Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $167.90 as of 7/29/2026 2:41:59 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 | 116.35 | 123.65 | 120.00 | % | 3.00 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 45.00 | 110.75 | 118.60 | 114.68 | % | 2.55 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 50.00 | 105.75 | 113.60 | 109.68 | % | 2.19 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 55.00 | 101.10 | 108.60 | 104.85 | % | 1.91 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 60.00 | 96.40 | 104.40 | 100.40 | % | 1.67 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 65.00 | 91.30 | 98.65 | 94.98 | % | 1.46 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 70.00 | 87.95 | 93.65 | 90.80 | % | 1.30 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 75.00 | 82.95 | 88.65 | 85.80 | % | 1.14 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 80.00 | 77.05 | 83.65 | 80.35 | 80.05 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 85.00 | 72.90 | 78.80 | 75.85 | % | 0.89 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 90.00 | 67.80 | 73.70 | 70.75 | 74.53 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.38 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 95.00 | 63.10 | 69.35 | 66.23 | % | 0.70 | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 100.00 | 57.45 | 63.90 | 60.68 | % | 0.61 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.03 | 7/29/2026 4:00:01 PM EST | |||
| 105.00 | 52.25 | 59.25 | 55.75 | % | 0.53 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 110.00 | 47.95 | 53.30 | 50.63 | % | 0.46 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.07 | 7/29/2026 4:00:01 PM EST | |||
| 115.00 | 43.05 | 48.60 | 45.83 | 49.06 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.54 | 0.96 | 0.00 | -0.10 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 120.00 | 38.40 | 44.15 | 41.28 | 57.23 | 0.00 | 0.00% | 0.34 | 0 | 19 | 1.47 | 0.95 | 0.00 | -0.13 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 125.00 | 34.20 | 40.25 | 37.23 | % | 0.30 | 0 | 0 | 1.46 | 0.92 | 0.00 | -0.16 | 7/29/2026 4:00:01 PM EST | |||
| 130.00 | 30.10 | 35.10 | 32.60 | 39.87 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.29 | 0.89 | 0.01 | -0.20 | 7/15/2026 | 7/29/2026 4:00:01 PM EST |
| 135.00 | 25.45 | 30.55 | 28.00 | % | 0.21 | 0 | 0 | 0.79 | 0.84 | 0.01 | -0.25 | 7/29/2026 4:00:01 PM EST | |||
| 140.00 | 22.20 | 26.60 | 24.40 | 42.34 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.88 | 0.80 | 0.01 | -0.29 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 143.00 | 20.00 | 24.45 | 22.23 | % | 0.16 | 0 | 0 | 0.89 | 0.76 | 0.01 | -0.31 | 7/29/2026 4:00:01 PM EST | |||
| 144.00 | 19.40 | 23.75 | 21.58 | % | 0.15 | 0 | 0 | 0.89 | 0.75 | 0.01 | -0.32 | 7/29/2026 4:00:01 PM EST | |||
| 145.00 | 19.10 | 22.40 | 20.75 | 25.51 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.88 | 0.74 | 0.01 | -0.32 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 146.00 | 18.10 | 21.75 | 19.93 | 29.16 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.87 | 0.73 | 0.01 | -0.33 | 7/2/2026 | 7/29/2026 4:00:01 PM EST |
| 147.00 | 17.50 | 21.75 | 19.63 | 18.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.90 | 0.71 | 0.01 | -0.34 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 148.00 | 16.65 | 19.55 | 18.10 | % | 0.12 | 0 | 0 | 0.82 | 0.70 | 0.01 | -0.34 | 7/29/2026 4:00:01 PM EST | |||
| 149.00 | 16.25 | 20.30 | 18.28 | % | 0.12 | 0 | 0 | 0.89 | 0.69 | 0.01 | -0.35 | 7/29/2026 4:00:01 PM EST | |||
| 150.00 | 15.55 | 19.85 | 17.70 | 21.23 | -1.60 | -7.01% | 0.12 | 1 | 19 | 0.90 | 0.68 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 152.50 | 15.25 | 18.05 | 16.65 | 15.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.93 | 0.65 | 0.01 | -0.36 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 155.00 | 12.90 | 16.55 | 14.73 | 18.61 | +0.71 | +3.97% | 0.10 | 2 | 14 | 0.89 | 0.61 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 157.50 | 11.60 | 13.90 | 12.75 | 16.40 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.84 | 0.58 | 0.01 | -0.38 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 160.00 | 11.50 | 12.30 | 11.90 | 11.60 | -3.40 | -22.67% | 0.07 | 6 | 355 | 0.87 | 0.55 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 162.50 | 10.45 | 11.10 | 10.78 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.87 | 0.51 | 0.01 | -0.38 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 165.00 | 8.65 | 10.30 | 9.48 | 11.75 | -0.93 | -7.34% | 0.06 | 16 | 187 | 0.85 | 0.48 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 167.50 | 8.25 | 10.05 | 9.15 | 8.35 | -3.25 | -28.02% | 0.05 | 11 | 338 | 0.90 | 0.45 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 170.00 | 7.00 | 8.15 | 7.58 | 7.30 | -2.90 | -28.44% | 0.04 | 112 | 576 | 0.85 | 0.41 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 172.50 | 6.50 | 7.55 | 7.03 | 9.50 | -0.05 | -0.53% | 0.04 | 20 | 225 | 0.87 | 0.38 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 175.00 | 5.80 | 6.50 | 6.15 | 5.90 | -3.50 | -37.24% | 0.04 | 82 | 265 | 0.86 | 0.35 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 177.50 | 5.15 | 5.70 | 5.43 | 7.60 | +0.15 | +2.02% | 0.03 | 17 | 69 | 0.85 | 0.33 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 180.00 | 4.50 | 5.50 | 5.00 | 4.80 | -1.77 | -26.95% | 0.03 | 43 | 576 | 0.87 | 0.30 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 182.50 | 3.95 | 4.50 | 4.23 | 4.85 | -1.55 | -24.22% | 0.02 | 17 | 117 | 0.85 | 0.27 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 185.00 | 3.45 | 4.00 | 3.73 | 4.75 | -1.05 | -18.11% | 0.02 | 19 | 103 | 0.85 | 0.25 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 187.50 | 3.00 | 3.55 | 3.28 | 3.25 | -1.45 | -30.86% | 0.02 | 1 | 72 | 0.85 | 0.23 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 190.00 | 2.80 | 3.15 | 2.98 | 3.86 | -0.49 | -11.27% | 0.02 | 13 | 285 | 0.86 | 0.20 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 192.50 | 2.48 | 2.79 | 2.64 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | 0.18 | 0.01 | -0.25 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 195.00 | 2.18 | 2.47 | 2.33 | 2.15 | -1.15 | -34.85% | 0.01 | 359 | 802 | 0.86 | 0.17 | 0.01 | -0.23 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 200.00 | 1.72 | 1.92 | 1.82 | 1.71 | -1.26 | -42.43% | 0.01 | 217 | 588 | 0.87 | 0.14 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 205.00 | 1.26 | 1.55 | 1.41 | 1.99 | -0.22 | -9.96% | 0.01 | 3 | 147 | 0.87 | 0.11 | 0.01 | -0.17 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 210.00 | 0.96 | 1.27 | 1.12 | 1.05 | -0.65 | -38.24% | 0.01 | 5 | 428 | 0.88 | 0.09 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 215.00 | 0.75 | 1.03 | 0.89 | 1.00 | -0.04 | -3.85% | 0.00 | 7 | 33 | 0.89 | 0.07 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 220.00 | 0.58 | 0.84 | 0.71 | 0.95 | -0.11 | -10.38% | 0.00 | 3 | 153 | 0.90 | 0.06 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 225.00 | 0.14 | 1.04 | 0.59 | 0.72 | -0.25 | -25.78% | 0.00 | 2 | 35 | 0.88 | 0.05 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.56 | 0.28 | 0.40 | -0.31 | -43.67% | 0.00 | 31 | 70 | 0.94 | 0.03 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 4.55 | 2.28 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.66 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.45 | +0.04 | +9.76% | 0.00 | 1 | 337 | 0.99 | 0.02 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 0.29 | -0.05 | -14.71% | 0.00 | 74 | 55 | 0.99 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.72 | 0.36 | 0.27 | -0.01 | -3.58% | 0.00 | 3 | 102 | 1.19 | 0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.92 | 0.46 | 0.24 | -0.01 | -4.00% | 0.00 | 73 | 19 | 1.28 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 260.00 | 0.02 | 0.34 | 0.18 | 0.12 | -0.05 | -29.42% | 0.00 | 23 | 80 | 0.97 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.48 | 0.24 | 0.15 | -0.15 | -50.00% | 0.00 | 20 | 110 | 1.22 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 4.35 | 2.18 | 0.29 | -0.08 | -21.63% | 0.01 | 1 | 14 | 2.00 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 246 | 2.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.72 | 0.36 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.39 | -0.32 | -45.07% | 0.00 | 1 | 112 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 300.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 799 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 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 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 7 | 5.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,758 | 3.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 23 | 4.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 100 | 4.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.82 | 0.91 | 0.06 | -0.02 | -25.00% | 0.01 | 44 | 118 | 2.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 3.60 | 1.80 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 163 | 2.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.16 | 0.08 | 0.32 | +0.24 | +300.00% | 0.00 | 67 | 1,873 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 601 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 1.32 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 101 | 1.28 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 27 | 437 | 1.20 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.39 | 0.20 | 0.17 | +0.01 | +6.25% | 0.00 | 105 | 149 | 1.10 | -0.01 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 110.00 | 0.06 | 0.78 | 0.42 | 0.10 | -0.41 | -80.40% | 0.00 | 79 | 76 | 0.95 | -0.02 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 115.00 | 0.02 | 1.03 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 6 | 57 | 0.85 | -0.04 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 120.00 | 0.68 | 1.21 | 0.95 | 0.69 | +0.02 | +2.99% | 0.01 | 4 | 378 | 0.96 | -0.05 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 125.00 | 1.17 | 1.41 | 1.29 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.93 | -0.08 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 130.00 | 1.74 | 2.04 | 1.89 | 1.24 | -0.50 | -28.74% | 0.01 | 1 | 128 | 0.92 | -0.11 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 135.00 | 2.58 | 2.86 | 2.72 | 2.20 | +0.14 | +6.80% | 0.02 | 36 | 247 | 0.91 | -0.16 | 0.01 | -0.25 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 140.00 | 3.45 | 4.10 | 3.78 | 3.95 | +0.98 | +33.00% | 0.03 | 28 | 300 | 0.89 | -0.20 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 143.00 | 4.40 | 4.90 | 4.65 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.90 | -0.24 | 0.01 | -0.31 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 144.00 | 4.60 | 5.25 | 4.93 | 3.85 | -0.27 | -6.56% | 0.03 | 2 | 148 | 0.89 | -0.25 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 145.00 | 4.60 | 5.55 | 5.08 | 4.05 | -1.20 | -22.86% | 0.04 | 4 | 348 | 0.88 | -0.26 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 146.00 | 5.25 | 5.90 | 5.58 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.89 | -0.27 | 0.01 | -0.33 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 147.00 | 5.30 | 6.20 | 5.75 | 4.89 | +0.20 | +4.27% | 0.04 | 1 | 11 | 0.88 | -0.29 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 148.00 | 5.85 | 6.55 | 6.20 | 4.55 | -3.07 | -40.29% | 0.04 | 1 | 11 | 0.89 | -0.30 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 149.00 | 6.25 | 7.05 | 6.65 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.89 | -0.31 | 0.01 | -0.35 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 150.00 | 6.65 | 7.35 | 7.00 | 7.20 | +1.65 | +29.73% | 0.05 | 33 | 115 | 0.89 | -0.32 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 152.50 | 7.65 | 8.30 | 7.98 | 8.17 | +1.62 | +24.74% | 0.05 | 42 | 53 | 0.89 | -0.35 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 155.00 | 8.70 | 9.45 | 9.08 | 9.50 | +2.95 | +45.04% | 0.06 | 15 | 169 | 0.89 | -0.39 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 157.50 | 9.85 | 10.60 | 10.23 | 10.80 | +1.54 | +16.64% | 0.06 | 1 | 39 | 0.88 | -0.42 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 160.00 | 11.25 | 11.80 | 11.53 | 9.12 | +0.17 | +1.90% | 0.07 | 1 | 132 | 0.89 | -0.45 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 162.50 | 12.45 | 13.20 | 12.83 | 10.98 | +0.95 | +9.48% | 0.08 | 4 | 131 | 0.88 | -0.49 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 165.00 | 13.80 | 14.65 | 14.23 | 14.50 | +1.83 | +14.45% | 0.09 | 12 | 164 | 0.88 | -0.52 | 0.01 | -0.38 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 167.50 | 15.25 | 16.40 | 15.83 | 13.29 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.88 | -0.55 | 0.01 | -0.37 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 170.00 | 16.40 | 17.80 | 17.10 | 17.55 | +3.30 | +23.16% | 0.10 | 79 | 145 | 0.89 | -0.59 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 172.50 | 17.85 | 20.55 | 19.20 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.89 | -0.62 | 0.01 | -0.36 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 175.00 | 20.00 | 22.80 | 21.40 | 19.86 | +3.71 | +22.98% | 0.12 | 4 | 106 | 0.93 | -0.65 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 177.50 | 21.60 | 24.25 | 22.93 | 16.89 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.90 | -0.68 | 0.01 | -0.34 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 180.00 | 22.40 | 26.20 | 24.30 | 20.81 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.86 | -0.70 | 0.01 | -0.32 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 182.50 | 25.30 | 28.45 | 26.88 | 30.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.73 | 0.01 | -0.31 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 185.00 | 25.85 | 30.35 | 28.10 | 18.27 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.82 | -0.75 | 0.01 | -0.29 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 187.50 | 27.35 | 33.35 | 30.35 | 26.77 | +0.19 | +0.72% | 0.16 | 1 | 61 | 1.13 | -0.77 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 190.00 | 29.55 | 35.05 | 32.30 | 26.75 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.10 | -0.80 | 0.01 | -0.26 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 192.50 | 32.25 | 37.15 | 34.70 | % | 0.18 | 0 | 0 | 1.11 | -0.82 | 0.01 | -0.25 | 7/29/2026 4:00:01 PM EST | |||
| 195.00 | 34.45 | 39.45 | 36.95 | 32.65 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.13 | -0.83 | 0.01 | -0.23 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 200.00 | 38.95 | 44.60 | 41.78 | 41.33 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.23 | -0.86 | 0.01 | -0.20 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 205.00 | 43.55 | 48.75 | 46.15 | 48.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.21 | -0.89 | 0.01 | -0.17 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 210.00 | 48.25 | 54.75 | 51.50 | 47.02 | +1.42 | +3.12% | 0.25 | 2 | 6 | 1.40 | -0.91 | 0.01 | -0.15 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 215.00 | 53.00 | 59.45 | 56.23 | 58.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | -0.93 | 0.00 | -0.13 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 220.00 | 57.85 | 64.25 | 61.05 | 43.71 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.48 | -0.94 | 0.00 | -0.11 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 225.00 | 62.70 | 69.20 | 65.95 | % | 0.29 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.09 | 7/29/2026 4:00:01 PM EST | |||
| 230.00 | 67.35 | 74.00 | 70.68 | 73.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.58 | -0.97 | 0.00 | -0.07 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 235.00 | 72.35 | 79.05 | 75.70 | % | 0.32 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 240.00 | 77.50 | 82.45 | 79.98 | 72.33 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.49 | -0.98 | 0.00 | -0.05 | 7/6/2026 | 7/29/2026 4:00:01 PM EST |
| 245.00 | 82.45 | 88.85 | 85.65 | % | 0.35 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.04 | 7/29/2026 4:00:01 PM EST | |||
| 250.00 | 87.40 | 93.85 | 90.63 | 76.64 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.78 | -0.99 | 0.00 | -0.03 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 255.00 | 92.40 | 98.80 | 95.60 | % | 0.37 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 260.00 | 97.40 | 103.90 | 100.65 | % | 0.39 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 265.00 | 102.35 | 108.80 | 105.58 | % | 0.40 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 270.00 | 107.35 | 113.90 | 110.63 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 275.00 | 111.85 | 119.40 | 115.63 | % | 0.42 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 280.00 | 116.80 | 124.15 | 120.48 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 285.00 | 122.35 | 128.15 | 125.25 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 290.00 | 127.40 | 133.90 | 130.65 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 295.00 | 131.55 | 138.90 | 135.23 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 300.00 | 137.40 | 143.90 | 140.65 | % | 0.47 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST |