Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $191.22 as of 8/28/2026 4:11:55 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 | 135.25 | 142.35 | 138.80 | % | 3.47 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 45.00 | 130.05 | 136.95 | 133.50 | % | 2.97 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 50.00 | 124.95 | 132.10 | 128.53 | % | 2.57 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 55.00 | 119.90 | 127.10 | 123.50 | % | 2.25 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 60.00 | 114.75 | 122.65 | 118.70 | % | 1.98 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 65.00 | 109.80 | 117.25 | 113.53 | % | 1.75 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 70.00 | 105.00 | 112.00 | 108.50 | % | 1.55 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 75.00 | 100.05 | 107.00 | 103.53 | % | 1.38 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 80.00 | 95.80 | 100.60 | 98.20 | % | 1.23 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 85.00 | 91.15 | 95.60 | 93.38 | % | 1.10 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 90.00 | 86.15 | 90.65 | 88.40 | 58.05 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:51 PM EST |
| 95.00 | 80.85 | 85.65 | 83.25 | % | 0.88 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 100.00 | 75.10 | 82.10 | 78.60 | % | 0.79 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 105.00 | 71.20 | 75.70 | 73.45 | % | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 110.00 | 66.25 | 70.85 | 68.55 | 80.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 115.00 | 61.00 | 65.65 | 63.33 | 63.30 | % | 0.55 | 2 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 120.00 | 55.95 | 60.40 | 58.18 | 71.86 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 125.00 | 51.30 | 55.75 | 53.53 | 60.61 | +2.34 | +4.02% | 0.43 | 4 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 130.00 | 46.35 | 51.35 | 48.85 | 52.02 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.33 | 1.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 135.00 | 41.40 | 45.55 | 43.48 | 57.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 136.00 | 40.40 | 44.90 | 42.65 | 46.03 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.10 | 1.00 | 0.00 | -0.02 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 137.00 | 40.80 | 43.35 | 42.08 | 36.09 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.97 | 0.99 | 0.00 | -0.03 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 138.00 | 38.45 | 42.90 | 40.68 | % | 0.29 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 8/28/2026 3:59:51 PM EST | |||
| 139.00 | 37.45 | 41.95 | 39.70 | % | 0.29 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 8/28/2026 3:59:51 PM EST | |||
| 140.00 | 35.45 | 43.05 | 39.25 | 38.54 | +7.54 | +24.33% | 0.28 | 2 | 14 | 1.33 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 141.00 | 35.50 | 40.00 | 37.75 | 20.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.01 | 0.99 | 0.00 | -0.04 | 8/19/2026 | 8/28/2026 3:59:51 PM EST |
| 142.00 | 34.50 | 39.05 | 36.78 | 49.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 143.00 | 33.50 | 38.55 | 36.03 | 48.23 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 144.00 | 31.55 | 38.85 | 35.20 | 45.88 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.20 | 0.98 | 0.00 | -0.05 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 145.00 | 30.45 | 38.00 | 34.23 | 42.20 | +22.20 | +111.00% | 0.24 | 1 | 131 | 1.19 | 0.98 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 146.00 | 30.60 | 35.60 | 33.10 | 33.31 | -11.53 | -25.72% | 0.23 | 2 | 70 | 0.98 | 0.97 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 147.00 | 29.65 | 34.70 | 32.18 | 42.53 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.97 | 0.97 | 0.00 | -0.06 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 148.00 | 29.05 | 34.90 | 31.98 | 40.00 | 0.00 | 0.00% | 0.22 | 0 | 354 | 1.10 | 0.97 | 0.00 | -0.07 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 149.00 | 28.20 | 32.70 | 30.45 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.94 | 0.96 | 0.00 | -0.07 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 150.00 | 27.15 | 31.85 | 29.50 | 28.90 | -4.77 | -14.17% | 0.20 | 1 | 112 | 0.92 | 0.96 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 152.50 | 24.45 | 29.50 | 26.98 | 36.50 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.88 | 0.94 | 0.01 | -0.10 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 155.00 | 22.15 | 28.35 | 25.25 | 38.24 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.97 | 0.92 | 0.01 | -0.12 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 157.50 | 20.10 | 25.00 | 22.55 | 19.24 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.82 | 0.89 | 0.01 | -0.14 | 8/20/2026 | 8/28/2026 3:59:51 PM EST |
| 160.00 | 19.40 | 21.70 | 20.55 | 20.40 | -10.48 | -33.94% | 0.13 | 16 | 170 | 0.77 | 0.86 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 162.50 | 14.55 | 20.25 | 17.40 | 17.30 | -11.75 | -40.45% | 0.11 | 3 | 19 | 0.78 | 0.83 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 165.00 | 15.70 | 17.45 | 16.58 | 17.03 | -10.52 | -38.19% | 0.10 | 26 | 93 | 0.57 | 0.79 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 167.50 | 13.95 | 15.60 | 14.78 | 13.64 | -12.01 | -46.83% | 0.09 | 15 | 203 | 0.57 | 0.74 | 0.02 | -0.24 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 170.00 | 12.60 | 13.60 | 13.10 | 13.40 | -9.19 | -40.69% | 0.08 | 47 | 472 | 0.58 | 0.70 | 0.02 | -0.26 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 172.50 | 11.15 | 12.20 | 11.68 | 11.65 | -10.69 | -47.86% | 0.07 | 21 | 152 | 0.59 | 0.65 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 175.00 | 9.50 | 10.55 | 10.03 | 10.35 | -9.35 | -47.47% | 0.06 | 33 | 208 | 0.57 | 0.60 | 0.02 | -0.29 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 177.50 | 8.45 | 9.20 | 8.83 | 8.81 | -9.79 | -52.64% | 0.05 | 46 | 87 | 0.58 | 0.55 | 0.02 | -0.29 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 180.00 | 7.40 | 7.90 | 7.65 | 7.58 | -7.05 | -48.19% | 0.04 | 340 | 402 | 0.58 | 0.50 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 182.50 | 6.35 | 6.70 | 6.53 | 6.50 | -9.00 | -58.07% | 0.04 | 245 | 140 | 0.58 | 0.45 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 185.00 | 5.45 | 5.90 | 5.68 | 5.73 | -7.17 | -55.59% | 0.03 | 416 | 384 | 0.59 | 0.41 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 187.50 | 4.65 | 5.20 | 4.93 | 4.64 | -6.21 | -57.24% | 0.03 | 111 | 230 | 0.60 | 0.36 | 0.02 | -0.29 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 190.00 | 3.95 | 4.50 | 4.23 | 4.24 | -6.42 | -60.23% | 0.02 | 455 | 620 | 0.60 | 0.32 | 0.02 | -0.28 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 192.50 | 3.40 | 3.75 | 3.58 | 3.51 | -5.00 | -58.76% | 0.02 | 278 | 125 | 0.60 | 0.29 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 195.00 | 2.80 | 3.35 | 3.08 | 2.97 | -5.41 | -64.56% | 0.02 | 347 | 247 | 0.61 | 0.25 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 197.50 | 2.49 | 2.73 | 2.61 | 2.45 | -4.90 | -66.67% | 0.01 | 202 | 67 | 0.61 | 0.22 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 200.00 | 2.12 | 2.20 | 2.16 | 2.20 | -4.30 | -66.16% | 0.01 | 1,207 | 2,408 | 0.61 | 0.19 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 202.50 | 1.79 | 2.04 | 1.92 | 1.59 | -4.31 | -73.06% | 0.01 | 119 | 44 | 0.63 | 0.17 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 205.00 | 1.53 | 1.75 | 1.64 | 1.50 | -3.61 | -70.65% | 0.01 | 666 | 1,298 | 0.63 | 0.14 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 207.50 | 1.24 | 1.82 | 1.53 | 1.23 | -3.41 | -73.50% | 0.01 | 73 | 51 | 0.65 | 0.12 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 210.00 | 1.16 | 1.23 | 1.20 | 1.19 | -2.51 | -67.84% | 0.01 | 83 | 706 | 0.64 | 0.10 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 212.50 | 0.59 | 1.43 | 1.01 | 1.06 | % | 0.00 | 9 | 0 | 0.64 | 0.09 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 215.00 | 0.47 | 0.99 | 0.73 | 1.00 | -2.15 | -68.26% | 0.00 | 66 | 157 | 0.63 | 0.08 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 217.50 | 0.37 | 1.15 | 0.76 | 0.64 | % | 0.00 | 8 | 0 | 0.65 | 0.06 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 220.00 | 0.57 | 1.04 | 0.81 | 0.65 | -1.65 | -71.74% | 0.00 | 1,686 | 742 | 0.70 | 0.05 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 222.50 | 0.23 | 0.70 | 0.47 | 0.55 | % | 0.00 | 17 | 0 | 0.64 | 0.04 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 225.00 | 0.17 | 0.70 | 0.44 | 0.51 | -1.39 | -73.16% | 0.00 | 109 | 141 | 0.64 | 0.04 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 227.50 | 0.00 | 1.95 | 0.98 | 0.53 | % | 0.00 | 20 | 0 | 0.97 | 0.03 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 230.00 | 0.36 | 0.59 | 0.48 | 0.39 | -1.15 | -74.68% | 0.00 | 105 | 229 | 0.73 | 0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 232.50 | 0.02 | 0.66 | 0.34 | 0.33 | % | 0.00 | 77 | 0 | 0.65 | 0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 235.00 | 0.18 | 0.71 | 0.45 | 0.26 | -0.82 | -75.93% | 0.00 | 123 | 26 | 0.76 | 0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 237.50 | 0.04 | 0.72 | 0.38 | 0.26 | % | 0.00 | 184 | 0 | 0.72 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 240.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.60 | -70.59% | 0.00 | 107 | 184 | 0.77 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 242.50 | 0.00 | 1.31 | 0.66 | 0.17 | % | 0.00 | 30 | 0 | 1.04 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 245.00 | 0.17 | 0.53 | 0.35 | 0.21 | -0.39 | -65.00% | 0.00 | 44 | 198 | 0.86 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 247.50 | 0.01 | 0.45 | 0.23 | 0.14 | % | 0.00 | 28 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 250.00 | 0.16 | 0.39 | 0.28 | 0.17 | -0.53 | -75.72% | 0.00 | 106 | 93 | 0.83 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 252.50 | 0.00 | 1.08 | 0.54 | 0.23 | % | 0.00 | 74 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 255.00 | 0.00 | 0.39 | 0.20 | 0.14 | -0.45 | -76.28% | 0.00 | 13 | 11 | 0.93 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 0.69 | 0.35 | 0.16 | -0.45 | -73.77% | 0.00 | 6 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 265.00 | 0.02 | 0.54 | 0.28 | 0.15 | -0.17 | -53.13% | 0.00 | 6 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 270.00 | 0.04 | 0.35 | 0.20 | 0.20 | -0.22 | -52.39% | 0.00 | 24 | 94 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 275.00 | 0.05 | 1.65 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 2.85 | 1.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.38 | 0.19 | 0.06 | -0.29 | -82.86% | 0.00 | 2 | 120 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 1.73 | 0.87 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 300.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 22 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 40 | 2.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 23 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 25 | 2.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | % | 0.00 | 12 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 110.00 | 0.01 | 0.13 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 257 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 115.00 | 0.03 | 0.11 | 0.07 | 0.11 | +0.02 | +22.23% | 0.00 | 1,762 | 293 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 120.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 85 | 123 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 125.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 41 | 1,024 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.15 | +0.03 | +25.00% | 0.00 | 67 | 128 | 0.82 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 135.00 | 0.10 | 0.89 | 0.50 | 0.18 | +0.05 | +38.47% | 0.00 | 5 | 115 | 0.82 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 136.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.51 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 137.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 138.00 | 0.00 | 0.54 | 0.27 | 0.27 | +0.11 | +68.75% | 0.00 | 25 | 70 | 0.82 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 139.00 | 0.00 | 1.10 | 0.55 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.94 | -0.01 | 0.00 | -0.03 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.23 | -0.01 | -4.17% | 0.00 | 72 | 131 | 0.62 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 141.00 | 0.00 | 0.66 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | -0.01 | 0.00 | -0.04 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 142.00 | 0.00 | 1.90 | 0.95 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | -0.01 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 143.00 | 0.10 | 0.59 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 26 | 34 | 0.64 | -0.02 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 144.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | -0.02 | 0.00 | -0.05 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 145.00 | 0.19 | 0.68 | 0.44 | 0.40 | +0.03 | +8.11% | 0.00 | 3 | 71 | 0.73 | -0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 146.00 | 0.25 | 0.49 | 0.37 | 0.48 | +0.18 | +60.00% | 0.00 | 8 | 28 | 0.61 | -0.03 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 147.00 | 0.22 | 0.65 | 0.44 | 1.01 | +0.61 | +152.50% | 0.00 | 1 | 16 | 0.80 | -0.03 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 148.00 | 0.18 | 0.82 | 0.50 | 0.46 | +0.07 | +17.95% | 0.00 | 46 | 54 | 0.60 | -0.03 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 149.00 | 0.20 | 0.54 | 0.37 | 0.62 | +0.14 | +29.17% | 0.00 | 8 | 53 | 0.56 | -0.04 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 150.00 | 0.48 | 0.58 | 0.53 | 0.57 | +0.24 | +72.73% | 0.00 | 61 | 107 | 0.59 | -0.04 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 152.50 | 0.57 | 1.11 | 0.84 | 0.96 | +0.46 | +92.00% | 0.01 | 13 | 57 | 0.61 | -0.06 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 155.00 | 0.81 | 0.98 | 0.90 | 0.80 | +0.19 | +31.15% | 0.01 | 142 | 171 | 0.57 | -0.08 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 157.50 | 1.04 | 1.27 | 1.16 | 1.28 | +0.52 | +68.43% | 0.01 | 174 | 115 | 0.57 | -0.11 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 160.00 | 1.50 | 1.63 | 1.57 | 1.52 | +0.54 | +55.11% | 0.01 | 358 | 149 | 0.57 | -0.14 | 0.01 | -0.17 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 162.50 | 1.53 | 2.09 | 1.81 | 2.03 | +0.82 | +67.77% | 0.01 | 112 | 112 | 0.54 | -0.17 | 0.01 | -0.19 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 165.00 | 2.29 | 2.65 | 2.47 | 2.60 | +1.03 | +65.61% | 0.01 | 510 | 232 | 0.55 | -0.21 | 0.01 | -0.21 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 167.50 | 2.69 | 3.45 | 3.07 | 3.30 | +1.36 | +70.11% | 0.02 | 210 | 240 | 0.55 | -0.26 | 0.02 | -0.24 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 170.00 | 3.95 | 4.20 | 4.08 | 4.05 | +1.60 | +65.31% | 0.02 | 269 | 300 | 0.56 | -0.30 | 0.02 | -0.26 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 172.50 | 4.85 | 5.15 | 5.00 | 5.00 | +2.65 | +112.77% | 0.03 | 74 | 259 | 0.56 | -0.35 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 175.00 | 5.90 | 6.20 | 6.05 | 6.00 | +2.40 | +66.67% | 0.03 | 230 | 151 | 0.57 | -0.40 | 0.02 | -0.29 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 177.50 | 7.10 | 7.50 | 7.30 | 7.30 | +3.12 | +74.65% | 0.04 | 30 | 59 | 0.57 | -0.45 | 0.02 | -0.29 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 180.00 | 8.20 | 8.85 | 8.53 | 8.60 | +3.45 | +66.99% | 0.05 | 119 | 181 | 0.57 | -0.50 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 182.50 | 9.60 | 10.35 | 9.98 | 10.50 | +4.15 | +65.36% | 0.05 | 29 | 117 | 0.57 | -0.55 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 185.00 | 11.15 | 12.00 | 11.58 | 11.44 | +4.14 | +56.72% | 0.06 | 61 | 96 | 0.57 | -0.59 | 0.02 | -0.30 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 187.50 | 12.55 | 13.70 | 13.13 | 13.20 | +4.65 | +54.39% | 0.07 | 9 | 162 | 0.57 | -0.64 | 0.02 | -0.29 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 190.00 | 14.60 | 15.55 | 15.08 | 16.45 | +7.15 | +76.89% | 0.08 | 29 | 86 | 0.58 | -0.68 | 0.02 | -0.28 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 192.50 | 16.00 | 18.05 | 17.03 | 18.50 | +8.30 | +81.38% | 0.09 | 13 | 14 | 0.59 | -0.71 | 0.02 | -0.27 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 195.00 | 17.95 | 20.10 | 19.03 | 18.81 | +5.81 | +44.70% | 0.10 | 8 | 50 | 0.59 | -0.75 | 0.02 | -0.25 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 197.50 | 20.00 | 22.15 | 21.08 | 18.77 | +5.19 | +38.22% | 0.11 | 10 | 15 | 0.59 | -0.78 | 0.01 | -0.23 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 200.00 | 21.45 | 25.85 | 23.65 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 280 | 0.62 | -0.81 | 0.01 | -0.22 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 202.50 | 23.10 | 28.10 | 25.60 | % | 0.13 | 0 | 0 | 0.91 | -0.83 | 0.01 | -0.20 | 8/28/2026 3:59:51 PM EST | |||
| 205.00 | 25.35 | 30.35 | 27.85 | 29.38 | -25.67 | -46.63% | 0.14 | 1 | 6 | 0.93 | -0.86 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 207.50 | 27.65 | 32.55 | 30.10 | % | 0.15 | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.16 | 8/28/2026 3:59:51 PM EST | |||
| 210.00 | 29.95 | 34.60 | 32.28 | 34.33 | +12.18 | +54.99% | 0.15 | 2 | 28 | 0.95 | -0.90 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 212.50 | 32.10 | 36.40 | 34.25 | % | 0.16 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.13 | 8/28/2026 3:59:51 PM EST | |||
| 215.00 | 35.80 | 39.80 | 37.80 | 66.05 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | -0.92 | 0.01 | -0.12 | 8/10/2026 | 8/28/2026 3:59:51 PM EST |
| 217.50 | 37.00 | 42.05 | 39.53 | % | 0.18 | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.10 | 8/28/2026 3:59:51 PM EST | |||
| 220.00 | 39.45 | 44.45 | 41.95 | 32.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.09 | -0.95 | 0.01 | -0.09 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 222.50 | 42.05 | 46.90 | 44.48 | % | 0.20 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.08 | 8/28/2026 3:59:51 PM EST | |||
| 225.00 | 45.50 | 49.35 | 47.43 | 45.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | -0.96 | 0.00 | -0.07 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 227.50 | 46.75 | 51.75 | 49.25 | % | 0.22 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.05 | 8/28/2026 3:59:51 PM EST | |||
| 230.00 | 50.15 | 53.90 | 52.03 | 84.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.98 | 0.00 | -0.05 | 7/31/2026 | 8/28/2026 3:59:51 PM EST |
| 232.50 | 50.15 | 56.70 | 53.43 | % | 0.23 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.04 | 8/28/2026 3:59:51 PM EST | |||
| 235.00 | 54.10 | 59.15 | 56.63 | % | 0.24 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.03 | 8/28/2026 3:59:51 PM EST | |||
| 237.50 | 56.40 | 61.65 | 59.03 | % | 0.25 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 8/28/2026 3:59:51 PM EST | |||
| 240.00 | 60.20 | 64.10 | 62.15 | 55.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.32 | -0.99 | 0.00 | -0.02 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 242.50 | 62.35 | 66.60 | 64.48 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 8/28/2026 3:59:51 PM EST | |||
| 245.00 | 64.75 | 69.10 | 66.93 | % | 0.27 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 8/28/2026 3:59:51 PM EST | |||
| 247.50 | 66.85 | 71.55 | 69.20 | % | 0.28 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 250.00 | 70.10 | 74.05 | 72.08 | 99.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/28/2026 3:59:51 PM EST |
| 252.50 | 71.50 | 76.55 | 74.03 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 255.00 | 74.00 | 79.05 | 76.53 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 260.00 | 79.40 | 84.35 | 81.88 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 265.00 | 83.15 | 88.55 | 85.85 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 270.00 | 88.15 | 95.45 | 91.80 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 275.00 | 94.55 | 100.15 | 97.35 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 280.00 | 99.00 | 105.15 | 102.08 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 285.00 | 104.55 | 109.00 | 106.78 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 290.00 | 110.00 | 114.00 | 112.00 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST | |||
| 295.00 | 114.00 | 119.00 | 116.50 | 143.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:51 PM EST |
| 300.00 | 119.75 | 124.00 | 121.88 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:51 PM EST |