409 | 0.68 | -0.53 | 0.03 | -0.41 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 152.50 | 7.80 | 8.35 | 8.08 | 7.89 | +3.99 | +102.31% | 0.05 | 66 | 198 | 0.68 | -0.60 | 0.03 | -0.40 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 155.00 | 9.50 | 10.10 | 9.80 | 9.70 | +4.85 | +100.00% | 0.06 | 140 | 417 | 0.68 | -0.66 | 0.03 | -0.38 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 157.50 | 11.20 | 12.25 | 11.73 | 11.19 | +5.34 | +91.29% | 0.07 | 748 | 189 | 0.69 | -0.72 | 0.02 | -0.35 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 160.00 | 13.15 | 13.75 | 13.45 | 13.53 | +6.63 | +96.09% | 0.08 | 200 | 438 | 0.65 | -0.77 | 0.02 | -0.32 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 162.50 | 14.70 | 16.35 | 15.53 | 17.20 | +8.50 | +97.71% | 0.10 | 25 | 464 | 0.67 | -0.82 | 0.02 | -0.28 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 165.00 | 16.10 | 18.60 | 17.35 | 18.46 | +9.15 | +98.29% | 0.11 | 53 | 269 | 0.69 | -0.85 | 0.02 | -0.24 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 167.50 | 18.45 | 21.30 | 19.88 | 22.30 | +10.77 | +93.41% | 0.12 | 28 | 249 | 1.13 | -0.89 | 0.01 | -0.21 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 170.00 | 20.50 | 23.15 | 21.83 | 23.15 | +10.80 | +87.45% | 0.13 | 195 | 173 | 0.68 | -0.91 | 0.01 | -0.17 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 172.50 | 23.45 | 25.45 | 24.45 | 24.35 | +10.35 | +73.93% | 0.14 | 11 | 57 | 1.26 | -0.93 | 0.01 | -0.14 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 175.00 | 25.65 | 29.30 | 27.48 | 28.12 | +12.27 | +77.42% | 0.16 | 11 | 168 | 1.29 | -0.95 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 177.50 | 27.90 | 31.65 | 29.78 | 33.38 | +12.45 | +59.49% | 0.17 | 4 | 304 | 1.50 | -0.96 | 0.01 | -0.09 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 180.00 | 30.35 | 33.60 | 31.98 | 34.93 | +14.41 | +70.23% | 0.18 | 10 | 243 | 1.34 | -0.97 | 0.00 | -0.07 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 182.50 | 32.40 | 36.65 | 34.53 | 20.50 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.52 | -0.98 | 0.00 | -0.05 | 7/29/2026 | 7/31/2026 1:58:56 PM EST |
| 185.00 | 34.90 | 38.45 | 36.68 | 39.30 | +12.27 | +45.40% | 0.20 | 5 | 212 | 1.84 | -0.99 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 187.50 | 37.40 | 41.60 | 39.50 | 28.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.87 | -0.99 | 0.00 | -0.03 | 7/28/2026 | 7/31/2026 1:58:56 PM EST |
| 190.00 | 40.25 | 44.05 | 42.15 | 48.50 | +19.64 | +68.06% | 0.22 | 8 | 291 | 1.86 | -0.99 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 192.50 | 42.60 | 46.55 | 44.58 | 30.77 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.98 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 195.00 | 45.10 | 49.05 | 47.08 | 53.70 | +20.90 | +63.72% | 0.24 | 2 | 7 | 1.93 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 197.50 | 47.60 | 51.55 | 49.58 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.01 | 7/31/2026 1:58:56 PM EST | |||
| 200.00 | 50.15 | 54.00 | 52.08 | 53.69 | +14.47 | +36.90% | 0.26 | 1 | 15 | 2.14 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:56 PM EST |
| 202.50 | 52.70 | 56.50 | 54.60 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 205.00 | 55.15 | 59.00 | 57.08 | 42.72 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.25 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:56 PM EST |
| 207.50 | 57.25 | 61.50 | 59.38 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 210.00 | 60.05 | 64.00 | 62.03 | 49.07 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:56 PM EST |
| 212.50 | 62.55 | 66.50 | 64.53 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 215.00 | 65.05 | 69.00 | 67.03 | 55.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 1:58:56 PM EST |
| 217.50 | 67.65 | 71.50 | 69.58 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 220.00 | 70.05 | 74.00 | 72.03 | 61.97 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:58:56 PM EST |
| 222.50 | 72.70 | 76.50 | 74.60 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 225.00 | 74.80 | 79.00 | 76.90 | 67.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:58:56 PM EST |
| 230.00 | 80.15 | 82.85 | 81.50 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 235.00 | 85.10 | 89.00 | 87.05 | 84.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:58:56 PM EST |
| 240.00 | 89.70 | 94.00 | 91.85 | 89.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:58:56 PM EST |
| 245.00 | 95.10 | 99.00 | 97.05 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 250.00 | 100.10 | 104.00 | 102.05 | 76.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:58:56 PM EST |
| 255.00 | 104.70 | 109.00 | 106.85 | 104.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:58:56 PM EST |
| 260.00 | 109.85 | 114.00 | 111.93 | 98.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:56 PM EST |
| 265.00 | 115.10 | 119.00 | 117.05 | 113.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 1:58:56 PM EST |
| 270.00 | 120.00 | 124.00 | 122.00 | % | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 275.00 | 124.65 | 129.00 | 126.83 | % | 0.46 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 280.00 | 130.00 | 134.00 | 132.00 | 123.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/31/2026 1:58:56 PM EST |
| 285.00 | 135.05 | 139.00 | 137.03 | % | 0.48 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 290.00 | 140.05 | 144.00 | 142.03 | % | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 295.00 | 145.00 | 149.00 | 147.00 | % | 0.50 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST | |||
| 300.00 | 149.70 | 154.00 | 151.85 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:58:56 PM EST |