Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $148.58 as of 8/12/2026 12:52:17 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 | 104.45 | 112.60 | 108.53 | % | 2.71 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 45.00 | 99.45 | 107.65 | 103.55 | % | 2.30 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 50.00 | 94.45 | 102.60 | 98.53 | % | 1.97 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 55.00 | 89.50 | 97.70 | 93.60 | % | 1.70 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 60.00 | 85.20 | 92.70 | 88.95 | % | 1.48 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 65.00 | 79.50 | 87.60 | 83.55 | % | 1.29 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 70.00 | 74.55 | 82.75 | 78.65 | % | 1.12 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 75.00 | 69.55 | 77.80 | 73.68 | % | 0.98 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 80.00 | 64.60 | 72.70 | 68.65 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 85.00 | 59.60 | 67.80 | 63.70 | % | 0.75 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 90.00 | 54.75 | 62.85 | 58.80 | 58.05 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.67 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 11:58:58 AM EST |
| 95.00 | 49.80 | 57.90 | 53.85 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 100.00 | 46.45 | 53.00 | 49.73 | % | 0.50 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:58:58 AM EST | |||
| 105.00 | 42.15 | 45.10 | 43.63 | % | 0.42 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 8/12/2026 11:58:58 AM EST | |||
| 110.00 | 37.20 | 40.20 | 38.70 | 33.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.85 | 0.97 | 0.00 | -0.04 | 7/31/2026 | 8/12/2026 11:58:58 AM EST |
| 115.00 | 33.10 | 35.50 | 34.30 | % | 0.30 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 8/12/2026 11:58:58 AM EST | |||
| 120.00 | 28.70 | 31.05 | 29.88 | % | 0.25 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.08 | 8/12/2026 11:58:58 AM EST | |||
| 125.00 | 24.60 | 27.25 | 25.93 | % | 0.21 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.11 | 8/12/2026 11:58:58 AM EST | |||
| 130.00 | 20.70 | 22.75 | 21.73 | % | 0.17 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.13 | 8/12/2026 11:58:58 AM EST | |||
| 135.00 | 17.05 | 19.05 | 18.05 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.74 | 0.01 | -0.15 | 7/31/2026 | 8/12/2026 11:58:58 AM EST |
| 138.00 | 15.30 | 17.30 | 16.30 | % | 0.12 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.16 | 8/12/2026 11:58:58 AM EST | |||
| 139.00 | 15.20 | 16.65 | 15.93 | % | 0.11 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.16 | 8/12/2026 11:58:58 AM EST | |||
| 140.00 | 14.20 | 16.00 | 15.10 | 15.00 | 0.00 | 0.00% | 0.11 | 3 | 15 | 0.61 | 0.67 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 141.00 | 13.95 | 15.10 | 14.53 | % | 0.10 | 0 | 0 | 0.61 | 0.65 | 0.01 | -0.17 | 8/12/2026 11:58:58 AM EST | |||
| 142.00 | 13.35 | 14.85 | 14.10 | % | 0.10 | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.17 | 8/12/2026 11:58:58 AM EST | |||
| 143.00 | 12.95 | 14.30 | 13.63 | % | 0.10 | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.17 | 8/12/2026 11:58:58 AM EST | |||
| 144.00 | 12.00 | 13.75 | 12.88 | % | 0.09 | 0 | 0 | 0.62 | 0.61 | 0.01 | -0.18 | 8/12/2026 11:58:58 AM EST | |||
| 145.00 | 11.45 | 12.95 | 12.20 | 13.54 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.61 | 0.59 | 0.01 | -0.18 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 146.00 | 10.95 | 12.30 | 11.63 | 12.22 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.62 | 0.58 | 0.02 | -0.18 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 147.00 | 10.85 | 12.20 | 11.53 | 12.71 | % | 0.08 | 2 | 0 | 0.63 | 0.56 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST | |
| 148.00 | 10.05 | 11.40 | 10.73 | 12.20 | +1.20 | +10.91% | 0.07 | 3 | 325 | 0.61 | 0.55 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 149.00 | 9.75 | 10.75 | 10.25 | 10.15 | -0.74 | -6.80% | 0.07 | 1 | 15 | 0.61 | 0.53 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 150.00 | 9.55 | 10.25 | 9.90 | 9.80 | -0.30 | -2.97% | 0.07 | 10 | 60 | 0.61 | 0.52 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 152.50 | 8.50 | 9.80 | 9.15 | 9.95 | +1.20 | +13.72% | 0.06 | 5 | 45 | 0.63 | 0.48 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 155.00 | 7.65 | 8.20 | 7.93 | 7.90 | +0.10 | +1.29% | 0.05 | 10 | 111 | 0.62 | 0.44 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 157.50 | 6.50 | 7.40 | 6.95 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.63 | 0.41 | 0.01 | -0.18 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 160.00 | 6.00 | 6.55 | 6.28 | 6.00 | -0.10 | -1.64% | 0.04 | 9 | 40 | 0.62 | 0.38 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 162.50 | 5.30 | 6.00 | 5.65 | 7.82 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.63 | 0.34 | 0.01 | -0.17 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 165.00 | 4.70 | 5.10 | 4.90 | 5.15 | -0.35 | -6.37% | 0.03 | 10 | 25 | 0.62 | 0.32 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 167.50 | 4.15 | 4.55 | 4.35 | 5.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | 0.29 | 0.01 | -0.16 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 170.00 | 3.65 | 4.05 | 3.85 | 3.80 | -0.21 | -5.24% | 0.02 | 247 | 271 | 0.63 | 0.26 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 172.50 | 3.20 | 4.35 | 3.78 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.66 | 0.24 | 0.01 | -0.14 | 7/31/2026 | 8/12/2026 11:58:58 AM EST |
| 175.00 | 2.88 | 3.20 | 3.04 | 2.97 | -0.38 | -11.35% | 0.02 | 6 | 35 | 0.64 | 0.21 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 177.50 | 2.54 | 2.83 | 2.69 | 2.67 | -0.83 | -23.72% | 0.02 | 4 | 3 | 0.64 | 0.19 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 180.00 | 2.25 | 2.53 | 2.39 | 2.37 | -0.23 | -8.85% | 0.01 | 41 | 82 | 0.64 | 0.17 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 182.50 | 1.92 | 2.34 | 2.13 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | 0.16 | 0.01 | -0.11 | 8/5/2026 | 8/12/2026 11:58:58 AM EST |
| 185.00 | 1.72 | 2.77 | 2.25 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.69 | 0.14 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 187.50 | 1.41 | 2.55 | 1.98 | 1.96 | -1.49 | -43.19% | 0.01 | 1 | 3 | 0.69 | 0.12 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 190.00 | 1.35 | 2.35 | 1.85 | 1.86 | +0.36 | +24.00% | 0.01 | 1 | 29 | 0.70 | 0.11 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 195.00 | 1.08 | 1.32 | 1.20 | 1.21 | -0.79 | -39.50% | 0.01 | 3 | 21 | 0.67 | 0.09 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 200.00 | 0.87 | 1.07 | 0.97 | 0.98 | -0.03 | -2.97% | 0.00 | 14 | 236 | 0.68 | 0.07 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 205.00 | 0.70 | 0.89 | 0.80 | 1.03 | +0.06 | +6.19% | 0.00 | 6 | 172 | 0.70 | 0.05 | 0.00 | -0.05 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 210.00 | 0.56 | 0.74 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 135 | 28 | 0.71 | 0.04 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 215.00 | 0.36 | 0.73 | 0.55 | 0.46 | -0.04 | -8.00% | 0.00 | 73 | 9 | 0.71 | 0.03 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 220.00 | 0.04 | 0.77 | 0.41 | 0.47 | -0.32 | -40.51% | 0.00 | 7 | 74 | 0.65 | 0.02 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 225.00 | 0.02 | 0.77 | 0.40 | 0.34 | -0.18 | -34.62% | 0.00 | 6 | 18 | 0.96 | 0.02 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 235.00 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 240.00 | 0.00 | 4.50 | 2.25 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 245.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 250.00 | 0.00 | 0.41 | 0.21 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 11:58:58 AM EST |
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 270.00 | 0.00 | 0.39 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 275.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 280.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 11:58:58 AM EST |
| 285.00 | 0.00 | 2.41 | 1.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 11:58:58 AM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 295.00 | 0.00 | 2.10 | 1.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 300.00 | 0.02 | 0.25 | 0.14 | 0.13 | -0.52 | -80.00% | 0.00 | 2 | 82 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:58:58 AM 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 11:58:58 AM EST |
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 60.00 | 0.00 | 1.44 | 0.72 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 65.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 70.00 | 0.00 | 2.06 | 1.03 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/12/2026 11:58:58 AM EST |
| 95.00 | 0.00 | 0.44 | 0.22 | 0.11 | -0.25 | -69.45% | 0.00 | 8 | 6 | 0.87 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 17 | 75 | 0.63 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 105.00 | 0.01 | 0.47 | 0.24 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.02 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 110.00 | 0.26 | 0.62 | 0.44 | 0.58 | -0.02 | -3.34% | 0.00 | 1 | 47 | 0.63 | -0.03 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 115.00 | 0.50 | 0.90 | 0.70 | 0.71 | -0.23 | -24.47% | 0.01 | 2 | 188 | 0.60 | -0.06 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 120.00 | 1.10 | 1.30 | 1.20 | 1.27 | -0.26 | -17.00% | 0.01 | 7 | 113 | 0.61 | -0.09 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 125.00 | 1.73 | 2.21 | 1.97 | 1.96 | -0.29 | -12.89% | 0.02 | 19 | 148 | 0.61 | -0.14 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 130.00 | 2.78 | 3.10 | 2.94 | 3.04 | -0.36 | -10.59% | 0.02 | 29 | 77 | 0.60 | -0.19 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 135.00 | 4.10 | 4.55 | 4.33 | 4.35 | -0.45 | -9.38% | 0.03 | 25 | 74 | 0.61 | -0.26 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 138.00 | 5.10 | 6.05 | 5.58 | 5.10 | -0.81 | -13.71% | 0.04 | 2 | 22 | 0.60 | -0.30 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 139.00 | 5.45 | 6.60 | 6.03 | 5.82 | -0.33 | -5.37% | 0.04 | 2 | 9 | 0.62 | -0.32 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 140.00 | 5.85 | 6.65 | 6.25 | 6.35 | -0.65 | -9.29% | 0.04 | 5 | 85 | 0.61 | -0.33 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 141.00 | 6.30 | 7.05 | 6.68 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.35 | 0.01 | -0.17 | 8/7/2026 | 8/12/2026 11:58:58 AM EST |
| 142.00 | 6.75 | 7.25 | 7.00 | 6.87 | -0.60 | -8.04% | 0.05 | 1 | 13 | 0.59 | -0.36 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 143.00 | 6.50 | 8.35 | 7.43 | 7.67 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.60 | -0.38 | 0.01 | -0.17 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 144.00 | 7.50 | 8.85 | 8.18 | 8.00 | +0.15 | +1.92% | 0.06 | 3 | 1 | 0.62 | -0.39 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 145.00 | 7.60 | 9.30 | 8.45 | 8.30 | +0.30 | +3.75% | 0.06 | 2 | 53 | 0.61 | -0.41 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 146.00 | 8.50 | 9.25 | 8.88 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.62 | -0.42 | 0.02 | -0.18 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 147.00 | 9.05 | 10.15 | 9.60 | 9.67 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.62 | -0.44 | 0.02 | -0.18 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 148.00 | 9.55 | 10.70 | 10.13 | 9.00 | -1.87 | -17.21% | 0.07 | 1 | 51 | 0.62 | -0.45 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 149.00 | 10.05 | 11.20 | 10.63 | 10.80 | +0.30 | +2.86% | 0.07 | 2 | 20 | 0.62 | -0.47 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 150.00 | 10.15 | 11.40 | 10.78 | 10.85 | -1.27 | -10.48% | 0.07 | 1 | 35 | 0.60 | -0.48 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 152.50 | 12.05 | 13.00 | 12.53 | 12.62 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.62 | -0.52 | 0.02 | -0.18 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 155.00 | 13.30 | 14.80 | 14.05 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.62 | -0.56 | 0.02 | -0.18 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 157.50 | 14.60 | 16.55 | 15.58 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.61 | -0.59 | 0.01 | -0.18 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 160.00 | 16.75 | 18.40 | 17.58 | 17.30 | +0.37 | +2.19% | 0.11 | 3 | 34 | 0.63 | -0.62 | 0.01 | -0.17 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 162.50 | 18.05 | 20.25 | 19.15 | 20.63 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.61 | -0.66 | 0.01 | -0.17 | 7/31/2026 | 8/12/2026 11:58:58 AM EST |
| 165.00 | 20.55 | 22.05 | 21.30 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.62 | -0.69 | 0.01 | -0.16 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 167.50 | 21.85 | 24.30 | 23.08 | 27.47 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.63 | -0.71 | 0.01 | -0.16 | 8/3/2026 | 8/12/2026 11:58:58 AM EST |
| 170.00 | 24.50 | 25.55 | 25.03 | 26.36 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.64 | -0.74 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 172.50 | 25.85 | 28.30 | 27.08 | 27.05 | -0.34 | -1.25% | 0.16 | 2 | 8 | 0.62 | -0.76 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 175.00 | 28.05 | 30.35 | 29.20 | 30.63 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.62 | -0.79 | 0.01 | -0.14 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 177.50 | 29.55 | 32.90 | 31.23 | 31.01 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | -0.81 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 180.00 | 31.40 | 35.25 | 33.33 | 33.15 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.78 | -0.83 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 182.50 | 34.85 | 37.40 | 36.13 | 37.29 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.65 | -0.84 | 0.01 | -0.11 | 8/3/2026 | 8/12/2026 11:58:58 AM EST |
| 185.00 | 36.00 | 39.90 | 37.95 | 38.03 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.82 | -0.86 | 0.01 | -0.10 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 187.50 | 39.45 | 42.10 | 40.78 | 40.18 | +6.33 | +18.70% | 0.22 | 1 | 1 | 0.82 | -0.88 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 190.00 | 40.60 | 44.35 | 42.48 | 40.61 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.83 | -0.89 | 0.01 | -0.09 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 195.00 | 45.30 | 49.20 | 47.25 | 45.93 | +8.28 | +22.00% | 0.24 | 2 | 1 | 0.87 | -0.91 | 0.01 | -0.07 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 200.00 | 50.10 | 55.20 | 52.65 | 50.90 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.02 | -0.93 | 0.00 | -0.06 | 8/3/2026 | 8/12/2026 11:58:58 AM EST |
| 205.00 | 54.95 | 58.80 | 56.88 | 57.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.93 | -0.95 | 0.00 | -0.05 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 210.00 | 59.85 | 63.90 | 61.88 | 62.88 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.99 | -0.96 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 11:58:58 AM EST |
| 215.00 | 64.75 | 68.70 | 66.73 | 66.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.02 | -0.97 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 11:58:58 AM EST |
| 220.00 | 70.80 | 73.00 | 71.90 | 71.99 | +0.76 | +1.07% | 0.33 | 3 | 3 | 1.09 | -0.98 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 225.00 | 73.85 | 80.70 | 77.28 | % | 0.34 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 8/12/2026 11:58:58 AM EST | |||
| 230.00 | 78.80 | 85.70 | 82.25 | 84.94 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.37 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 11:58:58 AM EST |
| 235.00 | 83.00 | 90.80 | 86.90 | % | 0.37 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 240.00 | 87.95 | 95.80 | 91.88 | 94.71 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.46 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/12/2026 11:58:58 AM EST |
| 245.00 | 93.75 | 100.65 | 97.20 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 8/12/2026 11:58:58 AM EST | |||
| 250.00 | 99.40 | 104.30 | 101.85 | 100.00 | -2.50 | -2.44% | 0.41 | 3 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:58:58 AM EST |
| 255.00 | 103.75 | 110.65 | 107.20 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 260.00 | 107.50 | 115.80 | 111.65 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 265.00 | 112.75 | 120.80 | 116.78 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 270.00 | 117.75 | 125.80 | 121.78 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 275.00 | 122.75 | 130.80 | 126.78 | % | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 280.00 | 128.15 | 135.80 | 131.98 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 285.00 | 132.75 | 140.80 | 136.78 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 290.00 | 137.95 | 145.80 | 141.88 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST | |||
| 295.00 | 143.75 | 150.65 | 147.20 | 143.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 11:58:58 AM EST |
| 300.00 | 148.75 | 155.65 | 152.20 | % | 0.51 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:58 AM EST |