Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $109.05 as of 9/18/2026 7:39:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 94.75 | 95.05 | 94.90 | 94.50 | +11.93 | +14.45% | 3.80 | 2 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 30.00 | 89.75 | 90.05 | 89.90 | 83.95 | +6.05 | +7.77% | 3.00 | 10 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 35.00 | 84.75 | 85.05 | 84.90 | 68.55 | 0.00 | 0.00% | 2.43 | 0 | 6 | 3.03 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 40.00 | 79.75 | 80.05 | 79.90 | 65.75 | 0.00 | 0.00% | 2.00 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 45.00 | 74.80 | 75.05 | 74.93 | 62.40 | 0.00 | 0.00% | 1.67 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 50.00 | 69.80 | 70.10 | 69.95 | 69.75 | +12.13 | +21.06% | 1.40 | 2 | 18 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 55.00 | 64.80 | 65.10 | 64.95 | 64.40 | +5.65 | +9.62% | 1.18 | 12 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 60.00 | 59.85 | 60.10 | 59.98 | 59.40 | +11.20 | +23.24% | 1.00 | 16 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 54.80 | 55.10 | 54.95 | 54.40 | +12.30 | +29.22% | 0.85 | 9 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 70.00 | 49.90 | 50.15 | 50.03 | 49.68 | +11.83 | +31.26% | 0.71 | 10 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 44.90 | 45.15 | 45.03 | 43.27 | +14.42 | +49.99% | 0.60 | 1 | 10 | 1.25 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 80.00 | 39.85 | 40.20 | 40.03 | 39.82 | +11.82 | +42.22% | 0.50 | 8 | 29 | 1.13 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 82.00 | 37.90 | 38.20 | 38.05 | 26.30 | 0.00 | 0.00% | 0.46 | 0 | 45 | 1.07 | 0.99 | 0.00 | -0.03 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 83.00 | 36.90 | 37.20 | 37.05 | 35.30 | +10.55 | +42.63% | 0.45 | 1 | 32 | 1.03 | 0.99 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 84.00 | 35.90 | 36.20 | 36.05 | 23.35 | 0.00 | 0.00% | 0.43 | 0 | 122 | 1.00 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 85.00 | 34.95 | 35.20 | 35.08 | 34.46 | +10.36 | +42.99% | 0.41 | 46 | 123 | 0.56 | 0.99 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 86.00 | 33.95 | 34.25 | 34.10 | 22.08 | 0.00 | 0.00% | 0.40 | 0 | 41 | 0.59 | 0.98 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 87.00 | 32.90 | 33.25 | 33.08 | 20.97 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.61 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 88.00 | 32.05 | 32.25 | 32.15 | 19.58 | 0.00 | 0.00% | 0.37 | 0 | 72 | 0.59 | 0.98 | 0.00 | -0.05 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 89.00 | 31.00 | 31.25 | 31.13 | 25.34 | +5.94 | +30.62% | 0.35 | 40 | 22 | 0.66 | 0.98 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 90.00 | 30.00 | 30.30 | 30.15 | 29.40 | +11.23 | +61.81% | 0.33 | 7 | 97 | 0.65 | 0.97 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 91.00 | 29.00 | 29.30 | 29.15 | 15.51 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.65 | 0.97 | 0.00 | -0.06 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 92.00 | 28.05 | 28.35 | 28.20 | 28.00 | +11.81 | +72.95% | 0.31 | 7 | 47 | 0.66 | 0.97 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 93.00 | 27.10 | 27.35 | 27.23 | 23.50 | +8.00 | +51.62% | 0.29 | 4 | 34 | 0.65 | 0.96 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 94.00 | 26.10 | 26.40 | 26.25 | 23.50 | +7.80 | +49.69% | 0.28 | 1 | 25 | 0.65 | 0.96 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 95.00 | 25.15 | 25.40 | 25.28 | 24.72 | +9.00 | +57.26% | 0.27 | 17 | 110 | 0.65 | 0.95 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 96.00 | 24.20 | 24.45 | 24.33 | 22.60 | +10.10 | +80.80% | 0.25 | 2 | 35 | 0.65 | 0.95 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 97.00 | 23.20 | 23.50 | 23.35 | 23.44 | +11.63 | +98.48% | 0.24 | 33 | 50 | 0.65 | 0.94 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 98.00 | 22.25 | 22.55 | 22.40 | 22.20 | +10.85 | +95.60% | 0.23 | 21 | 60 | 0.63 | 0.94 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 99.00 | 21.30 | 21.60 | 21.45 | 20.84 | +9.33 | +81.06% | 0.22 | 55 | 132 | 0.63 | 0.93 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 100.00 | 20.35 | 20.65 | 20.50 | 20.56 | +9.46 | +85.23% | 0.20 | 266 | 407 | 0.62 | 0.92 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 101.00 | 19.50 | 19.75 | 19.63 | 19.60 | +9.07 | +86.14% | 0.19 | 16 | 111 | 0.62 | 0.92 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 102.00 | 18.50 | 18.80 | 18.65 | 17.60 | +9.31 | +112.31% | 0.18 | 24 | 61 | 0.62 | 0.91 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 103.00 | 17.60 | 17.90 | 17.75 | 17.38 | +8.13 | +87.90% | 0.17 | 46 | 218 | 0.61 | 0.90 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 104.00 | 16.75 | 17.10 | 16.93 | 16.00 | +7.60 | +90.48% | 0.16 | 47 | 334 | 0.60 | 0.89 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 105.00 | 15.85 | 16.15 | 16.00 | 15.38 | +7.33 | +91.06% | 0.15 | 313 | 346 | 0.61 | 0.88 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 106.00 | 15.00 | 15.30 | 15.15 | 14.63 | +7.18 | +96.38% | 0.14 | 221 | 268 | 0.60 | 0.86 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 107.00 | 14.20 | 14.45 | 14.33 | 14.00 | +7.20 | +105.89% | 0.13 | 200 | 298 | 0.60 | 0.85 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 108.00 | 13.35 | 13.70 | 13.53 | 13.10 | +6.85 | +109.60% | 0.13 | 159 | 867 | 0.60 | 0.83 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 109.00 | 12.65 | 12.85 | 12.75 | 12.36 | +6.62 | +115.34% | 0.12 | 91 | 173 | 0.60 | 0.81 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 110.00 | 11.75 | 12.05 | 11.90 | 11.95 | +6.70 | +127.62% | 0.11 | 610 | 4,409 | 0.60 | 0.79 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 111.00 | 11.10 | 11.30 | 11.20 | 10.70 | +6.00 | +127.66% | 0.10 | 89 | 148 | 0.60 | 0.77 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 112.00 | 10.35 | 10.60 | 10.48 | 9.90 | +5.50 | +125.00% | 0.09 | 168 | 435 | 0.60 | 0.75 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 113.00 | 9.70 | 9.90 | 9.80 | 9.80 | +5.95 | +154.55% | 0.09 | 262 | 140 | 0.60 | 0.72 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 114.00 | 8.95 | 9.20 | 9.08 | 9.15 | +5.54 | +153.47% | 0.08 | 291 | 732 | 0.60 | 0.70 | 0.03 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 115.00 | 7.95 | 8.55 | 8.25 | 8.44 | +5.19 | +159.70% | 0.07 | 1,098 | 816 | 0.60 | 0.67 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 116.00 | 7.70 | 7.95 | 7.83 | 7.50 | +4.57 | +155.98% | 0.07 | 374 | 183 | 0.60 | 0.64 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 117.00 | 7.15 | 7.40 | 7.28 | 7.29 | +4.72 | +183.66% | 0.06 | 558 | 178 | 0.60 | 0.61 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 118.00 | 6.60 | 6.85 | 6.73 | 6.36 | +3.91 | +159.60% | 0.06 | 484 | 222 | 0.60 | 0.59 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 119.00 | 6.15 | 6.35 | 6.25 | 6.15 | +3.95 | +179.55% | 0.05 | 819 | 270 | 0.60 | 0.56 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 120.00 | 5.60 | 5.80 | 5.70 | 5.65 | +3.64 | +181.10% | 0.05 | 7,511 | 1,685 | 0.60 | 0.53 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 121.00 | 4.90 | 5.40 | 5.15 | 4.73 | +2.93 | +162.78% | 0.04 | 363 | 211 | 0.61 | 0.50 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 122.00 | 4.75 | 5.10 | 4.93 | 4.50 | +2.90 | +181.25% | 0.04 | 572 | 336 | 0.61 | 0.48 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 123.00 | 4.10 | 4.70 | 4.40 | 4.46 | +3.15 | +240.46% | 0.04 | 422 | 408 | 0.61 | 0.45 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 124.00 | 4.00 | 4.30 | 4.15 | 4.10 | +2.78 | +210.61% | 0.03 | 315 | 66 | 0.61 | 0.42 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 125.00 | 3.55 | 3.90 | 3.73 | 3.78 | +2.60 | +220.34% | 0.03 | 2,725 | 2,607 | 0.61 | 0.40 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 126.00 | 3.35 | 3.95 | 3.65 | 3.48 | +2.43 | +231.43% | 0.03 | 426 | 52 | 0.62 | 0.38 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 127.00 | 2.82 | 3.30 | 3.06 | 3.11 | +2.15 | +223.96% | 0.02 | 170 | 51 | 0.62 | 0.35 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 128.00 | 2.69 | 3.00 | 2.85 | 2.90 | +2.27 | +360.32% | 0.02 | 125 | 218 | 0.62 | 0.33 | 0.02 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 129.00 | 2.60 | 2.92 | 2.76 | 2.56 | +1.98 | +341.38% | 0.02 | 303 | 54 | 0.63 | 0.31 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 130.00 | 2.37 | 2.45 | 2.41 | 2.45 | +1.76 | +255.08% | 0.02 | 1,831 | 1,819 | 0.63 | 0.29 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 131.00 | 2.16 | 2.50 | 2.33 | 2.17 | +1.70 | +361.71% | 0.02 | 202 | 43 | 0.63 | 0.27 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 132.00 | 1.75 | 2.10 | 1.93 | 1.94 | % | 0.01 | 101 | 0 | 0.63 | 0.25 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 133.00 | 1.79 | 1.93 | 1.86 | 1.66 | % | 0.01 | 119 | 0 | 0.64 | 0.23 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 134.00 | 1.44 | 1.75 | 1.60 | 1.55 | % | 0.01 | 125 | 0 | 0.64 | 0.21 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 135.00 | 1.30 | 1.58 | 1.44 | 1.58 | +1.16 | +276.19% | 0.01 | 1,361 | 1,113 | 0.64 | 0.20 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 136.00 | 1.37 | 1.61 | 1.49 | 1.37 | % | 0.01 | 69 | 0 | 0.64 | 0.18 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 137.00 | 1.20 | 1.30 | 1.25 | 1.28 | % | 0.01 | 56 | 0 | 0.65 | 0.17 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 138.00 | 1.11 | 1.19 | 1.15 | 1.12 | % | 0.01 | 164 | 0 | 0.65 | 0.15 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 140.00 | 0.93 | 1.01 | 0.97 | 0.98 | +0.73 | +292.00% | 0.01 | 651 | 2,086 | 0.66 | 0.13 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 145.00 | 0.58 | 0.66 | 0.62 | 0.62 | +0.46 | +287.50% | 0.00 | 180 | 709 | 0.68 | 0.09 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 150.00 | 0.38 | 0.43 | 0.41 | 0.38 | +0.28 | +280.00% | 0.00 | 804 | 801 | 0.70 | 0.06 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 155.00 | 0.26 | 0.29 | 0.28 | 0.26 | +0.18 | +225.00% | 0.00 | 76 | 444 | 0.72 | 0.04 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 160.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.12 | +150.00% | 0.00 | 243 | 3,249 | 0.76 | 0.03 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 165.00 | 0.12 | 0.18 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 61 | 0.78 | 0.02 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 170.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 30 | 0.81 | 0.01 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 175.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 22 | 33 | 0.86 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 180.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 23 | 0.85 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 185.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 53 | 218 | 0.85 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.27 | 0.14 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 173 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 107 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 479 | 866 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 25 | 316 | 0.94 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 80.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2,516 | 622 | 0.91 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 82.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 79 | 0.91 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 83.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 78 | 0.89 | -0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 84.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 16 | 123 | 0.88 | -0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.12 | -52.18% | 0.00 | 37 | 387 | 0.86 | -0.01 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 86.00 | 0.11 | 0.16 | 0.14 | 0.11 | -0.16 | -59.26% | 0.00 | 58 | 105 | 0.85 | -0.02 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 87.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.20 | -60.61% | 0.00 | 126 | 79 | 0.82 | -0.02 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 88.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 41 | 195 | 0.81 | -0.02 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 89.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.27 | -64.29% | 0.00 | 43 | 160 | 0.80 | -0.02 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 90.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.21 | -55.27% | 0.00 | 260 | 483 | 0.77 | -0.03 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 91.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.26 | -57.78% | 0.00 | 16 | 78 | 0.76 | -0.03 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 92.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.29 | -59.19% | 0.00 | 35 | 330 | 0.76 | -0.03 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 93.00 | 0.21 | 0.26 | 0.24 | 0.24 | -0.33 | -57.90% | 0.00 | 81 | 457 | 0.74 | -0.04 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 94.00 | 0.23 | 0.29 | 0.26 | 0.24 | -0.44 | -64.71% | 0.00 | 88 | 196 | 0.73 | -0.04 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 95.00 | 0.27 | 0.32 | 0.30 | 0.29 | -0.55 | -65.48% | 0.00 | 286 | 684 | 0.72 | -0.05 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 96.00 | 0.29 | 0.36 | 0.33 | 0.34 | -0.64 | -65.31% | 0.00 | 78 | 193 | 0.71 | -0.05 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 97.00 | 0.33 | 0.40 | 0.37 | 0.36 | -0.70 | -66.04% | 0.00 | 144 | 843 | 0.70 | -0.06 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 98.00 | 0.37 | 0.42 | 0.40 | 0.45 | -0.76 | -62.81% | 0.00 | 137 | 286 | 0.68 | -0.06 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 99.00 | 0.41 | 0.47 | 0.44 | 0.45 | -0.95 | -67.86% | 0.00 | 104 | 250 | 0.67 | -0.07 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 100.00 | 0.49 | 0.55 | 0.52 | 0.52 | -1.09 | -67.71% | 0.01 | 469 | 4,293 | 0.67 | -0.08 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 101.00 | 0.49 | 0.59 | 0.54 | 0.58 | -1.31 | -69.32% | 0.01 | 79 | 225 | 0.66 | -0.08 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 102.00 | 0.61 | 0.68 | 0.65 | 0.66 | -1.49 | -69.31% | 0.01 | 146 | 419 | 0.65 | -0.09 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 103.00 | 0.73 | 0.77 | 0.75 | 0.76 | -2.28 | -75.00% | 0.01 | 109 | 228 | 0.64 | -0.10 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 104.00 | 0.81 | 0.88 | 0.85 | 0.89 | -1.98 | -68.99% | 0.01 | 282 | 360 | 0.64 | -0.11 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 105.00 | 0.94 | 1.01 | 0.98 | 0.97 | -2.10 | -68.41% | 0.01 | 501 | 509 | 0.63 | -0.12 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 106.00 | 1.12 | 1.15 | 1.14 | 1.14 | -2.26 | -66.48% | 0.01 | 1,304 | 1,279 | 0.63 | -0.14 | 0.02 | -0.13 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 107.00 | 1.24 | 1.33 | 1.29 | 1.33 | -2.77 | -67.57% | 0.01 | 127 | 314 | 0.63 | -0.15 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 108.00 | 1.47 | 1.51 | 1.49 | 1.48 | -2.99 | -66.89% | 0.01 | 548 | 283 | 0.63 | -0.17 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 109.00 | 1.66 | 1.71 | 1.69 | 1.66 | -3.19 | -65.78% | 0.02 | 215 | 119 | 0.63 | -0.19 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 110.00 | 1.89 | 1.94 | 1.92 | 1.89 | -3.65 | -65.89% | 0.02 | 507 | 458 | 0.62 | -0.21 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 111.00 | 2.14 | 2.20 | 2.17 | 2.23 | -3.77 | -62.84% | 0.02 | 219 | 156 | 0.62 | -0.23 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 112.00 | 2.42 | 2.48 | 2.45 | 2.45 | -4.15 | -62.88% | 0.02 | 165 | 159 | 0.62 | -0.25 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 113.00 | 2.72 | 2.80 | 2.76 | 2.75 | -4.45 | -61.81% | 0.02 | 269 | 155 | 0.62 | -0.28 | 0.02 | -0.18 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 114.00 | 3.05 | 3.15 | 3.10 | 3.25 | -4.37 | -57.35% | 0.03 | 618 | 169 | 0.62 | -0.30 | 0.03 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 115.00 | 3.40 | 3.50 | 3.45 | 3.42 | -6.40 | -65.18% | 0.03 | 794 | 279 | 0.62 | -0.33 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 116.00 | 3.70 | 3.95 | 3.83 | 4.10 | -5.18 | -55.82% | 0.03 | 804 | 80 | 0.61 | -0.36 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 117.00 | 4.15 | 4.35 | 4.25 | 4.20 | -10.09 | -70.61% | 0.04 | 184 | 132 | 0.62 | -0.39 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 118.00 | 4.70 | 4.80 | 4.75 | 4.95 | -7.24 | -59.40% | 0.04 | 397 | 82 | 0.62 | -0.41 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 119.00 | 5.10 | 5.30 | 5.20 | 4.55 | -10.78 | -70.32% | 0.04 | 657 | 136 | 0.61 | -0.44 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 120.00 | 5.60 | 5.85 | 5.73 | 6.10 | -7.67 | -55.71% | 0.05 | 828 | 643 | 0.62 | -0.47 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 121.00 | 6.15 | 6.35 | 6.25 | 6.20 | -6.57 | -51.45% | 0.05 | 54 | 71 | 0.62 | -0.50 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 122.00 | 6.45 | 6.95 | 6.70 | 6.85 | -11.10 | -61.84% | 0.05 | 226 | 722 | 0.62 | -0.52 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 123.00 | 7.35 | 7.55 | 7.45 | 7.60 | -9.05 | -54.36% | 0.06 | 243 | 565 | 0.62 | -0.55 | 0.03 | -0.22 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 124.00 | 7.95 | 8.25 | 8.10 | 8.55 | -13.65 | -61.49% | 0.07 | 27 | 11 | 0.63 | -0.58 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 125.00 | 8.55 | 8.85 | 8.70 | 8.75 | -7.43 | -45.93% | 0.07 | 17 | 499 | 0.63 | -0.60 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 126.00 | 9.30 | 9.95 | 9.63 | 9.90 | -3.65 | -26.94% | 0.08 | 33 | 4 | 0.63 | -0.63 | 0.03 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 127.00 | 10.00 | 10.90 | 10.45 | 10.25 | -10.95 | -51.66% | 0.08 | 46 | 7 | 0.64 | -0.65 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 128.00 | 10.75 | 11.00 | 10.88 | 11.30 | % | 0.09 | 24 | 0 | 0.64 | -0.67 | 0.02 | -0.20 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 129.00 | 11.50 | 11.75 | 11.63 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.64 | -0.69 | 0.02 | -0.19 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 130.00 | 12.25 | 12.50 | 12.38 | 12.40 | -6.75 | -35.25% | 0.10 | 48 | 64 | 0.64 | -0.71 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 131.00 | 13.05 | 13.30 | 13.18 | 23.85 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.65 | -0.73 | 0.02 | -0.18 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 132.00 | 13.85 | 14.10 | 13.98 | 14.33 | % | 0.11 | 2 | 0 | 0.65 | -0.75 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 133.00 | 14.65 | 14.95 | 14.80 | 16.17 | % | 0.11 | 1 | 0 | 0.65 | -0.77 | 0.02 | -0.17 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 134.00 | 15.50 | 15.80 | 15.65 | 16.22 | % | 0.12 | 2 | 0 | 0.65 | -0.79 | 0.02 | -0.16 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 135.00 | 16.35 | 16.75 | 16.55 | 17.25 | -10.55 | -37.95% | 0.12 | 2 | 7 | 0.66 | -0.80 | 0.02 | -0.15 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 136.00 | 17.20 | 17.50 | 17.35 | % | 0.13 | 0 | 0 | 0.66 | -0.82 | 0.02 | -0.15 | 9/18/2026 4:00:00 PM EST | |||
| 137.00 | 18.10 | 18.40 | 18.25 | 22.60 | % | 0.13 | 1 | 0 | 0.67 | -0.83 | 0.02 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 138.00 | 18.95 | 19.30 | 19.13 | % | 0.14 | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.13 | 9/18/2026 4:00:00 PM EST | |||
| 140.00 | 20.80 | 21.15 | 20.98 | 21.65 | -10.60 | -32.87% | 0.15 | 9 | 51 | 0.68 | -0.87 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 145.00 | 25.45 | 25.80 | 25.63 | 26.35 | -12.40 | -32.00% | 0.18 | 25 | 9 | 0.70 | -0.91 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 150.00 | 30.25 | 30.65 | 30.45 | 33.15 | -2.68 | -7.48% | 0.20 | 2 | 1 | 0.58 | -0.94 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 155.00 | 35.15 | 35.50 | 35.33 | 35.75 | -4.85 | -11.95% | 0.23 | 1 | 2 | 0.81 | -0.96 | 0.01 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 160.00 | 40.10 | 40.40 | 40.25 | 43.00 | -2.65 | -5.81% | 0.25 | 2 | 0 | 0.84 | -0.97 | 0.00 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 165.00 | 45.05 | 45.40 | 45.23 | 47.05 | -11.85 | -20.12% | 0.27 | 6 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 170.00 | 50.00 | 50.35 | 50.18 | 50.70 | -12.60 | -19.91% | 0.30 | 4 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 175.00 | 55.00 | 56.30 | 55.65 | 67.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 180.00 | 59.00 | 60.35 | 59.68 | 61.95 | -7.95 | -11.38% | 0.33 | 1 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 185.00 | 65.00 | 66.40 | 65.70 | 77.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |