Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $94.56 as of 10/27/2026 9:07:40 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 | 68.65 | 71.30 | 69.98 | 72.95 | 0.00 | 0.00% | 2.80 | 0 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 63.65 | 66.75 | 65.20 | 67.70 | 0.00 | 0.00% | 2.17 | 0 | 13 | 3.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 35.00 | 58.75 | 61.75 | 60.25 | 57.55 | 0.00 | 0.00% | 1.72 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 53.65 | 56.80 | 55.23 | 53.00 | 0.00 | 0.00% | 1.38 | 0 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 49.05 | 50.30 | 49.68 | 49.95 | -2.25 | -4.31% | 1.10 | 1 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 44.45 | 45.35 | 44.90 | 45.05 | -0.70 | -1.53% | 0.90 | 1 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 39.00 | 40.35 | 39.68 | 40.50 | 0.00 | 0.00% | 0.72 | 0 | 13 | 1.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 34.50 | 35.35 | 34.93 | 35.15 | -2.45 | -6.52% | 0.58 | 6 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 29.25 | 30.40 | 29.83 | 29.84 | +2.67 | +9.83% | 0.46 | 120 | 27 | 1.54 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 24.10 | 25.45 | 24.78 | 25.20 | +0.50 | +2.03% | 0.35 | 128 | 37 | 1.31 | 0.99 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 19.80 | 20.65 | 20.23 | 20.75 | +2.09 | +11.20% | 0.27 | 132 | 252 | 1.09 | 0.96 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 76.00 | 18.85 | 19.75 | 19.30 | 20.13 | +2.41 | +13.60% | 0.25 | 108 | 3 | 1.12 | 0.95 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 77.00 | 17.90 | 18.80 | 18.35 | 19.05 | +2.15 | +12.73% | 0.24 | 111 | 14 | 1.11 | 0.94 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 78.00 | 17.00 | 17.90 | 17.45 | 18.44 | +2.46 | +15.40% | 0.22 | 88 | 12 | 0.88 | 0.92 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 79.00 | 16.10 | 17.00 | 16.55 | 17.86 | +1.93 | +12.12% | 0.21 | 104 | 13 | 0.90 | 0.91 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 15.20 | 16.10 | 15.65 | 16.11 | +1.91 | +13.46% | 0.20 | 131 | 59 | 0.90 | 0.90 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 81.00 | 14.30 | 15.25 | 14.78 | 15.85 | +2.57 | +19.36% | 0.18 | 62 | 51 | 0.90 | 0.88 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 82.00 | 13.45 | 14.40 | 13.93 | 15.07 | +1.87 | +14.17% | 0.17 | 58 | 11 | 0.89 | 0.86 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 83.00 | 12.65 | 13.60 | 13.13 | 13.45 | +0.93 | +7.43% | 0.16 | 3 | 12 | 0.90 | 0.84 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 84.00 | 11.80 | 12.80 | 12.30 | 11.79 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.90 | 0.82 | 0.02 | -0.18 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 11.20 | 11.80 | 11.50 | 11.41 | +0.81 | +7.65% | 0.14 | 76 | 150 | 0.89 | 0.80 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 86.00 | 10.45 | 10.85 | 10.65 | 11.75 | +2.50 | +27.03% | 0.12 | 3 | 69 | 0.87 | 0.77 | 0.02 | -0.21 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 87.00 | 9.75 | 10.10 | 9.93 | 10.40 | +1.55 | +17.52% | 0.11 | 5 | 119 | 0.86 | 0.75 | 0.02 | -0.22 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 88.00 | 8.90 | 9.80 | 9.35 | 9.70 | +1.45 | +17.58% | 0.11 | 29 | 302 | 0.88 | 0.72 | 0.02 | -0.23 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 89.00 | 8.40 | 8.75 | 8.58 | 9.00 | +1.40 | +18.43% | 0.10 | 183 | 150 | 0.85 | 0.70 | 0.03 | -0.24 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 7.80 | 8.20 | 8.00 | 8.00 | +0.98 | +13.96% | 0.09 | 353 | 271 | 0.85 | 0.67 | 0.03 | -0.25 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 91.00 | 7.15 | 7.40 | 7.28 | 7.45 | +0.93 | +14.27% | 0.08 | 731 | 716 | 0.85 | 0.64 | 0.03 | -0.26 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 92.00 | 6.35 | 6.95 | 6.65 | 6.85 | +0.80 | +13.23% | 0.07 | 770 | 106 | 0.85 | 0.61 | 0.03 | -0.26 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 93.00 | 6.05 | 6.35 | 6.20 | 6.22 | +0.82 | +15.19% | 0.07 | 428 | 177 | 0.85 | 0.58 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 94.00 | 5.15 | 5.80 | 5.48 | 5.65 | +0.70 | +14.15% | 0.06 | 624 | 388 | 0.86 | 0.55 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 5.00 | 5.30 | 5.15 | 5.25 | +0.70 | +15.39% | 0.05 | 733 | 655 | 0.85 | 0.52 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 96.00 | 4.70 | 4.35 | 4.53 | 4.80 | +0.60 | +14.29% | 0.05 | 878 | 389 | 0.85 | 0.49 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 97.00 | 4.30 | 4.45 | 4.38 | 4.37 | +0.52 | +13.51% | 0.05 | 1,880 | 645 | 0.86 | 0.46 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 98.00 | 3.90 | 4.05 | 3.98 | 3.97 | +0.57 | +16.77% | 0.04 | 688 | 379 | 0.85 | 0.43 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 99.00 | 3.50 | 3.70 | 3.60 | 3.65 | +0.50 | +15.88% | 0.04 | 599 | 756 | 0.85 | 0.41 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 3.20 | 3.25 | 3.23 | 3.25 | +0.47 | +16.91% | 0.03 | 1,706 | 815 | 0.85 | 0.38 | 0.03 | -0.26 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 101.00 | 2.82 | 3.05 | 2.94 | 2.94 | +0.38 | +14.85% | 0.03 | 458 | 709 | 0.86 | 0.35 | 0.03 | -0.25 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 102.00 | 2.54 | 2.71 | 2.63 | 2.71 | +0.39 | +16.81% | 0.03 | 453 | 487 | 0.86 | 0.33 | 0.03 | -0.25 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 103.00 | 2.26 | 2.54 | 2.40 | 2.40 | +0.38 | +18.82% | 0.02 | 717 | 1,000 | 0.85 | 0.30 | 0.03 | -0.24 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 104.00 | 2.03 | 2.32 | 2.18 | 2.18 | +0.36 | +19.78% | 0.02 | 227 | 692 | 0.86 | 0.28 | 0.03 | -0.23 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 1.91 | 2.01 | 1.96 | 1.95 | +0.32 | +19.64% | 0.02 | 2,100 | 700 | 0.86 | 0.26 | 0.02 | -0.22 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 106.00 | 1.60 | 1.79 | 1.70 | 1.74 | +0.24 | +16.00% | 0.02 | 283 | 323 | 0.86 | 0.24 | 0.02 | -0.21 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 107.00 | 1.53 | 1.61 | 1.57 | 1.59 | +0.29 | +22.31% | 0.01 | 401 | 1,009 | 0.86 | 0.22 | 0.02 | -0.20 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 108.00 | 1.36 | 1.42 | 1.39 | 1.37 | +0.18 | +15.13% | 0.01 | 265 | 650 | 0.86 | 0.20 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 109.00 | 1.11 | 1.25 | 1.18 | 1.25 | +0.21 | +20.20% | 0.01 | 218 | 538 | 0.86 | 0.18 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 1.08 | 1.14 | 1.11 | 1.11 | +0.16 | +16.85% | 0.01 | 2,914 | 1,509 | 0.86 | 0.16 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 111.00 | 0.97 | 1.01 | 0.99 | 0.96 | +0.13 | +15.67% | 0.01 | 209 | 567 | 0.86 | 0.15 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 112.00 | 0.80 | 0.90 | 0.85 | 0.89 | +0.14 | +18.67% | 0.01 | 203 | 679 | 0.86 | 0.14 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 113.00 | 0.75 | 0.81 | 0.78 | 0.81 | +0.14 | +20.90% | 0.01 | 76 | 995 | 0.87 | 0.12 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 114.00 | 0.67 | 0.73 | 0.70 | 0.73 | +0.12 | +19.68% | 0.01 | 182 | 808 | 0.87 | 0.11 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 0.59 | 0.64 | 0.62 | 0.63 | +0.10 | +18.87% | 0.01 | 1,691 | 1,741 | 0.87 | 0.10 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 116.00 | 0.48 | 0.56 | 0.52 | 0.55 | +0.08 | +17.03% | 0.00 | 61 | 852 | 0.87 | 0.09 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 117.00 | 0.31 | 0.69 | 0.50 | 0.50 | +0.07 | +16.28% | 0.00 | 322 | 419 | 0.87 | 0.08 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 118.00 | 0.28 | 0.46 | 0.37 | 0.46 | +0.06 | +15.00% | 0.00 | 58 | 470 | 0.84 | 0.07 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 119.00 | 0.35 | 0.42 | 0.39 | 0.41 | +0.07 | +20.59% | 0.00 | 104 | 543 | 0.87 | 0.06 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.04 | +12.91% | 0.00 | 886 | 1,191 | 0.88 | 0.06 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 121.00 | 0.29 | 0.33 | 0.31 | 0.33 | +0.07 | +26.93% | 0.00 | 90 | 407 | 0.89 | 0.05 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 122.00 | 0.16 | 0.30 | 0.23 | 0.32 | +0.07 | +28.00% | 0.00 | 91 | 521 | 0.85 | 0.05 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 123.00 | 0.23 | 0.27 | 0.25 | 0.35 | +0.14 | +66.67% | 0.00 | 59 | 321 | 0.89 | 0.04 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 124.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 66 | 339 | 0.89 | 0.04 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 0.18 | 0.23 | 0.21 | 0.21 | +0.03 | +16.67% | 0.00 | 196 | 865 | 0.90 | 0.03 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 126.00 | 0.11 | 0.25 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 68 | 663 | 0.90 | 0.03 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 127.00 | 0.03 | 0.31 | 0.17 | 0.21 | +0.06 | +40.00% | 0.00 | 216 | 367 | 0.87 | 0.02 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 128.00 | 0.13 | 0.25 | 0.19 | 0.16 | +0.04 | +33.34% | 0.00 | 14 | 149 | 0.95 | 0.02 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 129.00 | 0.12 | 0.15 | 0.14 | 0.09 | -0.03 | -25.00% | 0.00 | 14 | 395 | 0.91 | 0.02 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 107 | 903 | 0.92 | 0.02 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 131.00 | 0.10 | 0.32 | 0.21 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 197 | 1.01 | 0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 132.00 | 0.03 | 0.31 | 0.17 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 397 | 1.02 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 133.00 | 0.08 | 0.36 | 0.22 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 151 | 1.05 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 134.00 | 0.07 | 0.30 | 0.19 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 488 | 1.03 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 0.02 | 0.25 | 0.14 | 0.09 | +0.03 | +50.00% | 0.00 | 413 | 823 | 1.04 | 0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 136.00 | 0.05 | 0.28 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 297 | 216 | 1.04 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 137.00 | 0.03 | 0.28 | 0.16 | 0.08 | -0.06 | -42.86% | 0.00 | 159 | 82 | 1.05 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 138.00 | 0.03 | 0.28 | 0.16 | 0.06 | +0.01 | +20.00% | 0.00 | 201 | 1,364 | 1.07 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 139.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 915 | 0.96 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 0.01 | 0.21 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 214 | 329 | 1.01 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 158 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 48 | 373 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 155.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 162 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 99 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 170.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 29 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 366 | 61 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 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 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 1,506 | 1.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 29 | 229 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 180 | 362 | 1.00 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 0.00 | 227 | 202 | 0.93 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.22 | -42.31% | 0.00 | 269 | 1,238 | 0.89 | -0.04 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 76.00 | 0.29 | 0.55 | 0.42 | 0.37 | -0.26 | -41.27% | 0.01 | 93 | 60 | 0.93 | -0.05 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 77.00 | 0.42 | 0.46 | 0.44 | 0.43 | -0.29 | -40.28% | 0.01 | 64 | 79 | 0.89 | -0.06 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 78.00 | 0.45 | 0.69 | 0.57 | 0.60 | -0.26 | -30.24% | 0.01 | 173 | 159 | 0.91 | -0.08 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 79.00 | 0.61 | 0.65 | 0.63 | 0.61 | -0.39 | -39.00% | 0.01 | 75 | 33 | 0.87 | -0.09 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.72 | 0.76 | 0.74 | 0.73 | -0.42 | -36.53% | 0.01 | 256 | 867 | 0.87 | -0.10 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 81.00 | 0.85 | 0.91 | 0.88 | 0.86 | -0.47 | -35.34% | 0.01 | 306 | 192 | 0.87 | -0.12 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 82.00 | 1.00 | 1.06 | 1.03 | 1.02 | -0.53 | -34.20% | 0.01 | 245 | 247 | 0.86 | -0.14 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 83.00 | 1.10 | 1.23 | 1.17 | 1.20 | -0.57 | -32.21% | 0.01 | 329 | 206 | 0.86 | -0.16 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 84.00 | 1.37 | 1.53 | 1.45 | 1.40 | -0.60 | -30.00% | 0.02 | 217 | 410 | 0.86 | -0.18 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 1.60 | 1.65 | 1.63 | 1.63 | -0.64 | -28.20% | 0.02 | 725 | 619 | 0.86 | -0.20 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 86.00 | 1.83 | 1.91 | 1.87 | 1.85 | -0.72 | -28.02% | 0.02 | 317 | 192 | 0.85 | -0.23 | 0.02 | -0.21 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 87.00 | 2.02 | 2.22 | 2.12 | 2.12 | -0.79 | -27.15% | 0.02 | 185 | 393 | 0.86 | -0.25 | 0.02 | -0.22 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 88.00 | 2.42 | 2.59 | 2.51 | 2.42 | -0.88 | -26.67% | 0.03 | 177 | 203 | 0.85 | -0.28 | 0.02 | -0.23 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 89.00 | 2.70 | 2.96 | 2.83 | 2.73 | -0.92 | -25.21% | 0.03 | 222 | 359 | 0.84 | -0.30 | 0.03 | -0.24 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 3.15 | 3.20 | 3.18 | 3.20 | -0.90 | -21.96% | 0.04 | 7,109 | 1,835 | 0.85 | -0.33 | 0.03 | -0.25 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 91.00 | 3.45 | 3.65 | 3.55 | 3.50 | -1.05 | -23.08% | 0.04 | 352 | 172 | 0.84 | -0.36 | 0.03 | -0.26 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 92.00 | 3.85 | 4.05 | 3.95 | 4.00 | -0.98 | -19.68% | 0.04 | 257 | 224 | 0.85 | -0.39 | 0.03 | -0.26 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 93.00 | 4.30 | 4.55 | 4.43 | 4.50 | -1.00 | -18.19% | 0.05 | 845 | 376 | 0.85 | -0.42 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 94.00 | 4.50 | 5.00 | 4.75 | 4.95 | -1.20 | -19.52% | 0.05 | 427 | 206 | 0.85 | -0.45 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 5.40 | 5.55 | 5.48 | 5.47 | -1.10 | -16.75% | 0.06 | 931 | 1,681 | 0.85 | -0.48 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 96.00 | 5.85 | 6.25 | 6.05 | 5.84 | -1.44 | -19.78% | 0.06 | 246 | 601 | 0.85 | -0.51 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 97.00 | 6.40 | 6.70 | 6.55 | 6.50 | -1.30 | -16.67% | 0.07 | 147 | 326 | 0.85 | -0.54 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 98.00 | 7.00 | 7.30 | 7.15 | 7.00 | -1.45 | -17.16% | 0.07 | 149 | 440 | 0.85 | -0.57 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 99.00 | 7.65 | 8.05 | 7.85 | 7.35 | -1.75 | -19.24% | 0.08 | 99 | 1,251 | 0.85 | -0.59 | 0.03 | -0.27 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 7.90 | 8.70 | 8.30 | 8.40 | -1.45 | -14.73% | 0.08 | 351 | 2,212 | 0.85 | -0.62 | 0.03 | -0.26 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 101.00 | 8.60 | 9.35 | 8.98 | 9.00 | -1.55 | -14.70% | 0.09 | 509 | 277 | 0.85 | -0.65 | 0.03 | -0.25 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 102.00 | 9.70 | 10.05 | 9.88 | 9.90 | -1.20 | -10.82% | 0.10 | 401 | 318 | 0.85 | -0.67 | 0.03 | -0.25 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 103.00 | 10.00 | 10.80 | 10.40 | 10.50 | -1.30 | -11.02% | 0.10 | 664 | 390 | 0.85 | -0.70 | 0.03 | -0.24 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 104.00 | 10.80 | 11.80 | 11.30 | 11.15 | -1.62 | -12.69% | 0.11 | 288 | 398 | 0.81 | -0.72 | 0.03 | -0.23 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 11.70 | 12.40 | 12.05 | 11.74 | -1.98 | -14.44% | 0.11 | 88 | 680 | 0.82 | -0.74 | 0.02 | -0.22 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 106.00 | 12.60 | 13.80 | 13.20 | 13.00 | -1.40 | -9.73% | 0.12 | 144 | 262 | 0.83 | -0.76 | 0.02 | -0.21 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 107.00 | 13.05 | 14.00 | 13.53 | 13.62 | -1.63 | -10.69% | 0.13 | 25 | 161 | 0.79 | -0.78 | 0.02 | -0.20 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 108.00 | 14.00 | 14.90 | 14.45 | 14.22 | -1.47 | -9.37% | 0.13 | 39 | 246 | 0.80 | -0.80 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 109.00 | 14.85 | 16.00 | 15.43 | 13.85 | -3.30 | -19.25% | 0.14 | 6 | 246 | 0.83 | -0.82 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 15.70 | 16.60 | 16.15 | 15.78 | -2.08 | -11.65% | 0.15 | 30 | 441 | 0.79 | -0.84 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 111.00 | 16.60 | 17.95 | 17.28 | 16.45 | -2.26 | -12.08% | 0.16 | 1 | 238 | 0.78 | -0.85 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 112.00 | 17.45 | 18.65 | 18.05 | 16.91 | -3.04 | -15.24% | 0.16 | 43 | 344 | 0.81 | -0.86 | 0.02 | -0.15 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 113.00 | 18.35 | 19.60 | 18.98 | 17.52 | -3.16 | -15.28% | 0.17 | 9 | 454 | 0.80 | -0.88 | 0.02 | -0.14 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 114.00 | 19.25 | 20.45 | 19.85 | 19.18 | -2.42 | -11.21% | 0.17 | 11 | 140 | 0.79 | -0.89 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 20.05 | 21.35 | 20.70 | 19.57 | -2.88 | -12.83% | 0.18 | 8 | 232 | 1.06 | -0.90 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 116.00 | 21.00 | 22.35 | 21.68 | 20.42 | -3.05 | -13.00% | 0.19 | 3 | 338 | 1.09 | -0.91 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 117.00 | 21.95 | 23.25 | 22.60 | 21.44 | -3.21 | -13.03% | 0.19 | 21 | 88 | 1.11 | -0.92 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 118.00 | 22.90 | 24.20 | 23.55 | 24.75 | 0.00 | 0.00% | 0.20 | 0 | 79 | 1.12 | -0.93 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 119.00 | 23.90 | 25.35 | 24.63 | 25.60 | 0.00 | 0.00% | 0.21 | 0 | 139 | 1.14 | -0.94 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 24.85 | 26.05 | 25.45 | 24.75 | -2.15 | -8.00% | 0.21 | 12 | 385 | 1.14 | -0.94 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 121.00 | 25.85 | 27.05 | 26.45 | 25.95 | -2.40 | -8.47% | 0.22 | 1 | 297 | 1.16 | -0.95 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 122.00 | 26.80 | 28.00 | 27.40 | 27.30 | -2.35 | -7.93% | 0.22 | 1 | 365 | 1.18 | -0.95 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 123.00 | 27.80 | 28.95 | 28.38 | 27.00 | -2.90 | -9.70% | 0.23 | 23 | 22 | 1.18 | -0.96 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 124.00 | 28.80 | 29.95 | 29.38 | 28.30 | -2.70 | -8.71% | 0.24 | 1 | 165 | 1.21 | -0.96 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 29.75 | 30.95 | 30.35 | 29.15 | -3.15 | -9.76% | 0.24 | 3 | 32 | 1.22 | -0.97 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 126.00 | 30.75 | 31.90 | 31.33 | 30.20 | -3.00 | -9.04% | 0.25 | 1 | 119 | 1.24 | -0.97 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 127.00 | 31.75 | 32.90 | 32.33 | 31.60 | -2.70 | -7.88% | 0.25 | 14 | 57 | 1.25 | -0.98 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 128.00 | 32.75 | 33.85 | 33.30 | 32.20 | -2.75 | -7.87% | 0.26 | 5 | 38 | 1.28 | -0.98 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 129.00 | 33.75 | 34.80 | 34.28 | 32.90 | -2.60 | -7.33% | 0.27 | 2 | 15 | 1.28 | -0.98 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 34.70 | 35.80 | 35.25 | 33.85 | -3.35 | -9.01% | 0.27 | 10 | 53 | 1.30 | -0.98 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 131.00 | 35.70 | 36.80 | 36.25 | 38.15 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.33 | -0.99 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 132.00 | 36.70 | 37.80 | 37.25 | 38.00 | 0.00 | 0.00% | 0.28 | 0 | 63 | 1.35 | -0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 133.00 | 37.70 | 38.75 | 38.23 | 39.90 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.35 | -0.99 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 134.00 | 38.70 | 39.75 | 39.23 | 38.55 | -2.60 | -6.32% | 0.29 | 1 | 22 | 1.37 | -0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 39.70 | 40.75 | 40.23 | 39.45 | -2.20 | -5.29% | 0.30 | 10 | 42 | 1.40 | -0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 136.00 | 40.65 | 41.70 | 41.18 | 42.95 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.40 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 137.00 | 41.65 | 42.70 | 42.18 | 44.15 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.42 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 138.00 | 42.70 | 43.70 | 43.20 | 43.95 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.44 | -0.99 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 139.00 | 43.65 | 44.70 | 44.18 | 43.30 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.46 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 44.70 | 45.70 | 45.20 | 44.45 | 0.00 | 0.00% | 0.32 | 0 | 26 | 1.48 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 49.70 | 51.35 | 50.53 | 49.70 | +0.80 | +1.64% | 0.35 | 1 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 54.40 | 55.65 | 55.03 | 58.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 155.00 | 59.40 | 60.65 | 60.03 | 59.20 | -3.90 | -6.19% | 0.39 | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 160.00 | 64.40 | 65.60 | 65.00 | 68.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 69.45 | 70.60 | 70.03 | 73.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 170.00 | 74.45 | 75.60 | 75.03 | 58.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:07 PM EST |
| 175.00 | 79.45 | 80.65 | 80.05 | 79.85 | +1.61 | +2.06% | 0.46 | 2 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 180.00 | 84.45 | 86.30 | 85.38 | 84.85 | +1.70 | +2.05% | 0.47 | 20 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 89.45 | 91.25 | 90.35 | 88.17 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |