Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $81.35 as of 11/13/2026 11:48:26 AM 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 | 51.10 | 54.25 | 52.68 | 53.85 | 0.00 | 0.00% | 2.11 | 0 | 17 | 3.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:58:48 AM EST |
| 30.00 | 46.50 | 49.15 | 47.83 | 54.35 | 0.00 | 0.00% | 1.59 | 0 | 27 | 3.28 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 35.00 | 41.50 | 44.25 | 42.88 | 43.16 | -6.39 | -12.90% | 1.23 | 1 | 21 | 2.76 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 40.00 | 36.65 | 39.20 | 37.93 | 40.97 | 0.00 | 0.00% | 0.95 | 0 | 25 | 2.32 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 45.00 | 31.40 | 34.30 | 32.85 | 39.16 | 0.00 | 0.00% | 0.73 | 0 | 35 | 1.80 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 50.00 | 26.65 | 29.35 | 28.00 | 28.50 | -5.74 | -16.77% | 0.56 | 40 | 66 | 1.76 | 1.00 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 55.00 | 21.75 | 23.75 | 22.75 | 29.16 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.47 | 0.98 | 0.00 | -0.04 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 60.00 | 17.05 | 19.00 | 18.03 | 18.50 | -4.93 | -21.05% | 0.30 | 31 | 52 | 0.94 | 0.95 | 0.01 | -0.06 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 65.00 | 12.60 | 14.55 | 13.58 | 19.58 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.64 | 0.89 | 0.01 | -0.08 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 68.00 | 10.20 | 12.05 | 11.13 | 16.85 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.76 | 0.84 | 0.02 | -0.10 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 69.00 | 9.45 | 11.30 | 10.38 | 15.43 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.75 | 0.82 | 0.02 | -0.10 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 70.00 | 8.85 | 10.55 | 9.70 | 14.60 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.73 | 0.79 | 0.02 | -0.11 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 71.00 | 8.15 | 9.85 | 9.00 | 12.05 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.73 | 0.77 | 0.02 | -0.11 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 72.00 | 7.60 | 9.10 | 8.35 | 14.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | 0.74 | 0.03 | -0.12 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 73.00 | 6.95 | 8.45 | 7.70 | % | 0.11 | 0 | 0 | 0.72 | 0.72 | 0.03 | -0.12 | 11/13/2026 9:58:48 AM EST | |||
| 74.00 | 6.35 | 7.90 | 7.13 | 12.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | 0.69 | 0.03 | -0.12 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 75.00 | 5.75 | 6.35 | 6.05 | 6.00 | -4.14 | -40.83% | 0.08 | 32 | 123 | 0.64 | 0.66 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 76.00 | 5.20 | 5.65 | 5.43 | 5.45 | -2.85 | -34.34% | 0.07 | 3 | 262 | 0.68 | 0.63 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 77.00 | 4.80 | 6.00 | 5.40 | 6.90 | -2.22 | -24.35% | 0.07 | 1 | 177 | 0.64 | 0.60 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 78.00 | 4.30 | 4.85 | 4.58 | 4.50 | -3.20 | -41.56% | 0.06 | 5 | 187 | 0.63 | 0.57 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 79.00 | 3.90 | 4.40 | 4.15 | 4.50 | -2.60 | -36.62% | 0.05 | 45 | 142 | 0.63 | 0.53 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 80.00 | 3.50 | 4.00 | 3.75 | 3.99 | -2.16 | -35.13% | 0.05 | 55 | 515 | 0.63 | 0.50 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 81.00 | 3.10 | 3.60 | 3.35 | 3.60 | -3.52 | -49.44% | 0.04 | 21 | 311 | 0.62 | 0.47 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 82.00 | 2.78 | 3.05 | 2.92 | 3.50 | -1.55 | -30.70% | 0.04 | 8 | 180 | 0.64 | 0.44 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 83.00 | 2.55 | 2.72 | 2.64 | 2.80 | -1.90 | -40.43% | 0.03 | 11 | 298 | 0.63 | 0.41 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 84.00 | 2.20 | 2.42 | 2.31 | 2.58 | -1.71 | -39.86% | 0.03 | 10 | 514 | 0.62 | 0.38 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 85.00 | 1.91 | 2.17 | 2.04 | 2.10 | -1.75 | -45.46% | 0.02 | 50 | 365 | 0.62 | 0.35 | 0.03 | -0.11 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 86.00 | 1.68 | 1.92 | 1.80 | 2.17 | -1.72 | -44.22% | 0.02 | 6 | 552 | 0.62 | 0.32 | 0.03 | -0.11 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 87.00 | 1.45 | 1.71 | 1.58 | 1.88 | -1.48 | -44.05% | 0.02 | 5 | 290 | 0.62 | 0.29 | 0.03 | -0.10 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 88.00 | 1.31 | 1.54 | 1.43 | 1.63 | -1.31 | -44.56% | 0.02 | 82 | 715 | 0.63 | 0.27 | 0.03 | -0.10 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 89.00 | 1.17 | 1.29 | 1.23 | 1.71 | -0.98 | -36.44% | 0.01 | 26 | 557 | 0.63 | 0.24 | 0.03 | -0.09 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 90.00 | 1.05 | 1.17 | 1.11 | 1.06 | -1.10 | -50.93% | 0.01 | 81 | 727 | 0.63 | 0.22 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 91.00 | 0.89 | 1.11 | 1.00 | 1.00 | -1.46 | -59.35% | 0.01 | 3 | 523 | 0.63 | 0.20 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 92.00 | 0.77 | 1.00 | 0.89 | 0.85 | -1.09 | -56.19% | 0.01 | 8 | 1,239 | 0.64 | 0.18 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 93.00 | 0.64 | 1.02 | 0.83 | 1.00 | -0.94 | -48.46% | 0.01 | 110 | 2,001 | 0.64 | 0.16 | 0.02 | -0.07 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 94.00 | 0.60 | 0.80 | 0.70 | 0.71 | -0.65 | -47.80% | 0.01 | 3 | 491 | 0.64 | 0.15 | 0.02 | -0.07 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 95.00 | 0.55 | 0.62 | 0.59 | 0.57 | -0.68 | -54.40% | 0.01 | 44 | 708 | 0.65 | 0.13 | 0.02 | -0.06 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 96.00 | 0.46 | 0.64 | 0.55 | 0.52 | -0.68 | -56.67% | 0.01 | 13 | 828 | 0.66 | 0.12 | 0.02 | -0.06 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 97.00 | 0.43 | 0.50 | 0.47 | 0.50 | -0.75 | -60.00% | 0.00 | 4 | 409 | 0.65 | 0.11 | 0.02 | -0.06 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 98.00 | 0.36 | 0.46 | 0.41 | 0.42 | -0.43 | -50.59% | 0.00 | 84 | 712 | 0.71 | 0.10 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 99.00 | 0.32 | 0.62 | 0.47 | 0.53 | -0.51 | -49.04% | 0.00 | 2 | 249 | 0.72 | 0.09 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 100.00 | 0.30 | 0.36 | 0.33 | 0.32 | -0.36 | -52.95% | 0.00 | 2,523 | 995 | 0.65 | 0.08 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 101.00 | 0.27 | 0.32 | 0.30 | 0.35 | -0.38 | -52.06% | 0.00 | 3 | 214 | 0.66 | 0.07 | 0.01 | -0.04 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 102.00 | 0.21 | 0.33 | 0.27 | 0.29 | -0.37 | -56.07% | 0.00 | 21 | 382 | 0.72 | 0.06 | 0.01 | -0.04 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 103.00 | 0.19 | 0.72 | 0.46 | 0.38 | -0.19 | -33.34% | 0.00 | 1 | 326 | 0.72 | 0.06 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 104.00 | 0.17 | 0.23 | 0.20 | 0.24 | -0.34 | -58.63% | 0.00 | 5 | 410 | 0.70 | 0.05 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 105.00 | 0.18 | 0.21 | 0.20 | 0.17 | -0.26 | -60.47% | 0.00 | 34 | 461 | 0.68 | 0.05 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 106.00 | 0.11 | 0.25 | 0.18 | 0.20 | -0.21 | -51.22% | 0.00 | 6 | 248 | 0.67 | 0.04 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 107.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.73 | 0.04 | 0.01 | -0.02 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 108.00 | 0.10 | 0.69 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.77 | 0.03 | 0.01 | -0.02 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 109.00 | 0.06 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.70 | 0.03 | 0.01 | -0.02 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 110.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 195 | 720 | 0.71 | 0.03 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 111.00 | 0.08 | 0.14 | 0.11 | 0.30 | +0.01 | +3.45% | 0.00 | 2 | 360 | 0.79 | 0.02 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 112.00 | 0.07 | 0.26 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 386 | 0.75 | 0.02 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 113.00 | 0.05 | 0.47 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.78 | 0.02 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 114.00 | 0.04 | 0.23 | 0.14 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 256 | 0.73 | 0.02 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 115.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 11 | 389 | 0.72 | 0.02 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 116.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.85 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 117.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.85 | 0.01 | 0.00 | -0.01 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 118.00 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.97 | 0.01 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 119.00 | 0.00 | 0.38 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.98 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 120.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.99 | 0.01 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 121.00 | 0.00 | 0.56 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 122.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 196 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 123.00 | 0.02 | 0.17 | 0.10 | 0.17 | -0.97 | -85.09% | 0.00 | 1 | 158 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 222 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.94 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 135.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.15 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 145.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:58:48 AM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.53 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 155.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 9:58:48 AM EST |
| 165.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.69 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:58:48 AM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:58:48 AM EST |
| 175.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:48 AM EST | |||
| 180.00 | 0.00 | 1.26 | 0.63 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 9:58:48 AM EST |
| 185.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 9:58:48 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 9:58:48 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:48 AM EST | |||
| 35.00 | 0.00 | 2.01 | 1.01 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.26 | +0.19 | +271.43% | 0.00 | 1 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 45.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.04 | 0.00 | 0.00 | -0.02 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 55.00 | 0.12 | 0.29 | 0.21 | 0.17 | +0.03 | +21.43% | 0.00 | 5 | 849 | 0.82 | -0.02 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 60.00 | 0.28 | 0.52 | 0.40 | 0.40 | +0.14 | +53.85% | 0.01 | 13 | 447 | 0.75 | -0.05 | 0.01 | -0.06 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 65.00 | 0.86 | 1.05 | 0.96 | 1.01 | +0.41 | +68.34% | 0.01 | 17 | 1,257 | 0.72 | -0.11 | 0.01 | -0.08 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 68.00 | 1.41 | 1.66 | 1.54 | 1.38 | +0.56 | +68.30% | 0.02 | 10 | 92 | 0.69 | -0.16 | 0.02 | -0.10 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 69.00 | 1.65 | 1.88 | 1.77 | 1.55 | +0.58 | +59.80% | 0.03 | 3 | 285 | 0.69 | -0.18 | 0.02 | -0.10 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 70.00 | 1.91 | 2.15 | 2.03 | 1.82 | +0.59 | +47.97% | 0.03 | 27 | 3,159 | 0.69 | -0.21 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 71.00 | 2.15 | 2.44 | 2.30 | 2.16 | +0.81 | +60.00% | 0.03 | 2 | 44 | 0.69 | -0.23 | 0.02 | -0.11 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 72.00 | 2.48 | 2.76 | 2.62 | 2.26 | +0.76 | +50.67% | 0.04 | 13 | 1,145 | 0.68 | -0.26 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 73.00 | 2.86 | 3.10 | 2.98 | 2.95 | +1.44 | +95.37% | 0.04 | 41 | 102 | 0.68 | -0.28 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 74.00 | 3.00 | 3.55 | 3.28 | 3.20 | +1.17 | +57.64% | 0.04 | 3 | 192 | 0.67 | -0.31 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 75.00 | 3.10 | 3.90 | 3.50 | 3.60 | +1.30 | +56.53% | 0.05 | 20 | 964 | 0.67 | -0.34 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 76.00 | 3.55 | 4.40 | 3.98 | 4.00 | +1.57 | +64.61% | 0.05 | 2 | 218 | 0.65 | -0.37 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 77.00 | 4.55 | 4.70 | 4.63 | 4.67 | +2.23 | +91.40% | 0.06 | 7 | 490 | 0.66 | -0.40 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 78.00 | 4.50 | 5.45 | 4.98 | 4.67 | +1.27 | +37.36% | 0.06 | 38 | 983 | 0.67 | -0.43 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 79.00 | 5.40 | 6.05 | 5.73 | 5.74 | +2.69 | +88.20% | 0.07 | 2 | 294 | 0.66 | -0.47 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 80.00 | 5.80 | 6.60 | 6.20 | 5.25 | +1.10 | +26.51% | 0.08 | 2 | 1,185 | 0.66 | -0.50 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 81.00 | 5.95 | 7.30 | 6.63 | 6.04 | +1.67 | +38.22% | 0.08 | 40 | 711 | 0.65 | -0.53 | 0.03 | -0.13 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 82.00 | 6.55 | 7.95 | 7.25 | 5.62 | +0.78 | +16.12% | 0.09 | 1 | 152 | 0.64 | -0.56 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 83.00 | 6.90 | 8.60 | 7.75 | 7.47 | +1.99 | +36.32% | 0.09 | 1 | 405 | 0.65 | -0.59 | 0.03 | -0.12 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 84.00 | 8.25 | 9.35 | 8.80 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 528 | 0.63 | -0.62 | 0.03 | -0.12 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 85.00 | 9.50 | 10.25 | 9.88 | 9.80 | +2.87 | +41.42% | 0.12 | 12 | 760 | 0.66 | -0.65 | 0.03 | -0.11 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 86.00 | 9.60 | 11.00 | 10.30 | 5.92 | 0.00 | 0.00% | 0.12 | 0 | 439 | 0.66 | -0.68 | 0.03 | -0.11 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 87.00 | 10.45 | 11.85 | 11.15 | 10.64 | +4.16 | +64.20% | 0.13 | 14 | 531 | 0.64 | -0.71 | 0.03 | -0.10 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 88.00 | 10.95 | 12.60 | 11.78 | 7.51 | 0.00 | 0.00% | 0.13 | 0 | 623 | 0.63 | -0.73 | 0.03 | -0.10 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 89.00 | 11.30 | 13.55 | 12.43 | 12.70 | +4.82 | +61.17% | 0.14 | 1 | 472 | 0.76 | -0.76 | 0.03 | -0.09 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 90.00 | 12.85 | 14.45 | 13.65 | 12.35 | +2.00 | +19.33% | 0.15 | 1 | 559 | 0.76 | -0.78 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 91.00 | 14.15 | 15.40 | 14.78 | 8.35 | 0.00 | 0.00% | 0.16 | 0 | 277 | 0.68 | -0.80 | 0.02 | -0.08 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 92.00 | 14.75 | 16.25 | 15.50 | 15.15 | +4.25 | +39.00% | 0.17 | 2 | 128 | 0.79 | -0.82 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 93.00 | 14.50 | 17.15 | 15.83 | 11.03 | 0.00 | 0.00% | 0.17 | 0 | 192 | 0.77 | -0.84 | 0.02 | -0.07 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 94.00 | 15.65 | 18.15 | 16.90 | 15.57 | +3.35 | +27.42% | 0.18 | 1 | 115 | 0.66 | -0.85 | 0.02 | -0.07 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 95.00 | 16.30 | 19.00 | 17.65 | 17.92 | +3.62 | +25.32% | 0.19 | 3 | 262 | 0.82 | -0.87 | 0.02 | -0.06 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 96.00 | 17.30 | 20.00 | 18.65 | 12.03 | 0.00 | 0.00% | 0.19 | 0 | 120 | 0.91 | -0.88 | 0.02 | -0.06 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 97.00 | 18.25 | 20.95 | 19.60 | 17.05 | 0.00 | 0.00% | 0.20 | 0 | 223 | 0.86 | -0.89 | 0.02 | -0.06 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 98.00 | 20.35 | 21.90 | 21.13 | 16.80 | 0.00 | 0.00% | 0.22 | 0 | 286 | 0.87 | -0.90 | 0.01 | -0.05 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 99.00 | 20.15 | 22.90 | 21.53 | 20.17 | +1.95 | +10.71% | 0.22 | 1 | 85 | 0.86 | -0.92 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 100.00 | 21.10 | 23.90 | 22.50 | 16.58 | 0.00 | 0.00% | 0.23 | 0 | 373 | 0.85 | -0.92 | 0.01 | -0.05 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 101.00 | 22.10 | 24.90 | 23.50 | 17.25 | 0.00 | 0.00% | 0.23 | 0 | 60 | 0.94 | -0.93 | 0.01 | -0.04 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 102.00 | 23.05 | 25.90 | 24.48 | 23.65 | +3.72 | +18.67% | 0.24 | 1 | 123 | 1.02 | -0.94 | 0.01 | -0.04 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 103.00 | 24.05 | 26.90 | 25.48 | 24.07 | +3.78 | +18.63% | 0.25 | 1 | 72 | 0.95 | -0.94 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 104.00 | 25.05 | 27.90 | 26.48 | 22.20 | 0.00 | 0.00% | 0.25 | 0 | 78 | 0.97 | -0.95 | 0.01 | -0.03 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 105.00 | 26.55 | 28.85 | 27.70 | 23.13 | 0.00 | 0.00% | 0.26 | 0 | 128 | 0.94 | -0.95 | 0.01 | -0.03 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 106.00 | 27.00 | 29.70 | 28.35 | 21.98 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.02 | -0.96 | 0.01 | -0.03 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 107.00 | 28.00 | 31.65 | 29.83 | 23.15 | 0.00 | 0.00% | 0.28 | 0 | 91 | 1.08 | -0.96 | 0.01 | -0.02 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 108.00 | 29.00 | 32.95 | 30.98 | 26.15 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.06 | -0.97 | 0.01 | -0.02 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 109.00 | 29.95 | 33.65 | 31.80 | 27.62 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.10 | -0.97 | 0.01 | -0.02 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 110.00 | 30.95 | 34.85 | 32.90 | 28.05 | 0.00 | 0.00% | 0.30 | 0 | 114 | 1.08 | -0.97 | 0.00 | -0.02 | 11/12/2026 | 11/13/2026 9:58:48 AM EST |
| 111.00 | 31.95 | 35.85 | 33.90 | 28.19 | 0.00 | 0.00% | 0.31 | 0 | 78 | 1.22 | -0.98 | 0.00 | -0.02 | 11/11/2026 | 11/13/2026 9:58:48 AM EST |
| 112.00 | 32.95 | 36.90 | 34.93 | 29.95 | 0.00 | 0.00% | 0.31 | 0 | 57 | 1.23 | -0.98 | 0.00 | -0.01 | 11/10/2026 | 11/13/2026 9:58:48 AM EST |
| 113.00 | 33.95 | 37.90 | 35.93 | 28.50 | 0.00 | 0.00% | 0.32 | 0 | 58 | 1.26 | -0.98 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 114.00 | 34.95 | 38.40 | 36.68 | 30.10 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.19 | -0.98 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 115.00 | 35.95 | 39.90 | 37.93 | 30.80 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.28 | -0.98 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 116.00 | 36.95 | 40.55 | 38.75 | 31.45 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.30 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 117.00 | 37.95 | 41.25 | 39.60 | 32.70 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.19 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 118.00 | 38.95 | 42.90 | 40.93 | 37.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 11/6/2026 | 11/13/2026 9:58:48 AM EST |
| 119.00 | 39.95 | 43.50 | 41.73 | 33.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 120.00 | 40.95 | 44.90 | 42.93 | 35.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 121.00 | 41.95 | 45.60 | 43.78 | 36.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 122.00 | 42.95 | 46.85 | 44.90 | 38.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 123.00 | 43.95 | 47.90 | 45.93 | 38.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 125.00 | 45.95 | 49.90 | 47.93 | 47.16 | +6.21 | +15.17% | 0.38 | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 9:58:48 AM EST |
| 130.00 | 50.95 | 54.90 | 52.93 | 45.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 135.00 | 55.95 | 59.90 | 57.93 | 50.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 140.00 | 60.95 | 64.85 | 62.90 | 55.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 145.00 | 65.85 | 69.90 | 67.88 | 60.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 9:58:48 AM EST |
| 150.00 | 70.90 | 74.80 | 72.85 | 70.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 9:58:48 AM EST |
| 155.00 | 75.95 | 79.85 | 77.90 | 76.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 9:58:48 AM EST |
| 160.00 | 80.95 | 84.90 | 82.93 | 74.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 9:58:48 AM EST |
| 165.00 | 85.95 | 89.80 | 87.88 | 81.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:58:48 AM EST |
| 170.00 | 90.95 | 94.90 | 92.93 | 84.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:58:48 AM EST |
| 175.00 | 95.95 | 99.70 | 97.83 | 90.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 9:58:48 AM EST |
| 180.00 | 100.85 | 104.90 | 102.88 | 95.55 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:58:48 AM EST |
| 185.00 | 105.95 | 109.90 | 107.93 | 99.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 9:58:48 AM EST |