Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $146.23 as of 8/18/2026 9:01:18 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 | 103.55 | 110.65 | 107.10 | % | 2.68 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 45.00 | 98.55 | 105.70 | 102.13 | % | 2.27 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 50.00 | 93.60 | 100.65 | 97.13 | % | 1.94 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 55.00 | 88.75 | 95.75 | 92.25 | % | 1.68 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 60.00 | 83.60 | 90.70 | 87.15 | % | 1.45 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 65.00 | 78.60 | 85.70 | 82.15 | % | 1.26 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 70.00 | 73.60 | 80.70 | 77.15 | % | 1.10 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 75.00 | 68.80 | 75.55 | 72.18 | % | 0.96 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 80.00 | 63.65 | 70.55 | 67.10 | % | 0.84 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 85.00 | 58.65 | 64.45 | 61.55 | % | 0.72 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 90.00 | 55.30 | 60.60 | 57.95 | % | 0.64 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 95.00 | 49.95 | 52.95 | 51.45 | % | 0.54 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 100.00 | 45.40 | 48.10 | 46.75 | 57.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/18/2026 3:59:56 PM EST |
| 105.00 | 40.60 | 45.75 | 43.18 | % | 0.41 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.04 | 8/18/2026 3:59:56 PM EST | |||
| 110.00 | 35.25 | 39.65 | 37.45 | % | 0.34 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 115.00 | 31.05 | 33.75 | 32.40 | 38.94 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.98 | 0.97 | 0.00 | -0.06 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 120.00 | 24.15 | 31.25 | 27.70 | 28.70 | -0.80 | -2.72% | 0.23 | 2 | 22 | 1.27 | 0.94 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 125.00 | 22.15 | 24.80 | 23.48 | 24.43 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.65 | 0.90 | 0.01 | -0.12 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 130.00 | 16.15 | 22.20 | 19.18 | 20.35 | -2.65 | -11.53% | 0.15 | 1 | 22 | 0.98 | 0.84 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 135.00 | 13.95 | 15.40 | 14.68 | 18.55 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.60 | 0.76 | 0.02 | -0.20 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 136.00 | 13.25 | 14.70 | 13.98 | % | 0.10 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.20 | 8/18/2026 3:59:56 PM EST | |||
| 137.00 | 12.55 | 14.00 | 13.28 | % | 0.10 | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.21 | 8/18/2026 3:59:56 PM EST | |||
| 138.00 | 11.90 | 13.35 | 12.63 | % | 0.09 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.22 | 8/18/2026 3:59:56 PM EST | |||
| 139.00 | 11.35 | 12.70 | 12.03 | 15.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | 0.69 | 0.02 | -0.22 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 140.00 | 10.90 | 11.90 | 11.40 | 12.15 | -2.55 | -17.35% | 0.08 | 4 | 167 | 0.61 | 0.67 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 141.00 | 10.10 | 11.45 | 10.78 | % | 0.08 | 0 | 0 | 0.63 | 0.65 | 0.02 | -0.23 | 8/18/2026 3:59:56 PM EST | |||
| 142.00 | 9.70 | 10.85 | 10.28 | 11.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.63 | 0.02 | -0.23 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 143.00 | 9.15 | 10.30 | 9.73 | 13.54 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | 0.61 | 0.02 | -0.24 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 144.00 | 8.45 | 9.75 | 9.10 | 12.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | 0.58 | 0.02 | -0.24 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 145.00 | 8.20 | 9.15 | 8.68 | 9.00 | -3.00 | -25.00% | 0.06 | 14 | 316 | 0.62 | 0.56 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 146.00 | 7.50 | 8.65 | 8.08 | 8.70 | -1.92 | -18.08% | 0.06 | 68 | 417 | 0.63 | 0.54 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 147.00 | 7.35 | 8.20 | 7.78 | 7.65 | -2.55 | -25.00% | 0.05 | 74 | 43 | 0.62 | 0.52 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 148.00 | 6.65 | 7.55 | 7.10 | 7.15 | -1.85 | -20.56% | 0.05 | 55 | 99 | 0.63 | 0.50 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 149.00 | 6.55 | 7.35 | 6.95 | 7.40 | -2.50 | -25.26% | 0.05 | 33 | 77 | 0.63 | 0.48 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 150.00 | 6.25 | 6.60 | 6.43 | 6.42 | -2.82 | -30.52% | 0.04 | 255 | 445 | 0.62 | 0.46 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 152.50 | 5.30 | 5.95 | 5.63 | 5.60 | -2.30 | -29.12% | 0.04 | 27 | 370 | 0.64 | 0.42 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 155.00 | 4.50 | 5.00 | 4.75 | 4.80 | -1.80 | -27.28% | 0.03 | 197 | 1,088 | 0.64 | 0.37 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 157.50 | 3.85 | 4.45 | 4.15 | 4.03 | -1.47 | -26.73% | 0.03 | 29 | 319 | 0.65 | 0.33 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 160.00 | 3.30 | 3.60 | 3.45 | 3.50 | -1.25 | -26.32% | 0.02 | 126 | 295 | 0.64 | 0.29 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 162.50 | 2.81 | 3.25 | 3.03 | 3.08 | -0.97 | -23.96% | 0.02 | 62 | 616 | 0.66 | 0.25 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 165.00 | 2.40 | 2.68 | 2.54 | 2.56 | -1.33 | -34.19% | 0.02 | 96 | 229 | 0.66 | 0.22 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 167.50 | 1.99 | 2.36 | 2.18 | 2.78 | -0.56 | -16.77% | 0.01 | 5 | 88 | 0.66 | 0.19 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 170.00 | 1.73 | 1.98 | 1.86 | 1.86 | -0.86 | -31.62% | 0.01 | 46 | 328 | 0.67 | 0.17 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 172.50 | 1.47 | 1.71 | 1.59 | 1.65 | -0.74 | -30.97% | 0.01 | 7 | 70 | 0.68 | 0.14 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 175.00 | 0.89 | 1.49 | 1.19 | 1.40 | -0.69 | -33.02% | 0.01 | 44 | 162 | 0.66 | 0.12 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 177.50 | 1.05 | 1.57 | 1.31 | 1.25 | -0.57 | -31.32% | 0.01 | 23 | 15 | 0.71 | 0.10 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 180.00 | 0.87 | 1.40 | 1.14 | 1.00 | -0.65 | -39.40% | 0.01 | 22 | 744 | 0.72 | 0.09 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 182.50 | 0.74 | 0.98 | 0.86 | 0.98 | -0.35 | -26.32% | 0.00 | 3 | 79 | 0.71 | 0.07 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 185.00 | 0.64 | 0.86 | 0.75 | 0.82 | -0.44 | -34.93% | 0.00 | 23 | 226 | 0.72 | 0.06 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 187.50 | 0.60 | 0.66 | 0.63 | 0.64 | -0.39 | -37.87% | 0.00 | 16 | 50 | 0.72 | 0.05 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 190.00 | 0.49 | 0.59 | 0.54 | 0.55 | -0.25 | -31.25% | 0.00 | 34 | 93 | 0.73 | 0.04 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 192.50 | 0.15 | 0.59 | 0.37 | 0.50 | -0.22 | -30.56% | 0.00 | 10 | 69 | 0.69 | 0.04 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.38 | -0.30 | -44.12% | 0.00 | 12 | 171 | 0.78 | 0.03 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 200.00 | 0.13 | 0.49 | 0.31 | 0.33 | -0.19 | -36.54% | 0.00 | 142 | 395 | 0.74 | 0.02 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 205.00 | 0.06 | 0.45 | 0.26 | 0.26 | -0.17 | -39.54% | 0.00 | 124 | 66 | 0.75 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.58 | +0.28 | +93.34% | 0.00 | 4 | 144 | 1.02 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 215.00 | 0.01 | 0.54 | 0.28 | 0.11 | -0.11 | -50.00% | 0.00 | 5 | 276 | 0.79 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 9 | 0.84 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.46 | 0.23 | 0.14 | +0.03 | +27.28% | 0.00 | 13 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.38 | 0.19 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.74 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.42 | 1.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 2.56 | 1.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 2.28 | 1.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 3.45 | 1.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.04 | +100.00% | 0.00 | 110 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 3.30 | 1.65 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.38 | 0.69 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 113 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.90 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 105.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.69 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 110.00 | 0.07 | 0.30 | 0.19 | 0.17 | +0.03 | +21.43% | 0.00 | 4 | 206 | 0.67 | -0.02 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.78 | 0.39 | 0.27 | +0.01 | +3.85% | 0.00 | 1 | 165 | 0.80 | -0.03 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 120.00 | 0.53 | 0.65 | 0.59 | 0.60 | +0.16 | +36.37% | 0.00 | 248 | 579 | 0.64 | -0.06 | 0.01 | -0.09 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 125.00 | 0.88 | 1.15 | 1.02 | 0.95 | +0.24 | +33.81% | 0.01 | 16 | 162 | 0.62 | -0.10 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 130.00 | 1.32 | 1.89 | 1.61 | 1.69 | +0.39 | +30.00% | 0.01 | 155 | 397 | 0.59 | -0.16 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 135.00 | 2.82 | 3.15 | 2.99 | 2.96 | +0.72 | +32.15% | 0.02 | 113 | 437 | 0.61 | -0.24 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 136.00 | 3.00 | 3.45 | 3.23 | 3.15 | +0.64 | +25.50% | 0.02 | 2 | 22 | 0.61 | -0.26 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 137.00 | 3.05 | 4.15 | 3.60 | 3.45 | +0.80 | +30.19% | 0.03 | 4 | 20 | 0.61 | -0.28 | 0.02 | -0.21 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 138.00 | 3.65 | 4.15 | 3.90 | 3.61 | +0.61 | +20.34% | 0.03 | 7 | 816 | 0.61 | -0.29 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 139.00 | 3.95 | 4.50 | 4.23 | 4.00 | +0.70 | +21.22% | 0.03 | 5 | 32 | 0.61 | -0.31 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 140.00 | 4.45 | 4.95 | 4.70 | 4.72 | +1.43 | +43.47% | 0.03 | 25 | 1,245 | 0.62 | -0.33 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 141.00 | 4.50 | 5.30 | 4.90 | 4.55 | -0.10 | -2.16% | 0.03 | 1 | 371 | 0.60 | -0.35 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 142.00 | 4.90 | 6.05 | 5.48 | 5.16 | +1.46 | +39.46% | 0.04 | 3 | 4 | 0.61 | -0.37 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 143.00 | 5.30 | 6.30 | 5.80 | 5.55 | +1.25 | +29.07% | 0.04 | 24 | 15 | 0.60 | -0.39 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 144.00 | 6.10 | 6.80 | 6.45 | 5.98 | +0.91 | +17.95% | 0.04 | 22 | 20 | 0.62 | -0.42 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 145.00 | 6.30 | 7.30 | 6.80 | 6.50 | +1.34 | +25.97% | 0.05 | 37 | 80 | 0.61 | -0.44 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 146.00 | 6.80 | 7.85 | 7.33 | 7.50 | +1.55 | +26.05% | 0.05 | 57 | 307 | 0.61 | -0.46 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 147.00 | 7.50 | 8.30 | 7.90 | 8.00 | +1.74 | +27.80% | 0.05 | 57 | 44 | 0.62 | -0.48 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 148.00 | 7.90 | 9.20 | 8.55 | 7.55 | +1.10 | +17.06% | 0.06 | 9 | 277 | 0.61 | -0.50 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 149.00 | 8.50 | 9.85 | 9.18 | 8.64 | +1.59 | +22.56% | 0.06 | 1 | 18 | 0.63 | -0.52 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 150.00 | 9.30 | 10.20 | 9.75 | 8.68 | +0.80 | +10.16% | 0.07 | 27 | 163 | 0.63 | -0.54 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 152.50 | 10.65 | 11.95 | 11.30 | 10.27 | +1.09 | +11.88% | 0.07 | 5 | 121 | 0.63 | -0.58 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 155.00 | 12.35 | 13.90 | 13.13 | 11.68 | +1.37 | +13.29% | 0.08 | 5 | 157 | 0.62 | -0.63 | 0.02 | -0.24 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 157.50 | 14.05 | 15.70 | 14.88 | 13.63 | +1.48 | +12.19% | 0.09 | 12 | 43 | 0.64 | -0.67 | 0.02 | -0.23 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 160.00 | 15.90 | 17.45 | 16.68 | 15.25 | +0.90 | +6.28% | 0.10 | 7 | 73 | 0.64 | -0.71 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 162.50 | 17.85 | 19.70 | 18.78 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.65 | -0.75 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 165.00 | 19.90 | 21.45 | 20.68 | 20.28 | +2.40 | +13.43% | 0.13 | 1 | 11 | 0.64 | -0.78 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 167.50 | 22.00 | 23.75 | 22.88 | 21.89 | +2.14 | +10.84% | 0.14 | 4 | 6 | 0.64 | -0.81 | 0.01 | -0.18 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 170.00 | 22.65 | 27.45 | 25.05 | 24.15 | +2.71 | +12.64% | 0.15 | 27 | 27 | 0.95 | -0.83 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 172.50 | 24.30 | 30.60 | 27.45 | 26.70 | +2.90 | +12.19% | 0.16 | 6 | 15 | 1.07 | -0.86 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 175.00 | 27.55 | 31.05 | 29.30 | 29.30 | +2.98 | +11.33% | 0.17 | 9 | 47 | 0.92 | -0.88 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 177.50 | 29.45 | 34.55 | 32.00 | 31.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.12 | -0.90 | 0.01 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 180.00 | 30.35 | 36.15 | 33.25 | 32.34 | +0.27 | +0.85% | 0.18 | 1 | 9 | 1.00 | -0.91 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 182.50 | 33.90 | 37.80 | 35.85 | 26.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.86 | -0.93 | 0.01 | -0.09 | 7/30/2026 | 8/18/2026 3:59:56 PM EST |
| 185.00 | 35.15 | 40.25 | 37.70 | 35.92 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.91 | -0.94 | 0.01 | -0.08 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 187.50 | 38.50 | 43.60 | 41.05 | % | 0.22 | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.07 | 8/18/2026 3:59:56 PM EST | |||
| 190.00 | 39.80 | 46.95 | 43.38 | 43.08 | 0.00 | 0.00% | 0.23 | 0 | 133 | 1.25 | -0.96 | 0.00 | -0.06 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 192.50 | 43.55 | 48.00 | 45.78 | 41.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.06 | 7/24/2026 | 8/18/2026 3:59:56 PM EST |
| 195.00 | 45.80 | 49.95 | 47.88 | 39.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.01 | -0.97 | 0.00 | -0.05 | 7/23/2026 | 8/18/2026 3:59:56 PM EST |
| 200.00 | 51.05 | 56.75 | 53.90 | 49.50 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.38 | -0.98 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 205.00 | 55.65 | 59.85 | 57.75 | 56.22 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.07 | -0.98 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 210.00 | 60.80 | 66.45 | 63.63 | 60.44 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.48 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 215.00 | 65.55 | 70.90 | 68.23 | 52.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.47 | -0.99 | 0.00 | -0.01 | 7/29/2026 | 8/18/2026 3:59:56 PM EST |
| 220.00 | 70.75 | 74.75 | 72.75 | 70.43 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.23 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 225.00 | 75.60 | 81.55 | 78.58 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 230.00 | 80.75 | 85.30 | 83.03 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 235.00 | 85.75 | 89.90 | 87.83 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 240.00 | 90.75 | 94.75 | 92.75 | 99.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:56 PM EST |
| 245.00 | 95.75 | 99.90 | 97.83 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 250.00 | 100.75 | 105.80 | 103.28 | 99.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 255.00 | 105.75 | 110.75 | 108.25 | 91.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:56 PM EST |
| 260.00 | 110.75 | 115.55 | 113.15 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 265.00 | 114.70 | 121.55 | 118.13 | % | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 270.00 | 120.80 | 124.95 | 122.88 | 120.19 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 275.00 | 124.70 | 131.55 | 128.13 | % | 0.47 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 280.00 | 129.70 | 136.55 | 133.13 | % | 0.48 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 285.00 | 135.75 | 140.55 | 138.15 | % | 0.48 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 290.00 | 140.00 | 146.55 | 143.28 | % | 0.49 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 295.00 | 144.70 | 151.55 | 148.13 | % | 0.50 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 300.00 | 150.55 | 156.55 | 153.55 | % | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST |