Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $114.30 as of 11/19/2025 3:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 42.15 | 44.90 | 43.53 | 40.03 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.59 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 80.00 | 37.00 | 40.60 | 38.80 | 38.71 | % | 0.48 | 38 | 0 | 1.63 | 0.98 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:51 PM EST | |
| 85.00 | 32.85 | 34.85 | 33.85 | 33.84 | +3.04 | +9.87% | 0.40 | 38 | 5 | 1.21 | 0.97 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 28.30 | 29.90 | 29.10 | 26.60 | 0.00 | 0.00% | 0.32 | 0 | 87 | 1.13 | 0.95 | 0.00 | -0.08 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 23.65 | 25.55 | 24.60 | 22.12 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.89 | 0.91 | 0.01 | -0.11 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 19.70 | 21.00 | 20.35 | 17.92 | +0.52 | +2.99% | 0.20 | 5 | 64 | 0.89 | 0.86 | 0.01 | -0.14 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 15.15 | 15.90 | 15.53 | 13.00 | +0.04 | +0.31% | 0.15 | 7 | 118 | 0.74 | 0.79 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 109.00 | 12.40 | 13.95 | 13.18 | 11.00 | -0.23 | -2.05% | 0.12 | 14 | 9 | 0.80 | 0.73 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 11.45 | 12.60 | 12.03 | 12.35 | +1.85 | +17.62% | 0.11 | 64 | 100 | 0.74 | 0.71 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 111.00 | 11.00 | 12.45 | 11.73 | 11.80 | +1.08 | +10.08% | 0.11 | 25 | 20 | 0.78 | 0.69 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 112.00 | 10.50 | 11.70 | 11.10 | 10.50 | +0.70 | +7.15% | 0.10 | 3 | 14 | 0.78 | 0.67 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 113.00 | 9.90 | 10.25 | 10.08 | 9.05 | +0.75 | +9.04% | 0.09 | 60 | 83 | 0.73 | 0.65 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 114.00 | 9.10 | 10.10 | 9.60 | 9.44 | +1.59 | +20.26% | 0.08 | 265 | 190 | 0.74 | 0.63 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 8.65 | 9.75 | 9.20 | 9.20 | +1.30 | +16.46% | 0.08 | 64 | 483 | 0.76 | 0.61 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 116.00 | 8.05 | 9.05 | 8.55 | 8.76 | +1.50 | +20.67% | 0.07 | 191 | 132 | 0.75 | 0.58 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 117.00 | 7.35 | 8.25 | 7.80 | 7.87 | +1.62 | +25.92% | 0.07 | 155 | 261 | 0.72 | 0.56 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 118.00 | 7.10 | 7.55 | 7.33 | 7.70 | +1.93 | +33.45% | 0.06 | 252 | 228 | 0.72 | 0.54 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 119.00 | 6.60 | 6.95 | 6.78 | 6.92 | +0.97 | +16.31% | 0.06 | 178 | 92 | 0.72 | 0.51 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 120.00 | 6.05 | 6.50 | 6.28 | 6.25 | +1.03 | +19.74% | 0.05 | 662 | 628 | 0.72 | 0.49 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 121.00 | 5.65 | 5.95 | 5.80 | 5.81 | +1.01 | +21.05% | 0.05 | 45 | 78 | 0.70 | 0.47 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 122.00 | 5.00 | 5.55 | 5.28 | 5.75 | +1.60 | +38.56% | 0.04 | 31 | 207 | 0.69 | 0.45 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 123.00 | 4.80 | 5.30 | 5.05 | 5.12 | +0.75 | +17.17% | 0.04 | 1,111 | 147 | 0.71 | 0.42 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 124.00 | 4.45 | 4.85 | 4.65 | 4.80 | +1.06 | +28.35% | 0.04 | 25 | 322 | 0.70 | 0.40 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 4.10 | 4.50 | 4.30 | 4.19 | +0.89 | +26.97% | 0.03 | 231 | 472 | 0.70 | 0.38 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 126.00 | 3.70 | 4.25 | 3.98 | 3.96 | +0.27 | +7.32% | 0.03 | 43 | 103 | 0.70 | 0.36 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 127.00 | 3.35 | 3.80 | 3.58 | 3.40 | +0.31 | +10.04% | 0.03 | 11 | 426 | 0.69 | 0.34 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 128.00 | 3.10 | 3.55 | 3.33 | 3.10 | +0.20 | +6.90% | 0.03 | 14 | 538 | 0.69 | 0.31 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 129.00 | 2.81 | 3.25 | 3.03 | 3.09 | +0.71 | +29.84% | 0.02 | 6 | 102 | 0.69 | 0.29 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 2.68 | 2.80 | 2.74 | 2.75 | +0.40 | +17.03% | 0.02 | 497 | 1,406 | 0.68 | 0.28 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 131.00 | 2.16 | 2.71 | 2.44 | 2.46 | +0.27 | +12.33% | 0.02 | 15 | 183 | 0.67 | 0.26 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 132.00 | 1.94 | 2.46 | 2.20 | 2.33 | +0.30 | +14.78% | 0.02 | 63 | 392 | 0.67 | 0.24 | 0.02 | -0.17 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 133.00 | 1.77 | 2.44 | 2.11 | 2.11 | +0.32 | +17.88% | 0.02 | 14 | 808 | 0.68 | 0.22 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 134.00 | 1.78 | 2.08 | 1.93 | 1.30 | -0.40 | -23.53% | 0.01 | 42 | 114 | 0.68 | 0.21 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 1.64 | 1.89 | 1.77 | 1.80 | +0.33 | +22.45% | 0.01 | 169 | 1,007 | 0.69 | 0.19 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 136.00 | 1.41 | 1.75 | 1.58 | 1.58 | +0.10 | +6.76% | 0.01 | 133 | 181 | 0.68 | 0.18 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 137.00 | 1.14 | 1.86 | 1.50 | 1.44 | +0.22 | +18.04% | 0.01 | 14 | 163 | 0.69 | 0.17 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 138.00 | 1.17 | 1.45 | 1.31 | 1.41 | +0.20 | +16.53% | 0.01 | 33 | 228 | 0.68 | 0.15 | 0.01 | -0.13 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 139.00 | 1.13 | 1.27 | 1.20 | 1.21 | +0.12 | +11.01% | 0.01 | 20 | 199 | 0.68 | 0.14 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 1.04 | 1.15 | 1.10 | 1.08 | +0.18 | +20.00% | 0.01 | 432 | 1,257 | 0.68 | 0.13 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 141.00 | 0.85 | 1.10 | 0.98 | 0.99 | +0.02 | +2.07% | 0.01 | 39 | 108 | 0.68 | 0.12 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 142.00 | 0.84 | 1.08 | 0.96 | 0.90 | +0.02 | +2.28% | 0.01 | 13 | 136 | 0.70 | 0.11 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 143.00 | 0.63 | 0.88 | 0.76 | 0.77 | -0.05 | -6.10% | 0.01 | 7 | 189 | 0.67 | 0.10 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 144.00 | 0.55 | 1.04 | 0.80 | 0.56 | -0.19 | -25.34% | 0.01 | 5 | 218 | 0.70 | 0.10 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 0.62 | 0.70 | 0.66 | 0.70 | +0.10 | +16.67% | 0.00 | 142 | 424 | 0.68 | 0.09 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 146.00 | 0.55 | 0.75 | 0.65 | 0.61 | -0.08 | -11.60% | 0.00 | 13 | 166 | 0.70 | 0.08 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 147.00 | 0.37 | 0.84 | 0.61 | 0.61 | +0.11 | +22.00% | 0.00 | 46 | 412 | 0.70 | 0.07 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 148.00 | 0.46 | 0.62 | 0.54 | 0.44 | -0.09 | -16.99% | 0.00 | 445 | 606 | 0.70 | 0.07 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 149.00 | 0.32 | 0.59 | 0.46 | 0.52 | +0.16 | +44.45% | 0.00 | 10 | 102 | 0.69 | 0.06 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 150.00 | 0.30 | 0.51 | 0.41 | 0.44 | +0.04 | +10.00% | 0.00 | 320 | 736 | 0.69 | 0.06 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 152.50 | 0.22 | 0.55 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.71 | 0.05 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 155.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.01 | +3.23% | 0.00 | 33 | 923 | 0.73 | 0.04 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 157.50 | 0.09 | 0.40 | 0.25 | 0.21 | -0.07 | -25.00% | 0.00 | 3 | 178 | 0.71 | 0.03 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 160.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.09 | -37.50% | 0.00 | 67 | 398 | 0.70 | 0.02 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 162.50 | 0.05 | 0.19 | 0.12 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 118 | 0.70 | 0.02 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 165.00 | 0.02 | 0.30 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 5 | 2,395 | 0.72 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 167.50 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.91 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 170.00 | 0.01 | 0.27 | 0.14 | 0.17 | +0.04 | +30.77% | 0.00 | 6 | 2,267 | 0.74 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 14 | 426 | 0.94 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 674 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 185.00 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 169 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 52 | 140 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 225.00 | 0.00 | 0.23 | 0.12 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 324 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 0.23 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 106 | 1.11 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.07 | -25.93% | 0.00 | 16 | 217 | 0.90 | -0.02 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 85.00 | 0.14 | 0.48 | 0.31 | 0.38 | -0.17 | -30.91% | 0.00 | 44 | 370 | 0.89 | -0.03 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 0.45 | 0.61 | 0.53 | 0.51 | -0.21 | -29.17% | 0.01 | 16 | 3,225 | 0.86 | -0.05 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 0.68 | 1.09 | 0.89 | 0.90 | -0.29 | -24.37% | 0.01 | 29 | 505 | 0.82 | -0.09 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 1.35 | 1.64 | 1.50 | 1.47 | -0.38 | -20.55% | 0.01 | 739 | 2,995 | 0.80 | -0.14 | 0.01 | -0.14 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 2.23 | 2.52 | 2.38 | 2.23 | -0.85 | -27.60% | 0.02 | 196 | 2,865 | 0.77 | -0.21 | 0.01 | -0.17 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 109.00 | 3.05 | 3.50 | 3.28 | 3.35 | -0.75 | -18.30% | 0.03 | 61 | 327 | 0.74 | -0.27 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 3.25 | 3.90 | 3.58 | 4.49 | -0.26 | -5.48% | 0.03 | 165 | 1,034 | 0.73 | -0.29 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 111.00 | 3.60 | 4.10 | 3.85 | 3.80 | -0.95 | -20.00% | 0.03 | 16 | 142 | 0.72 | -0.31 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 112.00 | 3.70 | 4.55 | 4.13 | 4.15 | -1.35 | -24.55% | 0.04 | 89 | 690 | 0.71 | -0.33 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 113.00 | 4.45 | 4.75 | 4.60 | 4.54 | -1.46 | -24.34% | 0.04 | 15 | 197 | 0.72 | -0.35 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 114.00 | 4.80 | 5.15 | 4.98 | 4.90 | -1.53 | -23.80% | 0.04 | 49 | 248 | 0.72 | -0.37 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 5.20 | 5.55 | 5.38 | 5.30 | -1.65 | -23.75% | 0.05 | 1,950 | 2,892 | 0.71 | -0.39 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 116.00 | 5.10 | 6.00 | 5.55 | 5.73 | -1.12 | -16.35% | 0.05 | 302 | 186 | 0.68 | -0.42 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 117.00 | 5.85 | 6.55 | 6.20 | 6.20 | -1.85 | -22.99% | 0.05 | 53 | 195 | 0.70 | -0.44 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 118.00 | 6.60 | 7.10 | 6.85 | 6.75 | -1.28 | -15.94% | 0.06 | 114 | 290 | 0.71 | -0.46 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 119.00 | 7.05 | 7.40 | 7.23 | 7.00 | -2.56 | -26.78% | 0.06 | 5 | 221 | 0.70 | -0.49 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 120.00 | 7.55 | 7.95 | 7.75 | 7.61 | -2.51 | -24.81% | 0.06 | 559 | 1,704 | 0.69 | -0.51 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 121.00 | 7.80 | 8.65 | 8.23 | 9.63 | -1.19 | -11.00% | 0.07 | 3 | 199 | 0.68 | -0.53 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 122.00 | 8.05 | 9.15 | 8.60 | 9.00 | -1.65 | -15.50% | 0.07 | 36 | 275 | 0.66 | -0.55 | 0.02 | -0.22 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 123.00 | 8.60 | 9.85 | 9.23 | 9.77 | -1.68 | -14.68% | 0.08 | 10 | 421 | 0.66 | -0.58 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 124.00 | 9.95 | 10.30 | 10.13 | 11.60 | -0.61 | -5.00% | 0.08 | 11 | 168 | 0.69 | -0.60 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 10.45 | 10.95 | 10.70 | 12.44 | -0.43 | -3.35% | 0.09 | 26 | 737 | 0.68 | -0.62 | 0.02 | -0.21 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 126.00 | 10.45 | 11.95 | 11.20 | 13.90 | +0.75 | +5.71% | 0.09 | 19 | 222 | 0.66 | -0.64 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 127.00 | 11.25 | 12.50 | 11.88 | 11.88 | -2.10 | -15.03% | 0.09 | 9 | 376 | 0.65 | -0.66 | 0.02 | -0.20 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 128.00 | 12.20 | 13.35 | 12.78 | 12.59 | -2.54 | -16.79% | 0.10 | 14 | 194 | 0.67 | -0.69 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 129.00 | 12.75 | 13.90 | 13.33 | 13.34 | -2.35 | -14.98% | 0.10 | 13 | 108 | 0.65 | -0.71 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 13.30 | 14.65 | 13.98 | 14.20 | -2.67 | -15.83% | 0.11 | 215 | 826 | 0.63 | -0.72 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 131.00 | 13.90 | 15.60 | 14.75 | 17.11 | -0.13 | -0.76% | 0.11 | 16 | 160 | 0.63 | -0.74 | 0.02 | -0.18 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 132.00 | 14.90 | 16.40 | 15.65 | 18.10 | +0.80 | +4.63% | 0.12 | 19 | 103 | 0.64 | -0.76 | 0.02 | -0.17 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 133.00 | 15.45 | 17.30 | 16.38 | 17.29 | -1.01 | -5.52% | 0.12 | 24 | 227 | 0.63 | -0.78 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 134.00 | 16.30 | 18.05 | 17.18 | 19.49 | -0.44 | -2.21% | 0.13 | 1 | 109 | 0.62 | -0.79 | 0.02 | -0.16 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 17.35 | 18.70 | 18.03 | 18.19 | -3.10 | -14.57% | 0.13 | 99 | 1,260 | 0.62 | -0.81 | 0.02 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 136.00 | 17.95 | 19.75 | 18.85 | 23.39 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.61 | -0.82 | 0.02 | -0.14 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 137.00 | 18.80 | 20.60 | 19.70 | 20.15 | -2.50 | -11.04% | 0.14 | 5 | 47 | 0.60 | -0.83 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 138.00 | 19.70 | 21.50 | 20.60 | 23.08 | -1.67 | -6.75% | 0.15 | 31 | 23 | 0.60 | -0.85 | 0.01 | -0.13 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 139.00 | 20.55 | 22.40 | 21.48 | 25.45 | +0.82 | +3.33% | 0.15 | 9 | 59 | 0.58 | -0.86 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 21.65 | 23.00 | 22.33 | 22.79 | -2.79 | -10.91% | 0.16 | 11 | 155 | 0.59 | -0.87 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 141.00 | 22.35 | 24.20 | 23.28 | 25.03 | -0.30 | -1.19% | 0.17 | 4 | 20 | 0.84 | -0.88 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 142.00 | 23.45 | 25.10 | 24.28 | 28.42 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.58 | -0.89 | 0.01 | -0.11 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 143.00 | 24.20 | 26.05 | 25.13 | 26.60 | -3.96 | -12.96% | 0.18 | 8 | 18 | 0.86 | -0.90 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 144.00 | 25.05 | 27.10 | 26.08 | 29.39 | -0.26 | -0.88% | 0.18 | 3 | 49 | 0.88 | -0.90 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 26.15 | 27.80 | 26.98 | 29.62 | 0.00 | 0.00% | 0.19 | 0 | 85 | 0.86 | -0.91 | 0.01 | -0.09 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 146.00 | 26.95 | 28.90 | 27.93 | 33.29 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.90 | -0.92 | 0.01 | -0.08 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 147.00 | 27.95 | 29.85 | 28.90 | 29.50 | -4.14 | -12.31% | 0.20 | 19 | 134 | 0.91 | -0.93 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 148.00 | 28.10 | 31.70 | 29.90 | 33.05 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.06 | -0.93 | 0.01 | -0.07 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 149.00 | 29.85 | 31.85 | 30.85 | 33.96 | +13.21 | +63.67% | 0.21 | 1 | 11 | 0.98 | -0.94 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 150.00 | 31.00 | 33.55 | 32.28 | 34.88 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.08 | -0.94 | 0.01 | -0.07 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 152.50 | 32.75 | 36.05 | 34.40 | 38.51 | +15.41 | +66.71% | 0.23 | 1 | 2 | 1.13 | -0.95 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 155.00 | 34.90 | 38.50 | 36.70 | 36.66 | +16.36 | +80.60% | 0.24 | 5 | 9 | 1.17 | -0.96 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 157.50 | 37.35 | 40.95 | 39.15 | 36.38 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.20 | -0.97 | 0.00 | -0.04 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 160.00 | 40.60 | 43.10 | 41.85 | 39.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.19 | -0.98 | 0.00 | -0.03 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 162.50 | 42.30 | 45.90 | 44.10 | % | 0.27 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.03 | 11/19/2025 3:59:51 PM EST | |||
| 165.00 | 44.90 | 48.35 | 46.63 | 30.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 10/24/2025 | 11/19/2025 3:59:51 PM EST |
| 167.50 | 48.00 | 50.55 | 49.28 | % | 0.29 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:51 PM EST | |||
| 170.00 | 49.75 | 53.35 | 51.55 | % | 0.30 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 11/19/2025 3:59:51 PM EST | |||
| 175.00 | 54.75 | 58.35 | 56.55 | 50.82 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 180.00 | 60.50 | 63.05 | 61.78 | 36.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:51 PM EST |
| 185.00 | 64.75 | 68.35 | 66.55 | 57.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:51 PM EST |
| 190.00 | 69.90 | 73.35 | 71.63 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 195.00 | 75.60 | 78.05 | 76.83 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 200.00 | 79.75 | 83.35 | 81.55 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 205.00 | 85.35 | 88.05 | 86.70 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 210.00 | 89.75 | 93.35 | 91.55 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 215.00 | 94.75 | 98.35 | 96.55 | % | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 220.00 | 100.20 | 103.35 | 101.78 | % | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 225.00 | 105.35 | 108.35 | 106.85 | 100.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 230.00 | 109.75 | 113.35 | 111.55 | 104.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 235.00 | 115.30 | 118.25 | 116.78 | 103.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:51 PM EST |
| 240.00 | 120.25 | 123.05 | 121.65 | % | 0.51 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 245.00 | 124.75 | 128.35 | 126.55 | % | 0.52 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 250.00 | 129.95 | 133.35 | 131.65 | % | 0.53 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST |