Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $113.10 as of 1/2/2026 3:03:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.45 | 57.00 | 55.23 | 62.21 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 4:00:02 PM EST |
| 65.00 | 48.30 | 52.00 | 50.15 | 67.55 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 4:00:02 PM EST |
| 70.00 | 43.25 | 46.90 | 45.08 | 49.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:02 PM EST |
| 75.00 | 38.70 | 42.10 | 40.40 | 40.25 | -1.60 | -3.83% | 0.54 | 4 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 80.00 | 34.20 | 36.95 | 35.58 | 35.02 | -9.78 | -21.83% | 0.44 | 2 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 85.00 | 28.45 | 31.45 | 29.95 | 27.40 | -8.38 | -23.43% | 0.35 | 3 | 6 | 1.21 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 90.00 | 23.60 | 26.00 | 24.80 | 25.60 | -1.93 | -7.02% | 0.28 | 35 | 45 | 1.07 | 0.97 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 95.00 | 20.15 | 21.20 | 20.68 | 21.05 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.49 | 0.93 | 0.01 | -0.05 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 100.00 | 15.25 | 16.75 | 16.00 | 16.44 | +1.26 | +8.30% | 0.16 | 21 | 597 | 0.47 | 0.87 | 0.01 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 103.00 | 12.60 | 14.35 | 13.48 | 13.51 | % | 0.13 | 21 | 0 | 0.48 | 0.83 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST | |
| 104.00 | 11.80 | 13.55 | 12.68 | % | 0.12 | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.10 | 1/2/2026 4:00:02 PM EST | |||
| 105.00 | 11.25 | 12.70 | 11.98 | 11.70 | +0.90 | +8.34% | 0.11 | 3 | 36 | 0.50 | 0.79 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 106.00 | 10.35 | 11.85 | 11.10 | % | 0.10 | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.11 | 1/2/2026 4:00:02 PM EST | |||
| 107.00 | 9.60 | 10.95 | 10.28 | 11.00 | +0.85 | +8.38% | 0.10 | 5 | 8 | 0.48 | 0.74 | 0.02 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 108.00 | 9.30 | 10.55 | 9.93 | 7.70 | -1.95 | -20.21% | 0.09 | 1 | 6 | 0.52 | 0.72 | 0.02 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 109.00 | 8.85 | 9.90 | 9.38 | 7.90 | -3.36 | -29.84% | 0.09 | 3 | 5 | 0.53 | 0.70 | 0.02 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 110.00 | 7.70 | 8.85 | 8.28 | 8.78 | +0.71 | +8.80% | 0.08 | 39 | 125 | 0.48 | 0.67 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 111.00 | 7.80 | 8.45 | 8.13 | 6.50 | -3.28 | -33.54% | 0.07 | 38 | 19 | 0.53 | 0.64 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 112.00 | 6.35 | 7.60 | 6.98 | 6.90 | -4.80 | -41.03% | 0.06 | 113 | 1 | 0.47 | 0.62 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 113.00 | 6.65 | 7.00 | 6.83 | 7.15 | +1.55 | +27.68% | 0.06 | 52 | 21 | 0.51 | 0.59 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 114.00 | 5.25 | 6.85 | 6.05 | 6.05 | +0.66 | +12.25% | 0.05 | 123 | 119 | 0.49 | 0.56 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 115.00 | 5.60 | 6.15 | 5.88 | 5.70 | +1.10 | +23.92% | 0.05 | 213 | 220 | 0.52 | 0.53 | 0.03 | -0.14 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 116.00 | 5.00 | 5.45 | 5.23 | 5.40 | +1.10 | +25.59% | 0.05 | 70 | 138 | 0.50 | 0.50 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 117.00 | 4.60 | 5.35 | 4.98 | 4.91 | +1.04 | +26.88% | 0.04 | 30 | 93 | 0.52 | 0.48 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 118.00 | 4.10 | 4.55 | 4.33 | 4.50 | +1.05 | +30.44% | 0.04 | 61 | 125 | 0.50 | 0.45 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 119.00 | 3.60 | 4.40 | 4.00 | 4.04 | +0.80 | +24.70% | 0.03 | 68 | 188 | 0.51 | 0.42 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 120.00 | 3.45 | 3.70 | 3.58 | 3.50 | +0.69 | +24.56% | 0.03 | 231 | 506 | 0.50 | 0.39 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 121.00 | 2.91 | 3.60 | 3.26 | 3.40 | +0.75 | +28.31% | 0.03 | 17 | 144 | 0.50 | 0.36 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 122.00 | 2.83 | 3.10 | 2.97 | 2.96 | +0.63 | +27.04% | 0.02 | 62 | 89 | 0.50 | 0.34 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 123.00 | 1.95 | 2.97 | 2.46 | 2.51 | +0.43 | +20.68% | 0.02 | 36 | 104 | 0.48 | 0.31 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 124.00 | 2.18 | 2.58 | 2.38 | 2.38 | +0.48 | +25.27% | 0.02 | 105 | 121 | 0.50 | 0.29 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 125.00 | 1.55 | 2.37 | 1.96 | 2.25 | +0.57 | +33.93% | 0.02 | 112 | 803 | 0.48 | 0.27 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 126.00 | 1.76 | 2.04 | 1.90 | 2.21 | +0.74 | +50.34% | 0.02 | 20 | 99 | 0.50 | 0.25 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 127.00 | 1.62 | 1.80 | 1.71 | 1.82 | +0.46 | +33.83% | 0.01 | 70 | 255 | 0.50 | 0.23 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 128.00 | 1.34 | 1.84 | 1.59 | 1.61 | +0.40 | +33.06% | 0.01 | 64 | 281 | 0.51 | 0.21 | 0.02 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 129.00 | 0.88 | 1.67 | 1.28 | 1.43 | +0.35 | +32.41% | 0.01 | 64 | 93 | 0.48 | 0.19 | 0.02 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 130.00 | 1.14 | 1.44 | 1.29 | 1.07 | +0.06 | +5.95% | 0.01 | 294 | 878 | 0.51 | 0.17 | 0.02 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 131.00 | 0.85 | 1.34 | 1.10 | 1.20 | +0.27 | +29.04% | 0.01 | 14 | 71 | 0.50 | 0.16 | 0.02 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 132.00 | 0.71 | 1.27 | 0.99 | 0.97 | +0.11 | +12.80% | 0.01 | 50 | 88 | 0.50 | 0.14 | 0.02 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 133.00 | 0.46 | 1.16 | 0.81 | 0.95 | +0.23 | +31.95% | 0.01 | 119 | 81 | 0.49 | 0.13 | 0.02 | -0.07 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 134.00 | 0.74 | 0.94 | 0.84 | 0.88 | +0.17 | +23.95% | 0.01 | 26 | 147 | 0.52 | 0.12 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 135.00 | 0.39 | 0.93 | 0.66 | 0.72 | +0.11 | +18.04% | 0.00 | 107 | 625 | 0.49 | 0.11 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 136.00 | 0.26 | 0.91 | 0.59 | 0.60 | -0.04 | -6.25% | 0.00 | 27 | 87 | 0.49 | 0.10 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 137.00 | 0.40 | 0.75 | 0.58 | 0.47 | -0.13 | -21.67% | 0.00 | 4 | 87 | 0.51 | 0.09 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 138.00 | 0.33 | 0.77 | 0.55 | 0.51 | -0.07 | -12.07% | 0.00 | 10 | 85 | 0.52 | 0.08 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 139.00 | 0.10 | 0.75 | 0.43 | 0.48 | -0.07 | -12.73% | 0.00 | 4 | 49 | 0.49 | 0.07 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 140.00 | 0.12 | 0.52 | 0.32 | 0.44 | +0.04 | +10.00% | 0.00 | 60 | 867 | 0.48 | 0.06 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 141.00 | 0.38 | 0.46 | 0.42 | 0.28 | -0.20 | -41.67% | 0.00 | 4 | 103 | 0.54 | 0.05 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 142.00 | 0.15 | 0.43 | 0.29 | 0.29 | -0.12 | -29.27% | 0.00 | 5 | 53 | 0.51 | 0.05 | 0.01 | -0.03 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 143.00 | 0.01 | 0.51 | 0.26 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.04 | 0.01 | -0.03 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 144.00 | 0.16 | 0.49 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.54 | 0.04 | 0.01 | -0.03 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 145.00 | 0.25 | 0.51 | 0.38 | 0.38 | +0.10 | +35.72% | 0.00 | 81 | 376 | 0.58 | 0.03 | 0.01 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 146.00 | 0.05 | 0.47 | 0.26 | 0.46 | -0.04 | -8.00% | 0.00 | 1 | 49 | 0.53 | 0.03 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 147.00 | 0.01 | 0.46 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.03 | 0.00 | -0.02 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 148.00 | 0.01 | 0.36 | 0.19 | 0.16 | -0.24 | -60.00% | 0.00 | 11 | 23 | 0.50 | 0.02 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 149.00 | 0.17 | 0.26 | 0.22 | 0.24 | -0.06 | -20.00% | 0.00 | 20 | 55 | 0.57 | 0.02 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 150.00 | 0.10 | 0.26 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 63 | 512 | 0.56 | 0.02 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.14 | -0.06 | -30.00% | 0.00 | 13 | 228 | 0.70 | 0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 160.00 | 0.05 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.64 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.32 | 0.19 | 0.10 | -0.03 | -23.08% | 0.00 | 27 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.01 | -10.00% | 0.00 | 8 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 180.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 75 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.12 | -75.00% | 0.00 | 1 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 75.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 10,934 | 156 | 0.77 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 80.00 | 0.03 | 0.23 | 0.13 | 0.08 | -0.04 | -33.34% | 0.00 | 3 | 77 | 0.72 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 85.00 | 0.15 | 0.46 | 0.31 | 0.37 | +0.13 | +54.17% | 0.00 | 26 | 190 | 0.73 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 90.00 | 0.29 | 0.48 | 0.39 | 0.36 | -0.02 | -5.27% | 0.00 | 35 | 565 | 0.65 | -0.03 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 95.00 | 0.44 | 0.91 | 0.68 | 0.59 | -0.11 | -15.72% | 0.01 | 82 | 302 | 0.61 | -0.07 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 100.00 | 1.00 | 1.24 | 1.12 | 1.12 | -0.20 | -15.16% | 0.01 | 493 | 1,199 | 0.57 | -0.13 | 0.01 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 103.00 | 1.52 | 1.78 | 1.65 | 1.58 | -0.34 | -17.71% | 0.02 | 203 | 8 | 0.55 | -0.17 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 104.00 | 1.64 | 1.86 | 1.75 | 1.76 | -0.27 | -13.30% | 0.02 | 41 | 19 | 0.54 | -0.19 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 105.00 | 1.86 | 2.07 | 1.97 | 1.95 | -0.38 | -16.31% | 0.02 | 145 | 1,013 | 0.54 | -0.21 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 106.00 | 2.01 | 2.60 | 2.31 | 2.05 | -0.38 | -15.64% | 0.02 | 26 | 179 | 0.55 | -0.23 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 107.00 | 1.99 | 2.85 | 2.42 | 2.28 | -0.66 | -22.45% | 0.02 | 52 | 141 | 0.53 | -0.26 | 0.02 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 108.00 | 2.58 | 2.80 | 2.69 | 2.68 | -0.62 | -18.79% | 0.02 | 29 | 133 | 0.53 | -0.28 | 0.02 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 109.00 | 2.89 | 3.15 | 3.02 | 3.25 | -0.34 | -9.48% | 0.03 | 32 | 116 | 0.52 | -0.30 | 0.02 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 110.00 | 3.25 | 3.45 | 3.35 | 3.35 | -0.66 | -16.46% | 0.03 | 342 | 1,305 | 0.52 | -0.33 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 111.00 | 3.35 | 3.95 | 3.65 | 3.49 | -0.50 | -12.54% | 0.03 | 17 | 102 | 0.51 | -0.36 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 112.00 | 3.95 | 4.20 | 4.08 | 3.85 | -1.06 | -21.59% | 0.04 | 86 | 203 | 0.51 | -0.38 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 113.00 | 4.30 | 4.80 | 4.55 | 4.35 | -0.95 | -17.93% | 0.04 | 101 | 184 | 0.52 | -0.41 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 114.00 | 4.85 | 5.05 | 4.95 | 5.03 | -0.75 | -12.98% | 0.04 | 120 | 152 | 0.51 | -0.44 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 115.00 | 5.25 | 5.55 | 5.40 | 5.47 | -0.81 | -12.90% | 0.05 | 128 | 1,184 | 0.50 | -0.47 | 0.03 | -0.14 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 116.00 | 5.65 | 6.20 | 5.93 | 5.85 | -0.65 | -10.00% | 0.05 | 29 | 285 | 0.51 | -0.50 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 117.00 | 6.30 | 6.60 | 6.45 | 6.06 | -1.49 | -19.74% | 0.06 | 9 | 53 | 0.50 | -0.52 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 118.00 | 6.70 | 7.80 | 7.25 | 6.89 | -1.30 | -15.88% | 0.06 | 78 | 165 | 0.52 | -0.55 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 119.00 | 7.45 | 7.75 | 7.60 | 9.02 | +0.66 | +7.90% | 0.06 | 6 | 179 | 0.50 | -0.58 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 120.00 | 7.80 | 9.00 | 8.40 | 7.90 | -1.70 | -17.71% | 0.07 | 47 | 943 | 0.51 | -0.61 | 0.03 | -0.13 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 121.00 | 8.60 | 9.75 | 9.18 | 9.15 | -0.66 | -6.73% | 0.08 | 10 | 44 | 0.52 | -0.64 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 122.00 | 8.95 | 10.45 | 9.70 | 9.25 | -1.60 | -14.75% | 0.08 | 16 | 113 | 0.51 | -0.66 | 0.03 | -0.12 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 123.00 | 9.65 | 10.65 | 10.15 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.48 | -0.69 | 0.03 | -0.12 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 124.00 | 10.80 | 11.95 | 11.38 | 11.59 | -0.37 | -3.10% | 0.09 | 1 | 70 | 0.53 | -0.71 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 125.00 | 11.25 | 12.60 | 11.93 | 11.68 | -1.62 | -12.18% | 0.10 | 77 | 423 | 0.51 | -0.73 | 0.02 | -0.11 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 126.00 | 11.90 | 13.55 | 12.73 | 12.27 | -1.98 | -13.90% | 0.10 | 4 | 74 | 0.51 | -0.75 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 127.00 | 12.70 | 14.35 | 13.53 | 13.05 | -1.93 | -12.89% | 0.11 | 8 | 31 | 0.50 | -0.77 | 0.02 | -0.10 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 128.00 | 13.55 | 15.20 | 14.38 | 16.27 | +0.27 | +1.69% | 0.11 | 1 | 44 | 0.51 | -0.79 | 0.02 | -0.09 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 129.00 | 14.35 | 15.95 | 15.15 | 16.63 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.49 | -0.81 | 0.02 | -0.09 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 130.00 | 15.35 | 16.85 | 16.10 | 15.57 | -1.98 | -11.29% | 0.12 | 12 | 123 | 0.51 | -0.83 | 0.02 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 131.00 | 16.35 | 17.85 | 17.10 | 16.87 | -2.28 | -11.91% | 0.13 | 1 | 55 | 0.50 | -0.84 | 0.02 | -0.08 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 132.00 | 16.95 | 18.65 | 17.80 | 17.57 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.62 | -0.86 | 0.02 | -0.07 | 12/30/2025 | 1/2/2026 4:00:02 PM EST |
| 133.00 | 17.90 | 19.25 | 18.58 | 17.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.59 | -0.87 | 0.02 | -0.07 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 134.00 | 18.80 | 20.50 | 19.65 | 17.95 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.64 | -0.88 | 0.01 | -0.06 | 12/23/2025 | 1/2/2026 4:00:02 PM EST |
| 135.00 | 19.85 | 21.25 | 20.55 | 20.34 | -2.11 | -9.40% | 0.15 | 11 | 106 | 0.62 | -0.89 | 0.01 | -0.06 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 136.00 | 20.65 | 22.45 | 21.55 | 17.63 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.67 | -0.90 | 0.01 | -0.06 | 12/19/2025 | 1/2/2026 4:00:02 PM EST |
| 137.00 | 21.60 | 23.40 | 22.50 | 21.88 | -1.24 | -5.37% | 0.16 | 2 | 33 | 0.68 | -0.91 | 0.01 | -0.05 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 138.00 | 22.55 | 24.35 | 23.45 | 21.45 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.70 | -0.92 | 0.01 | -0.05 | 12/29/2025 | 1/2/2026 4:00:02 PM EST |
| 139.00 | 23.50 | 25.20 | 24.35 | 20.47 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.69 | -0.93 | 0.01 | -0.04 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 140.00 | 24.60 | 26.15 | 25.38 | 28.60 | +2.88 | +11.20% | 0.18 | 4 | 177 | 0.70 | -0.94 | 0.01 | -0.04 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 141.00 | 24.35 | 27.10 | 25.73 | 12.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.95 | 0.01 | -0.04 | 12/9/2025 | 1/2/2026 4:00:02 PM EST |
| 142.00 | 25.35 | 29.10 | 27.23 | 20.48 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.90 | -0.95 | 0.01 | -0.03 | 12/11/2025 | 1/2/2026 4:00:02 PM EST |
| 143.00 | 27.00 | 30.10 | 28.55 | 24.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | -0.96 | 0.01 | -0.03 | 12/26/2025 | 1/2/2026 4:00:02 PM EST |
| 144.00 | 28.00 | 30.25 | 29.13 | 25.23 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -0.96 | 0.01 | -0.03 | 12/17/2025 | 1/2/2026 4:00:02 PM EST |
| 145.00 | 28.25 | 32.00 | 30.13 | 31.02 | 0.00 | 0.00% | 0.21 | 0 | 61 | 0.92 | -0.97 | 0.01 | -0.02 | 12/31/2025 | 1/2/2026 4:00:02 PM EST |
| 146.00 | 29.95 | 33.05 | 31.50 | 24.78 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.96 | -0.97 | 0.00 | -0.02 | 12/22/2025 | 1/2/2026 4:00:02 PM EST |
| 147.00 | 30.25 | 33.95 | 32.10 | 21.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | -0.97 | 0.00 | -0.02 | 12/11/2025 | 1/2/2026 4:00:02 PM EST |
| 148.00 | 31.20 | 35.00 | 33.10 | % | 0.22 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 1/2/2026 4:00:02 PM EST | |||
| 149.00 | 32.20 | 35.20 | 33.70 | 28.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.02 | 12/19/2025 | 1/2/2026 4:00:02 PM EST |
| 150.00 | 33.20 | 37.00 | 35.10 | 37.20 | +2.06 | +5.87% | 0.23 | 3 | 10 | 1.02 | -0.98 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 4:00:02 PM EST |
| 155.00 | 38.15 | 41.95 | 40.05 | % | 0.26 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 1/2/2026 4:00:02 PM EST | |||
| 160.00 | 43.15 | 46.90 | 45.03 | 27.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:02 PM EST |
| 165.00 | 48.15 | 51.90 | 50.03 | 31.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:02 PM EST |
| 170.00 | 53.15 | 56.90 | 55.03 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 175.00 | 58.70 | 61.90 | 60.30 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 180.00 | 63.05 | 66.90 | 64.98 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 185.00 | 68.05 | 71.90 | 69.98 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 190.00 | 73.05 | 76.90 | 74.98 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 195.00 | 78.05 | 81.90 | 79.98 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 200.00 | 83.05 | 86.90 | 84.98 | % | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 205.00 | 88.10 | 91.90 | 90.00 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 210.00 | 93.05 | 96.90 | 94.98 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 215.00 | 98.05 | 101.90 | 99.98 | % | 0.47 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 220.00 | 103.05 | 106.90 | 104.98 | % | 0.48 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 225.00 | 108.10 | 111.90 | 110.00 | % | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 230.00 | 113.05 | 116.90 | 114.98 | % | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 235.00 | 118.05 | 121.90 | 119.98 | % | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 240.00 | 123.05 | 126.90 | 124.98 | % | 0.52 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 245.00 | 128.05 | 131.90 | 129.98 | % | 0.53 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST | |||
| 250.00 | 133.05 | 136.90 | 134.98 | % | 0.54 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:02 PM EST |