Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $139.79 as of 10/27/2025 3:04:10 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 | 121.15 | 123.85 | 122.50 | 99.70 | 0.00 | 0.00% | 4.90 | 0 | 109 | 3.15 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 30.00 | 115.65 | 118.85 | 117.25 | 70.68 | 0.00 | 0.00% | 3.91 | 0 | 71 | 2.78 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:54 PM EST |
| 34.00 | 111.65 | 115.25 | 113.45 | 109.75 | 0.00 | 0.00% | 3.34 | 0 | 136 | 2.62 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:54 PM EST |
| 35.00 | 110.70 | 113.85 | 112.28 | 96.52 | 0.00 | 0.00% | 3.21 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:54 PM EST |
| 36.00 | 109.60 | 112.95 | 111.28 | 111.90 | +16.36 | +17.13% | 3.09 | 1 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 37.00 | 108.65 | 111.95 | 110.30 | 85.70 | 0.00 | 0.00% | 2.98 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 38.00 | 107.60 | 111.15 | 109.38 | 87.00 | 0.00 | 0.00% | 2.88 | 0 | 7 | 2.44 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:58:54 PM EST |
| 39.00 | 106.70 | 109.80 | 108.25 | 100.93 | 0.00 | 0.00% | 2.78 | 0 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 40.00 | 105.75 | 108.80 | 107.28 | 94.75 | 0.00 | 0.00% | 2.68 | 0 | 247 | 2.31 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:54 PM EST |
| 41.00 | 104.75 | 108.00 | 106.38 | 74.80 | 0.00 | 0.00% | 2.59 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:58:54 PM EST |
| 42.00 | 103.75 | 107.20 | 105.48 | 97.30 | 0.00 | 0.00% | 2.51 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:58:54 PM EST |
| 43.00 | 102.65 | 106.05 | 104.35 | 103.40 | 0.00 | 0.00% | 2.43 | 0 | 51 | 2.21 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:54 PM EST |
| 44.00 | 101.80 | 104.85 | 103.33 | 93.05 | 0.00 | 0.00% | 2.35 | 0 | 56 | 2.16 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:54 PM EST |
| 45.00 | 101.05 | 103.15 | 102.10 | 84.25 | 0.00 | 0.00% | 2.27 | 0 | 680 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 46.00 | 99.80 | 102.60 | 101.20 | 86.79 | 0.00 | 0.00% | 2.20 | 0 | 144 | 1.66 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 47.00 | 98.95 | 101.20 | 100.08 | 98.41 | 0.00 | 0.00% | 2.13 | 0 | 124 | 1.87 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/27/2025 1:58:54 PM EST |
| 48.00 | 97.85 | 101.25 | 99.55 | 92.90 | 0.00 | 0.00% | 2.07 | 0 | 276 | 1.98 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 50.00 | 95.85 | 98.45 | 97.15 | 90.43 | 0.00 | 0.00% | 1.94 | 0 | 779 | 1.67 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 55.00 | 90.90 | 93.30 | 92.10 | 86.06 | 0.00 | 0.00% | 1.67 | 0 | 345 | 1.46 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 60.00 | 87.05 | 88.55 | 87.80 | 89.00 | +8.95 | +11.19% | 1.46 | 1 | 835 | 1.31 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 65.00 | 81.05 | 84.35 | 82.70 | 74.00 | 0.00 | 0.00% | 1.27 | 0 | 1,356 | 1.11 | 0.99 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 70.00 | 76.65 | 79.45 | 78.05 | 78.50 | +7.90 | +11.19% | 1.11 | 3 | 1,088 | 1.35 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 75.00 | 72.25 | 73.70 | 72.98 | 72.40 | +8.90 | +14.02% | 0.97 | 11 | 1,258 | 1.31 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 80.00 | 67.95 | 69.35 | 68.65 | 67.60 | +6.64 | +10.90% | 0.86 | 23 | 4,859 | 0.91 | 0.97 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 85.00 | 61.90 | 64.60 | 63.25 | 61.85 | +6.65 | +12.05% | 0.74 | 4 | 4,643 | 1.15 | 0.96 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 90.00 | 58.25 | 59.50 | 58.88 | 51.82 | 0.00 | 0.00% | 0.65 | 0 | 3,399 | 0.79 | 0.95 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 95.00 | 53.55 | 54.85 | 54.20 | 54.18 | +7.68 | +16.52% | 0.57 | 127 | 2,764 | 0.78 | 0.94 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 100.00 | 49.30 | 49.95 | 49.63 | 49.50 | +6.68 | +15.60% | 0.50 | 29 | 4,254 | 0.77 | 0.92 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 105.00 | 44.90 | 45.35 | 45.13 | 41.92 | +3.80 | +9.97% | 0.43 | 2 | 1,839 | 0.75 | 0.90 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 110.00 | 40.60 | 41.25 | 40.93 | 40.40 | +6.10 | +17.79% | 0.37 | 11 | 1,951 | 0.74 | 0.88 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 115.00 | 36.45 | 37.00 | 36.73 | 36.70 | +6.25 | +20.53% | 0.32 | 161 | 3,009 | 0.73 | 0.85 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 120.00 | 32.50 | 33.15 | 32.83 | 32.65 | +5.60 | +20.71% | 0.27 | 111 | 3,741 | 0.72 | 0.81 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 125.00 | 28.85 | 29.40 | 29.13 | 29.30 | +5.40 | +22.60% | 0.23 | 4,525 | 6,072 | 0.71 | 0.77 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 130.00 | 25.40 | 25.95 | 25.68 | 25.80 | +5.43 | +26.66% | 0.20 | 263 | 3,858 | 0.71 | 0.73 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 135.00 | 22.30 | 22.75 | 22.53 | 22.60 | +5.01 | +28.49% | 0.17 | 389 | 2,794 | 0.70 | 0.68 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 140.00 | 19.30 | 19.75 | 19.53 | 19.70 | +4.66 | +30.99% | 0.14 | 599 | 4,031 | 0.69 | 0.63 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 145.00 | 16.75 | 17.05 | 16.90 | 16.80 | +4.01 | +31.36% | 0.12 | 1,767 | 24,100 | 0.69 | 0.58 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 150.00 | 14.40 | 14.75 | 14.58 | 14.55 | +3.70 | +34.11% | 0.10 | 1,011 | 7,882 | 0.68 | 0.53 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 155.00 | 12.30 | 12.65 | 12.48 | 12.50 | +3.00 | +31.58% | 0.08 | 509 | 3,135 | 0.68 | 0.48 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 160.00 | 10.50 | 10.75 | 10.63 | 10.74 | +2.95 | +37.87% | 0.07 | 463 | 3,423 | 0.68 | 0.43 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 165.00 | 8.90 | 9.20 | 9.05 | 9.10 | +2.50 | +37.88% | 0.05 | 248 | 3,541 | 0.68 | 0.38 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 170.00 | 7.55 | 7.80 | 7.68 | 7.70 | +2.10 | +37.50% | 0.05 | 238 | 2,632 | 0.68 | 0.34 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 175.00 | 6.40 | 6.55 | 6.48 | 6.55 | +1.91 | +41.17% | 0.04 | 228 | 2,152 | 0.68 | 0.30 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 180.00 | 5.40 | 5.60 | 5.50 | 5.55 | +1.60 | +40.51% | 0.03 | 658 | 5,217 | 0.68 | 0.26 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 185.00 | 4.60 | 4.75 | 4.68 | 4.60 | +1.28 | +38.56% | 0.03 | 45 | 1,193 | 0.68 | 0.23 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 190.00 | 3.85 | 4.10 | 3.98 | 4.01 | +1.14 | +39.73% | 0.02 | 154 | 3,835 | 0.69 | 0.20 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 195.00 | 3.30 | 3.45 | 3.38 | 3.42 | +0.95 | +38.47% | 0.02 | 42 | 2,731 | 0.69 | 0.18 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 200.00 | 2.82 | 2.95 | 2.89 | 2.92 | +0.88 | +43.14% | 0.01 | 234 | 4,075 | 0.69 | 0.15 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 210.00 | 2.05 | 2.16 | 2.11 | 2.16 | +0.63 | +41.18% | 0.01 | 160 | 240 | 0.70 | 0.12 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 220.00 | 1.52 | 1.64 | 1.58 | 1.56 | +0.42 | +36.85% | 0.01 | 60 | 145 | 0.71 | 0.09 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 230.00 | 1.16 | 1.30 | 1.23 | 1.24 | +0.29 | +30.53% | 0.01 | 2 | 60 | 0.73 | 0.07 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 240.00 | 0.89 | 0.97 | 0.93 | 0.90 | +0.10 | +12.50% | 0.00 | 5 | 168 | 0.74 | 0.06 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 250.00 | 0.69 | 0.82 | 0.76 | 0.72 | +0.21 | +41.18% | 0.00 | 7 | 229 | 0.75 | 0.05 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 260.00 | 0.55 | 0.67 | 0.61 | 0.55 | +0.22 | +66.67% | 0.00 | 15 | 36 | 0.77 | 0.04 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 270.00 | 0.43 | 0.56 | 0.50 | 0.48 | +0.11 | +29.73% | 0.00 | 10 | 71 | 0.79 | 0.03 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 280.00 | 0.35 | 0.42 | 0.39 | 0.36 | +0.09 | +33.34% | 0.00 | 15 | 63 | 0.80 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 290.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.09 | +40.91% | 0.00 | 47 | 268 | 0.81 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:54 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 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:54 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 34.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:54 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:54 PM EST |
| 37.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:54 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.47 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:54 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.44 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:54 PM EST |
| 40.00 | 0.02 | 0.09 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 1,588 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 1:58:54 PM EST |
| 42.00 | 0.00 | 0.11 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:58:54 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:54 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 513 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 780 | 1,967 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.31 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 1:58:54 PM EST |
| 47.00 | 0.02 | 0.12 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 2,100 | 1.16 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 48.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.28 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 1:58:54 PM EST |
| 50.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 11 | 7,973 | 1.07 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 55.00 | 0.10 | 0.16 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4,699 | 1.12 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |
| 60.00 | 0.09 | 0.16 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 3 | 2,268 | 1.02 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 65.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.12 | -37.50% | 0.00 | 4 | 1,538 | 1.01 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 70.00 | 0.25 | 0.37 | 0.31 | 0.28 | -0.13 | -31.71% | 0.00 | 8 | 2,885 | 0.97 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 75.00 | 0.37 | 0.45 | 0.41 | 0.39 | -0.19 | -32.76% | 0.01 | 36 | 6,708 | 0.94 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 80.00 | 0.49 | 0.59 | 0.54 | 0.54 | -0.21 | -28.00% | 0.01 | 57 | 4,825 | 0.91 | -0.03 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 85.00 | 0.68 | 0.75 | 0.72 | 0.71 | -0.30 | -29.71% | 0.01 | 124 | 4,819 | 0.87 | -0.04 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 90.00 | 0.89 | 1.00 | 0.95 | 0.94 | -0.41 | -30.37% | 0.01 | 189 | 3,102 | 0.85 | -0.05 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 95.00 | 1.25 | 1.30 | 1.28 | 1.27 | -0.50 | -28.25% | 0.01 | 1,274 | 4,059 | 0.82 | -0.06 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 100.00 | 1.65 | 1.75 | 1.70 | 1.67 | -0.60 | -26.44% | 0.02 | 703 | 3,804 | 0.80 | -0.08 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 105.00 | 2.20 | 2.25 | 2.23 | 2.20 | -0.85 | -27.87% | 0.02 | 105 | 2,577 | 0.78 | -0.10 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 110.00 | 2.83 | 2.94 | 2.89 | 2.87 | -1.08 | -27.35% | 0.03 | 170 | 2,854 | 0.76 | -0.12 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 115.00 | 3.65 | 3.80 | 3.73 | 3.70 | -1.30 | -26.00% | 0.03 | 109 | 2,655 | 0.75 | -0.15 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 120.00 | 4.70 | 4.85 | 4.78 | 4.75 | -1.62 | -25.44% | 0.04 | 228 | 4,744 | 0.73 | -0.19 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 125.00 | 5.95 | 6.15 | 6.05 | 6.02 | -1.98 | -24.75% | 0.05 | 303 | 2,282 | 0.72 | -0.23 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 130.00 | 7.45 | 7.70 | 7.58 | 7.52 | -2.08 | -21.67% | 0.06 | 285 | 3,124 | 0.71 | -0.27 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 135.00 | 9.25 | 9.50 | 9.38 | 9.31 | -2.69 | -22.42% | 0.07 | 195 | 946 | 0.71 | -0.32 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 140.00 | 11.30 | 11.55 | 11.43 | 11.37 | -3.28 | -22.39% | 0.08 | 226 | 1,401 | 0.70 | -0.37 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 145.00 | 13.65 | 13.90 | 13.78 | 13.70 | -3.55 | -20.58% | 0.10 | 96 | 1,064 | 0.69 | -0.42 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 150.00 | 16.30 | 16.55 | 16.43 | 16.25 | -4.30 | -20.93% | 0.11 | 82 | 1,325 | 0.69 | -0.47 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 155.00 | 19.30 | 19.50 | 19.40 | 19.25 | -5.26 | -21.47% | 0.13 | 201 | 110 | 0.69 | -0.52 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 160.00 | 22.35 | 22.60 | 22.48 | 22.66 | -4.69 | -17.15% | 0.14 | 13 | 89 | 0.68 | -0.57 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 165.00 | 25.75 | 26.15 | 25.95 | 25.72 | -16.17 | -38.61% | 0.16 | 2 | 57 | 0.68 | -0.62 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 170.00 | 29.25 | 29.70 | 29.48 | 29.65 | -18.90 | -38.93% | 0.17 | 2 | 124 | 0.68 | -0.66 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 175.00 | 33.00 | 33.50 | 33.25 | 34.00 | -10.15 | -22.99% | 0.19 | 2 | 31 | 0.69 | -0.70 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:54 PM EST |
| 180.00 | 37.00 | 37.55 | 37.28 | 48.00 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.69 | -0.74 | 0.01 | -0.12 | 10/15/2025 | 10/27/2025 1:58:54 PM EST |
| 185.00 | 41.20 | 41.80 | 41.50 | 53.35 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.69 | -0.77 | 0.01 | -0.11 | 10/14/2025 | 10/27/2025 1:58:54 PM EST |
| 190.00 | 45.45 | 46.10 | 45.78 | 54.05 | 0.00 | 0.00% | 0.24 | 0 | 44 | 0.70 | -0.80 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 195.00 | 49.90 | 50.50 | 50.20 | 58.75 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.70 | -0.82 | 0.01 | -0.10 | 10/13/2025 | 10/27/2025 1:58:54 PM EST |
| 200.00 | 54.55 | 55.05 | 54.80 | 61.17 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.71 | -0.85 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:58:54 PM EST |
| 210.00 | 63.70 | 64.35 | 64.03 | 72.05 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.72 | -0.88 | 0.01 | -0.08 | 10/13/2025 | 10/27/2025 1:58:54 PM EST |
| 220.00 | 73.35 | 73.95 | 73.65 | 73.05 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.73 | -0.91 | 0.00 | -0.06 | 10/10/2025 | 10/27/2025 1:58:54 PM EST |
| 230.00 | 83.05 | 83.60 | 83.33 | 94.75 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.74 | -0.93 | 0.00 | -0.05 | 10/15/2025 | 10/27/2025 1:58:54 PM EST |
| 240.00 | 91.95 | 94.75 | 93.35 | % | 0.39 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.05 | 10/27/2025 1:58:54 PM EST | |||
| 250.00 | 101.80 | 104.60 | 103.20 | 101.77 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.04 | 10/9/2025 | 10/27/2025 1:58:54 PM EST |
| 260.00 | 111.35 | 114.60 | 112.98 | % | 0.43 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 270.00 | 121.60 | 124.55 | 123.08 | % | 0.46 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.03 | 10/27/2025 1:58:54 PM EST | |||
| 280.00 | 131.25 | 134.50 | 132.88 | % | 0.47 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:58:54 PM EST | |||
| 290.00 | 140.85 | 144.50 | 142.68 | 164.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 1:58:54 PM EST |