Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $180.49 as of 5/27/2026 4:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 166.35 | 173.35 | 169.85 | 190.78 | 0.00 | 0.00% | 33.97 | 0 | 3 | 9.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 3:59:28 PM EST |
| 10.00 | 161.20 | 168.40 | 164.80 | % | 16.48 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 15.00 | 156.40 | 163.45 | 159.93 | % | 10.66 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 20.00 | 151.45 | 158.50 | 154.98 | % | 7.75 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 25.00 | 146.55 | 153.55 | 150.05 | % | 6.00 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 30.00 | 141.75 | 148.65 | 145.20 | % | 4.84 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 35.00 | 135.05 | 143.70 | 139.38 | % | 3.98 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 40.00 | 131.80 | 138.80 | 135.30 | % | 3.38 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 45.00 | 126.85 | 133.85 | 130.35 | % | 2.90 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 50.00 | 121.95 | 128.95 | 125.45 | 171.30 | 0.00 | 0.00% | 2.51 | 0 | 1 | 2.10 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 3:59:28 PM EST |
| 55.00 | 117.10 | 124.05 | 120.58 | 114.55 | 0.00 | 0.00% | 2.19 | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 5/27/2026 3:59:28 PM EST |
| 60.00 | 112.25 | 119.10 | 115.68 | % | 1.93 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:28 PM EST | |||
| 65.00 | 107.70 | 114.25 | 110.98 | % | 1.71 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:28 PM EST | |||
| 70.00 | 102.60 | 109.45 | 106.03 | 106.75 | 0.00 | 0.00% | 1.51 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 4/1/2026 | 5/27/2026 3:59:28 PM EST |
| 75.00 | 97.80 | 104.55 | 101.18 | 142.58 | 0.00 | 0.00% | 1.35 | 0 | 4 | 1.50 | 0.99 | 0.00 | -0.02 | 5/11/2026 | 5/27/2026 3:59:28 PM EST |
| 80.00 | 92.90 | 99.70 | 96.30 | 114.00 | 0.00 | 0.00% | 1.20 | 0 | 5 | 1.42 | 0.98 | 0.00 | -0.03 | 5/7/2026 | 5/27/2026 3:59:28 PM EST |
| 85.00 | 88.20 | 94.95 | 91.58 | % | 1.08 | 0 | 1 | 1.34 | 0.98 | 0.00 | -0.03 | 5/27/2026 3:59:28 PM EST | |||
| 90.00 | 84.15 | 90.20 | 87.18 | % | 0.97 | 0 | 1 | 1.27 | 0.97 | 0.00 | -0.04 | 5/27/2026 3:59:28 PM EST | |||
| 95.00 | 80.20 | 85.50 | 82.85 | 74.10 | 0.00 | 0.00% | 0.87 | 0 | 7 | 1.20 | 0.96 | 0.00 | -0.04 | 3/27/2026 | 5/27/2026 3:59:28 PM EST |
| 100.00 | 75.55 | 79.95 | 77.75 | 89.50 | 0.00 | 0.00% | 0.78 | 0 | 20 | 0.83 | 0.95 | 0.00 | -0.05 | 5/22/2026 | 5/27/2026 3:59:28 PM EST |
| 105.00 | 71.25 | 76.35 | 73.80 | 103.91 | 0.00 | 0.00% | 0.70 | 0 | 15 | 0.88 | 0.94 | 0.00 | -0.06 | 5/11/2026 | 5/27/2026 3:59:28 PM EST |
| 110.00 | 66.75 | 72.05 | 69.40 | 103.70 | 0.00 | 0.00% | 0.63 | 0 | 82 | 0.86 | 0.92 | 0.00 | -0.07 | 4/22/2026 | 5/27/2026 3:59:28 PM EST |
| 115.00 | 62.70 | 66.40 | 64.55 | 90.77 | 0.00 | 0.00% | 0.56 | 0 | 59 | 0.83 | 0.91 | 0.00 | -0.08 | 5/13/2026 | 5/27/2026 3:59:28 PM EST |
| 120.00 | 58.05 | 61.95 | 60.00 | 81.89 | 0.00 | 0.00% | 0.50 | 0 | 87 | 0.80 | 0.89 | 0.00 | -0.09 | 5/8/2026 | 5/27/2026 3:59:28 PM EST |
| 125.00 | 54.20 | 58.00 | 56.10 | 58.23 | -13.57 | -18.90% | 0.45 | 1 | 161 | 0.78 | 0.87 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 130.00 | 50.40 | 53.15 | 51.78 | 58.15 | 0.00 | 0.00% | 0.40 | 0 | 114 | 0.75 | 0.84 | 0.00 | -0.10 | 4/6/2026 | 5/27/2026 3:59:28 PM EST |
| 135.00 | 46.70 | 49.95 | 48.33 | 58.00 | 0.00 | 0.00% | 0.36 | 0 | 84 | 0.76 | 0.82 | 0.00 | -0.11 | 5/22/2026 | 5/27/2026 3:59:28 PM EST |
| 140.00 | 43.00 | 46.00 | 44.50 | 56.70 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.74 | 0.79 | 0.00 | -0.12 | 5/22/2026 | 5/27/2026 3:59:28 PM EST |
| 145.00 | 39.65 | 42.10 | 40.88 | 51.00 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.73 | 0.77 | 0.00 | -0.13 | 5/26/2026 | 5/27/2026 3:59:28 PM EST |
| 150.00 | 36.25 | 39.35 | 37.80 | 38.72 | -8.28 | -17.62% | 0.25 | 7 | 102 | 0.73 | 0.74 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 155.00 | 33.45 | 35.65 | 34.55 | 46.20 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.72 | 0.71 | 0.01 | -0.14 | 5/22/2026 | 5/27/2026 3:59:28 PM EST |
| 160.00 | 30.60 | 32.50 | 31.55 | 31.95 | -3.77 | -10.56% | 0.20 | 10 | 431 | 0.71 | 0.67 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 165.00 | 28.00 | 29.60 | 28.80 | 29.77 | -2.98 | -9.10% | 0.17 | 2 | 135 | 0.71 | 0.64 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 170.00 | 26.00 | 26.30 | 26.15 | 26.40 | -3.60 | -12.00% | 0.15 | 38 | 307 | 0.70 | 0.61 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 175.00 | 23.30 | 25.35 | 24.33 | 24.32 | -3.45 | -12.43% | 0.14 | 40 | 114 | 0.71 | 0.57 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 180.00 | 21.25 | 23.10 | 22.18 | 22.00 | -3.45 | -13.56% | 0.12 | 61 | 336 | 0.71 | 0.54 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 185.00 | 19.15 | 20.00 | 19.58 | 20.25 | -2.75 | -11.96% | 0.11 | 99 | 1,650 | 0.69 | 0.51 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 190.00 | 17.60 | 19.20 | 18.40 | 19.05 | -2.15 | -10.15% | 0.10 | 132 | 775 | 0.71 | 0.47 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 195.00 | 16.15 | 17.60 | 16.88 | 17.00 | -2.70 | -13.71% | 0.09 | 25 | 477 | 0.71 | 0.44 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 200.00 | 14.70 | 15.75 | 15.23 | 15.00 | -2.91 | -16.25% | 0.08 | 224 | 1,714 | 0.71 | 0.41 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 210.00 | 11.85 | 13.20 | 12.53 | 12.85 | -2.04 | -13.70% | 0.06 | 51 | 726 | 0.71 | 0.36 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 220.00 | 10.00 | 10.55 | 10.28 | 10.35 | -1.65 | -13.75% | 0.05 | 107 | 1,197 | 0.71 | 0.31 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 230.00 | 8.20 | 9.05 | 8.63 | 8.40 | -1.94 | -18.77% | 0.04 | 57 | 875 | 0.71 | 0.27 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 240.00 | 6.75 | 7.60 | 7.18 | 7.00 | -1.58 | -18.42% | 0.03 | 49 | 1,122 | 0.72 | 0.24 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 250.00 | 5.55 | 5.95 | 5.75 | 5.74 | -1.46 | -20.28% | 0.02 | 513 | 1,870 | 0.71 | 0.21 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 260.00 | 4.70 | 5.00 | 4.85 | 4.81 | -1.29 | -21.15% | 0.02 | 29 | 628 | 0.72 | 0.18 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 270.00 | 4.00 | 4.15 | 4.08 | 4.08 | -1.42 | -25.82% | 0.02 | 38 | 647 | 0.73 | 0.16 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 280.00 | 3.35 | 3.50 | 3.43 | 3.44 | -0.91 | -20.92% | 0.01 | 22 | 1,511 | 0.73 | 0.14 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 290.00 | 2.85 | 3.20 | 3.03 | 3.10 | -0.70 | -18.43% | 0.01 | 11 | 189 | 0.75 | 0.12 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 300.00 | 2.40 | 2.59 | 2.50 | 2.60 | -0.60 | -18.75% | 0.01 | 45 | 1,713 | 0.75 | 0.10 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 310.00 | 2.03 | 2.51 | 2.27 | 2.21 | -0.59 | -21.08% | 0.01 | 39 | 609 | 0.76 | 0.09 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 320.00 | 1.70 | 1.95 | 1.83 | 1.79 | -0.77 | -30.08% | 0.01 | 30 | 512 | 0.76 | 0.08 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 330.00 | 1.37 | 1.93 | 1.65 | 1.73 | -0.50 | -22.43% | 0.01 | 7 | 181 | 0.77 | 0.07 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 340.00 | 1.19 | 1.76 | 1.48 | 1.49 | -1.21 | -44.82% | 0.00 | 17 | 141 | 0.78 | 0.06 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 350.00 | 1.02 | 1.56 | 1.29 | 1.26 | -0.39 | -23.64% | 0.00 | 16 | 544 | 0.78 | 0.05 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 360.00 | 0.88 | 1.40 | 1.14 | 1.11 | -0.64 | -36.58% | 0.00 | 41 | 86 | 0.79 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 370.00 | 0.68 | 1.28 | 0.98 | 1.00 | -1.08 | -51.93% | 0.00 | 2 | 369 | 0.79 | 0.04 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 380.00 | 0.62 | 1.11 | 0.87 | 0.80 | -0.59 | -42.45% | 0.00 | 4 | 628 | 0.80 | 0.03 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 390.00 | 0.33 | 1.11 | 0.72 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.79 | 0.03 | 0.00 | -0.03 | 5/18/2026 | 5/27/2026 3:59:28 PM EST |
| 400.00 | 0.65 | 1.00 | 0.83 | 0.70 | -0.24 | -25.54% | 0.00 | 117 | 502 | 0.84 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 410.00 | 0.39 | 0.86 | 0.63 | 0.61 | -0.25 | -29.07% | 0.00 | 5 | 165 | 0.82 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 600 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:28 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:28 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:28 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:28 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 40.00 | 0.00 | 4.35 | 2.18 | % | 0.05 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 45.00 | 0.00 | 2.06 | 1.03 | % | 0.02 | 0 | 121 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:28 PM EST | |||
| 50.00 | 0.05 | 0.96 | 0.51 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.22 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:28 PM EST |
| 55.00 | 0.00 | 0.82 | 0.41 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.32 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 5/27/2026 3:59:28 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/27/2026 3:59:28 PM EST |
| 65.00 | 0.00 | 0.99 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 19 | 1.18 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 70.00 | 0.24 | 0.75 | 0.50 | 0.51 | -0.34 | -40.00% | 0.01 | 2 | 179 | 0.96 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 75.00 | 0.47 | 0.90 | 0.69 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.96 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 5/27/2026 3:59:28 PM EST |
| 80.00 | 0.11 | 0.91 | 0.51 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.81 | -0.02 | 0.00 | -0.03 | 5/21/2026 | 5/27/2026 3:59:28 PM EST |
| 85.00 | 0.62 | 0.94 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.85 | -0.02 | 0.00 | -0.03 | 5/26/2026 | 5/27/2026 3:59:28 PM EST |
| 90.00 | 1.08 | 1.17 | 1.13 | 1.11 | +0.06 | +5.72% | 0.01 | 9,060 | 66 | 0.85 | -0.03 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 95.00 | 1.15 | 1.47 | 1.31 | 1.39 | +0.08 | +6.11% | 0.01 | 8 | 103 | 0.82 | -0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 100.00 | 1.66 | 2.00 | 1.83 | 1.74 | -0.09 | -4.92% | 0.02 | 14 | 333 | 0.82 | -0.05 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 105.00 | 1.99 | 2.37 | 2.18 | 2.10 | +0.01 | +0.48% | 0.02 | 1 | 153 | 0.80 | -0.06 | 0.00 | -0.06 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 110.00 | 2.50 | 2.75 | 2.63 | 2.68 | +0.14 | +5.52% | 0.02 | 3 | 433 | 0.78 | -0.08 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 115.00 | 3.15 | 3.30 | 3.23 | 3.25 | +0.35 | +12.07% | 0.03 | 20 | 274 | 0.76 | -0.09 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 120.00 | 3.65 | 4.20 | 3.93 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 586 | 0.75 | -0.11 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 3:59:28 PM EST |
| 125.00 | 4.35 | 5.00 | 4.68 | 4.75 | +0.59 | +14.19% | 0.04 | 18 | 566 | 0.74 | -0.13 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 130.00 | 5.70 | 6.05 | 5.88 | 5.67 | +0.42 | +8.00% | 0.05 | 3 | 946 | 0.72 | -0.16 | 0.00 | -0.10 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 135.00 | 6.40 | 7.10 | 6.75 | 7.00 | +1.20 | +20.69% | 0.05 | 17 | 403 | 0.72 | -0.18 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 140.00 | 8.30 | 8.50 | 8.40 | 8.30 | +0.60 | +7.80% | 0.06 | 178 | 710 | 0.72 | -0.21 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 145.00 | 9.85 | 10.00 | 9.93 | 9.50 | +1.25 | +15.16% | 0.07 | 5 | 416 | 0.72 | -0.23 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 150.00 | 11.55 | 11.85 | 11.70 | 11.70 | +1.10 | +10.38% | 0.08 | 4,618 | 2,537 | 0.71 | -0.26 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 155.00 | 13.50 | 13.80 | 13.65 | 13.45 | +2.05 | +17.99% | 0.09 | 22 | 985 | 0.71 | -0.29 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 160.00 | 15.60 | 16.10 | 15.85 | 15.10 | +0.73 | +5.08% | 0.10 | 718 | 1,179 | 0.71 | -0.33 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 165.00 | 17.90 | 18.35 | 18.13 | 17.57 | +1.22 | +7.47% | 0.11 | 42 | 1,138 | 0.71 | -0.36 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 170.00 | 20.30 | 21.15 | 20.73 | 20.28 | +1.65 | +8.86% | 0.12 | 220 | 603 | 0.71 | -0.39 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 175.00 | 22.95 | 23.70 | 23.33 | 23.09 | +1.52 | +7.05% | 0.13 | 192 | 897 | 0.71 | -0.43 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 180.00 | 25.85 | 26.60 | 26.23 | 25.64 | +1.96 | +8.28% | 0.15 | 112 | 1,185 | 0.71 | -0.46 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 185.00 | 29.00 | 29.90 | 29.45 | 27.95 | +3.04 | +12.21% | 0.16 | 236 | 654 | 0.70 | -0.49 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 190.00 | 31.00 | 32.90 | 31.95 | 31.19 | +1.49 | +5.02% | 0.17 | 105 | 553 | 0.69 | -0.53 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 195.00 | 35.35 | 36.15 | 35.75 | 34.00 | +1.30 | +3.98% | 0.18 | 1 | 662 | 0.71 | -0.56 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 200.00 | 38.95 | 39.65 | 39.30 | 37.55 | +3.90 | +11.59% | 0.20 | 14 | 1,621 | 0.71 | -0.59 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 210.00 | 44.85 | 47.05 | 45.95 | 45.60 | +5.39 | +13.41% | 0.22 | 8 | 920 | 0.69 | -0.64 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 220.00 | 52.85 | 55.10 | 53.98 | 49.27 | 0.00 | 0.00% | 0.25 | 0 | 506 | 0.69 | -0.69 | 0.01 | -0.13 | 5/26/2026 | 5/27/2026 3:59:28 PM EST |
| 230.00 | 60.75 | 63.20 | 61.98 | 61.15 | +4.96 | +8.83% | 0.27 | 2 | 112 | 0.69 | -0.73 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 240.00 | 69.00 | 71.85 | 70.43 | 68.64 | +4.94 | +7.76% | 0.29 | 3 | 927 | 0.68 | -0.76 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 250.00 | 79.60 | 81.20 | 80.40 | 78.60 | +7.18 | +10.06% | 0.32 | 5 | 360 | 0.72 | -0.79 | 0.00 | -0.11 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 260.00 | 87.00 | 89.80 | 88.40 | 74.80 | 0.00 | 0.00% | 0.34 | 0 | 104 | 0.68 | -0.82 | 0.00 | -0.10 | 5/19/2026 | 5/27/2026 3:59:28 PM EST |
| 270.00 | 96.80 | 99.00 | 97.90 | 95.16 | +7.77 | +8.90% | 0.36 | 1 | 60 | 0.69 | -0.84 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:28 PM EST |
| 280.00 | 106.15 | 109.10 | 107.63 | 96.25 | 0.00 | 0.00% | 0.38 | 0 | 128 | 0.67 | -0.86 | 0.00 | -0.08 | 5/19/2026 | 5/27/2026 3:59:28 PM EST |
| 290.00 | 113.65 | 118.15 | 115.90 | 105.12 | 0.00 | 0.00% | 0.40 | 0 | 236 | 0.80 | -0.88 | 0.00 | -0.08 | 5/22/2026 | 5/27/2026 3:59:28 PM EST |
| 300.00 | 125.95 | 127.90 | 126.93 | 116.68 | 0.00 | 0.00% | 0.42 | 0 | 76 | 0.82 | -0.90 | 0.00 | -0.07 | 5/22/2026 | 5/27/2026 3:59:28 PM EST |
| 310.00 | 132.80 | 137.55 | 135.18 | 111.00 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.84 | -0.91 | 0.00 | -0.06 | 4/20/2026 | 5/27/2026 3:59:28 PM EST |
| 320.00 | 142.55 | 147.75 | 145.15 | 116.95 | 0.00 | 0.00% | 0.45 | 0 | 40 | 0.89 | -0.92 | 0.00 | -0.06 | 4/17/2026 | 5/27/2026 3:59:28 PM EST |
| 330.00 | 152.60 | 157.05 | 154.83 | 145.00 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.85 | -0.93 | 0.00 | -0.05 | 4/14/2026 | 5/27/2026 3:59:28 PM EST |
| 340.00 | 162.50 | 167.05 | 164.78 | 133.00 | 0.00 | 0.00% | 0.48 | 0 | 25 | 0.89 | -0.94 | 0.00 | -0.05 | 5/12/2026 | 5/27/2026 3:59:28 PM EST |
| 350.00 | 172.00 | 178.70 | 175.35 | 156.76 | 0.00 | 0.00% | 0.50 | 0 | 14 | 1.04 | -0.95 | 0.00 | -0.04 | 5/19/2026 | 5/27/2026 3:59:28 PM EST |
| 360.00 | 181.95 | 188.65 | 185.30 | % | 0.51 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.04 | 5/27/2026 3:59:28 PM EST | |||
| 370.00 | 191.95 | 198.65 | 195.30 | 187.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.03 | 3/25/2026 | 5/27/2026 3:59:28 PM EST |
| 380.00 | 201.95 | 208.65 | 205.30 | % | 0.54 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.03 | 5/27/2026 3:59:28 PM EST | |||
| 390.00 | 211.95 | 218.60 | 215.28 | % | 0.55 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.03 | 5/27/2026 3:59:28 PM EST | |||
| 400.00 | 221.95 | 228.45 | 225.20 | % | 0.56 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:28 PM EST | |||
| 410.00 | 231.95 | 238.45 | 235.20 | % | 0.57 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 5/27/2026 3:59:28 PM EST |