Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $117.63 as of 12/18/2025 7:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.90 | 59.30 | 57.60 | 54.95 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 4:00:02 PM EST |
| 65.00 | 50.90 | 54.30 | 52.60 | 73.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:02 PM EST |
| 70.00 | 45.90 | 49.30 | 47.60 | 49.00 | +4.05 | +9.01% | 0.68 | 1 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 75.00 | 41.20 | 44.30 | 42.75 | 52.50 | 0.00 | 0.00% | 0.57 | 0 | 59 | 2.52 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:02 PM EST |
| 80.00 | 36.00 | 39.30 | 37.65 | 41.88 | +2.78 | +7.11% | 0.47 | 18 | 24 | 2.23 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 85.00 | 30.95 | 34.30 | 32.63 | 33.80 | -1.55 | -4.39% | 0.38 | 40 | 52 | 1.65 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 90.00 | 26.00 | 29.30 | 27.65 | 28.82 | +1.60 | +5.88% | 0.31 | 25 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 95.00 | 21.85 | 24.40 | 23.13 | 27.15 | 0.00 | 0.00% | 0.24 | 0 | 42 | 1.44 | 0.99 | 0.00 | -0.03 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 100.00 | 17.10 | 17.85 | 17.48 | 18.70 | +2.30 | +14.03% | 0.17 | 2 | 60 | 0.91 | 0.97 | 0.01 | -0.06 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 101.00 | 16.15 | 17.00 | 16.58 | 18.70 | +1.70 | +10.00% | 0.16 | 7 | 32 | 0.95 | 0.96 | 0.01 | -0.07 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 102.00 | 15.20 | 16.05 | 15.63 | 16.32 | +0.87 | +5.64% | 0.15 | 115 | 15 | 0.91 | 0.95 | 0.01 | -0.08 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 103.00 | 14.40 | 15.10 | 14.75 | 15.37 | -3.95 | -20.45% | 0.14 | 4 | 8 | 0.88 | 0.94 | 0.01 | -0.10 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 104.00 | 13.35 | 14.20 | 13.78 | 14.22 | -5.18 | -26.71% | 0.13 | 1 | 32 | 0.85 | 0.92 | 0.01 | -0.11 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 105.00 | 12.60 | 13.30 | 12.95 | 13.30 | +0.40 | +3.11% | 0.12 | 17 | 765 | 0.53 | 0.91 | 0.02 | -0.12 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 106.00 | 11.65 | 12.40 | 12.03 | 18.09 | +3.20 | +21.50% | 0.11 | 2 | 37 | 0.80 | 0.89 | 0.02 | -0.14 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 107.00 | 10.80 | 11.50 | 11.15 | 13.71 | +0.61 | +4.66% | 0.10 | 106 | 40 | 0.57 | 0.87 | 0.02 | -0.15 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 108.00 | 9.95 | 10.65 | 10.30 | 12.20 | +0.08 | +0.66% | 0.10 | 1 | 50 | 0.57 | 0.85 | 0.02 | -0.16 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 109.00 | 9.15 | 9.85 | 9.50 | 10.25 | +0.60 | +6.22% | 0.09 | 3 | 94 | 0.58 | 0.82 | 0.03 | -0.18 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 110.00 | 8.20 | 8.95 | 8.58 | 8.53 | +0.08 | +0.95% | 0.08 | 608 | 623 | 0.56 | 0.79 | 0.03 | -0.19 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 111.00 | 7.55 | 8.25 | 7.90 | 8.97 | -0.88 | -8.94% | 0.07 | 6 | 60 | 0.57 | 0.76 | 0.03 | -0.20 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 112.00 | 6.85 | 7.40 | 7.13 | 8.49 | -3.79 | -30.87% | 0.06 | 9 | 103 | 0.56 | 0.73 | 0.03 | -0.22 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 113.00 | 6.15 | 6.85 | 6.50 | 6.84 | +0.11 | +1.64% | 0.06 | 11 | 122 | 0.57 | 0.69 | 0.04 | -0.23 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 114.00 | 5.45 | 6.15 | 5.80 | 6.25 | +0.15 | +2.46% | 0.05 | 19 | 86 | 0.56 | 0.66 | 0.04 | -0.23 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 115.00 | 4.80 | 5.35 | 5.08 | 5.01 | +0.11 | +2.25% | 0.04 | 115 | 360 | 0.54 | 0.62 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 116.00 | 4.30 | 4.65 | 4.48 | 4.65 | +0.25 | +5.69% | 0.04 | 125 | 164 | 0.54 | 0.58 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 117.00 | 3.80 | 4.10 | 3.95 | 4.07 | +0.19 | +4.90% | 0.03 | 207 | 322 | 0.54 | 0.53 | 0.04 | -0.25 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 118.00 | 3.40 | 3.55 | 3.48 | 3.47 | -0.13 | -3.62% | 0.03 | 297 | 216 | 0.54 | 0.49 | 0.04 | -0.25 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 119.00 | 2.91 | 3.05 | 2.98 | 3.05 | -0.01 | -0.33% | 0.03 | 632 | 582 | 0.53 | 0.45 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 120.00 | 2.55 | 2.65 | 2.60 | 2.61 | -0.05 | -1.88% | 0.02 | 2,254 | 2,078 | 0.53 | 0.41 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 121.00 | 2.17 | 2.39 | 2.28 | 2.22 | -0.13 | -5.54% | 0.02 | 1,709 | 1,496 | 0.54 | 0.37 | 0.04 | -0.23 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 122.00 | 1.85 | 2.04 | 1.95 | 1.90 | -0.15 | -7.32% | 0.02 | 1,498 | 4,393 | 0.54 | 0.33 | 0.04 | -0.22 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 123.00 | 1.55 | 1.73 | 1.64 | 1.63 | -0.23 | -12.37% | 0.01 | 7,177 | 3,607 | 0.54 | 0.29 | 0.04 | -0.21 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 124.00 | 1.33 | 1.49 | 1.41 | 1.42 | -0.10 | -6.58% | 0.01 | 2,513 | 991 | 0.54 | 0.26 | 0.04 | -0.20 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 125.00 | 1.12 | 1.23 | 1.18 | 1.17 | -0.18 | -13.34% | 0.01 | 2,413 | 3,177 | 0.54 | 0.23 | 0.03 | -0.18 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 126.00 | 0.97 | 1.10 | 1.04 | 1.01 | -0.15 | -12.94% | 0.01 | 673 | 3,403 | 0.54 | 0.20 | 0.03 | -0.17 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 127.00 | 0.79 | 0.92 | 0.86 | 0.80 | -0.22 | -21.57% | 0.01 | 625 | 1,653 | 0.54 | 0.17 | 0.03 | -0.16 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 128.00 | 0.66 | 0.79 | 0.73 | 0.72 | -0.14 | -16.28% | 0.01 | 1,281 | 4,642 | 0.54 | 0.15 | 0.03 | -0.14 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 129.00 | 0.54 | 0.63 | 0.59 | 0.59 | -0.16 | -21.34% | 0.00 | 2,296 | 2,360 | 0.54 | 0.13 | 0.02 | -0.13 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 130.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.16 | -24.62% | 0.00 | 11,702 | 9,673 | 0.54 | 0.11 | 0.02 | -0.12 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 131.00 | 0.40 | 0.43 | 0.42 | 0.43 | -0.16 | -27.12% | 0.00 | 1,452 | 1,917 | 0.55 | 0.09 | 0.02 | -0.10 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 132.00 | 0.32 | 0.40 | 0.36 | 0.37 | -0.13 | -26.00% | 0.00 | 588 | 2,594 | 0.56 | 0.08 | 0.02 | -0.09 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 133.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 0.00 | 549 | 1,059 | 0.56 | 0.07 | 0.01 | -0.08 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 134.00 | 0.18 | 0.37 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 271 | 449 | 0.57 | 0.06 | 0.01 | -0.07 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 135.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.10 | -31.25% | 0.00 | 1,030 | 2,237 | 0.57 | 0.05 | 0.01 | -0.06 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 136.00 | 0.13 | 0.22 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 149 | 390 | 0.57 | 0.04 | 0.01 | -0.05 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 137.00 | 0.02 | 0.30 | 0.16 | 0.18 | -0.12 | -40.00% | 0.00 | 623 | 578 | 0.53 | 0.03 | 0.01 | -0.04 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.21 | 0.11 | 0.17 | -0.10 | -37.04% | 0.00 | 143 | 507 | 0.52 | 0.03 | 0.01 | -0.04 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 139.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.08 | -36.37% | 0.00 | 78 | 508 | 0.55 | 0.02 | 0.01 | -0.03 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 942 | 1,943 | 0.61 | 0.02 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 141.00 | 0.05 | 0.28 | 0.17 | 0.15 | -0.05 | -25.00% | 0.00 | 64 | 228 | 0.65 | 0.01 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.11 | -50.00% | 0.00 | 215 | 357 | 0.71 | 0.01 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 143.00 | 0.02 | 0.22 | 0.12 | 0.08 | -0.09 | -52.95% | 0.00 | 12 | 368 | 0.64 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 144.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 147 | 139 | 0.64 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 316 | 954 | 0.74 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 146.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.05 | -35.72% | 0.00 | 25 | 112 | 0.63 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 147.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.02 | -14.29% | 0.00 | 39 | 189 | 0.70 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 148.00 | 0.02 | 0.20 | 0.11 | 0.06 | -0.03 | -33.34% | 0.00 | 25 | 498 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 149.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 146 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 139 | 1,982 | 0.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 152.50 | 0.01 | 0.20 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 155.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 28 | 775 | 0.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 157.50 | 0.01 | 0.22 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 185 | 0.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 99 | 1,050 | 0.82 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 516 | 0.97 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 167.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 170.00 | 0.01 | 0.16 | 0.09 | 0.04 | +0.02 | +100.00% | 0.00 | 13 | 321 | 1.04 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.22 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 185.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 159 | 1.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 103 | 1.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 139 | 1.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 555 | 1.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 362 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 648 | 0.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 95.00 | 0.06 | 0.15 | 0.11 | 0.07 | -0.06 | -46.16% | 0.00 | 118 | 717 | 0.73 | -0.01 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.21 | -51.22% | 0.00 | 2,073 | 2,919 | 0.63 | -0.03 | 0.01 | -0.06 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 101.00 | 0.08 | 0.30 | 0.19 | 0.36 | -0.09 | -20.00% | 0.00 | 74 | 139 | 0.59 | -0.04 | 0.01 | -0.07 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 102.00 | 0.22 | 0.30 | 0.26 | 0.28 | -0.35 | -55.56% | 0.00 | 4,575 | 794 | 0.61 | -0.05 | 0.01 | -0.08 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 103.00 | 0.24 | 0.41 | 0.33 | 0.33 | -0.34 | -50.75% | 0.00 | 141 | 488 | 0.61 | -0.06 | 0.01 | -0.10 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 104.00 | 0.30 | 0.46 | 0.38 | 0.39 | -0.46 | -54.12% | 0.00 | 126 | 175 | 0.60 | -0.08 | 0.01 | -0.11 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 105.00 | 0.47 | 0.55 | 0.51 | 0.50 | -0.50 | -50.00% | 0.00 | 2,699 | 1,346 | 0.61 | -0.09 | 0.02 | -0.12 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 106.00 | 0.56 | 0.66 | 0.61 | 0.55 | -0.45 | -45.00% | 0.01 | 235 | 267 | 0.60 | -0.11 | 0.02 | -0.14 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 107.00 | 0.57 | 0.82 | 0.70 | 0.71 | -0.53 | -42.75% | 0.01 | 113 | 268 | 0.58 | -0.13 | 0.02 | -0.15 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 108.00 | 0.79 | 0.95 | 0.87 | 0.90 | -0.65 | -41.94% | 0.01 | 257 | 373 | 0.59 | -0.15 | 0.02 | -0.16 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 109.00 | 0.83 | 1.08 | 0.96 | 1.01 | -0.85 | -45.70% | 0.01 | 177 | 594 | 0.56 | -0.18 | 0.03 | -0.18 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 110.00 | 1.13 | 1.28 | 1.21 | 1.23 | -0.93 | -43.06% | 0.01 | 890 | 2,620 | 0.57 | -0.21 | 0.03 | -0.19 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 111.00 | 1.28 | 1.53 | 1.41 | 1.45 | -1.03 | -41.54% | 0.01 | 110 | 431 | 0.56 | -0.24 | 0.03 | -0.20 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 112.00 | 1.65 | 1.81 | 1.73 | 1.75 | -1.05 | -37.50% | 0.02 | 208 | 519 | 0.57 | -0.27 | 0.03 | -0.22 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 113.00 | 1.99 | 2.11 | 2.05 | 2.03 | -1.02 | -33.45% | 0.02 | 134 | 452 | 0.57 | -0.31 | 0.04 | -0.23 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 114.00 | 2.15 | 2.48 | 2.32 | 2.26 | -1.39 | -38.09% | 0.02 | 773 | 863 | 0.55 | -0.34 | 0.04 | -0.23 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 115.00 | 2.66 | 2.82 | 2.74 | 2.74 | -1.31 | -32.35% | 0.02 | 1,738 | 3,182 | 0.56 | -0.38 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 116.00 | 3.00 | 3.25 | 3.13 | 3.15 | -1.34 | -29.85% | 0.03 | 1,052 | 1,922 | 0.55 | -0.42 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 117.00 | 3.50 | 3.75 | 3.63 | 3.60 | -1.41 | -28.15% | 0.03 | 473 | 1,345 | 0.55 | -0.47 | 0.04 | -0.25 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 118.00 | 4.00 | 4.20 | 4.10 | 4.20 | -1.38 | -24.74% | 0.03 | 373 | 953 | 0.55 | -0.51 | 0.04 | -0.25 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 119.00 | 4.30 | 4.85 | 4.58 | 4.54 | -1.61 | -26.18% | 0.04 | 952 | 1,136 | 0.54 | -0.55 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 120.00 | 5.15 | 5.40 | 5.28 | 5.30 | -1.50 | -22.06% | 0.04 | 1,267 | 2,928 | 0.55 | -0.59 | 0.04 | -0.24 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 121.00 | 5.55 | 6.25 | 5.90 | 5.57 | -2.06 | -27.00% | 0.05 | 197 | 388 | 0.55 | -0.63 | 0.04 | -0.23 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 122.00 | 6.20 | 6.95 | 6.58 | 6.34 | -1.02 | -13.86% | 0.05 | 461 | 1,278 | 0.55 | -0.67 | 0.04 | -0.22 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 123.00 | 6.95 | 7.50 | 7.23 | 7.17 | -1.08 | -13.10% | 0.06 | 379 | 337 | 0.54 | -0.71 | 0.04 | -0.21 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 124.00 | 7.75 | 8.30 | 8.03 | 8.06 | -1.58 | -16.39% | 0.06 | 183 | 806 | 0.54 | -0.74 | 0.04 | -0.20 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 125.00 | 8.55 | 9.00 | 8.78 | 8.30 | -2.12 | -20.35% | 0.07 | 291 | 1,188 | 0.54 | -0.77 | 0.03 | -0.18 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 126.00 | 9.30 | 10.05 | 9.68 | 9.69 | -0.31 | -3.10% | 0.08 | 19 | 284 | 0.54 | -0.80 | 0.03 | -0.17 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 127.00 | 10.15 | 10.85 | 10.50 | 10.20 | -1.34 | -11.62% | 0.08 | 51 | 368 | 0.54 | -0.83 | 0.03 | -0.16 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 128.00 | 11.00 | 11.75 | 11.38 | 9.65 | -2.65 | -21.55% | 0.09 | 39 | 300 | 0.71 | -0.85 | 0.03 | -0.14 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 129.00 | 11.90 | 12.65 | 12.28 | 12.30 | -0.49 | -3.84% | 0.10 | 30 | 309 | 0.72 | -0.87 | 0.02 | -0.13 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 130.00 | 13.05 | 13.35 | 13.20 | 13.25 | -1.37 | -9.38% | 0.10 | 107 | 1,412 | 0.55 | -0.89 | 0.02 | -0.12 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 131.00 | 13.75 | 14.45 | 14.10 | 13.95 | +2.02 | +16.94% | 0.11 | 20 | 3,087 | 0.76 | -0.91 | 0.02 | -0.10 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 132.00 | 14.55 | 15.40 | 14.98 | 14.72 | +2.35 | +19.00% | 0.11 | 16 | 209 | 0.78 | -0.92 | 0.02 | -0.09 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 133.00 | 14.00 | 17.80 | 15.90 | 14.90 | -2.02 | -11.94% | 0.12 | 20 | 137 | 0.97 | -0.93 | 0.01 | -0.08 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 134.00 | 14.95 | 18.60 | 16.78 | 15.40 | -2.09 | -11.95% | 0.13 | 50 | 179 | 0.76 | -0.94 | 0.01 | -0.07 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 135.00 | 15.95 | 19.60 | 17.78 | 18.00 | -0.41 | -2.23% | 0.13 | 34 | 384 | 0.77 | -0.95 | 0.01 | -0.06 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 136.00 | 16.90 | 20.45 | 18.68 | 19.00 | -0.19 | -0.99% | 0.14 | 7 | 45 | 1.08 | -0.96 | 0.01 | -0.05 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 137.00 | 19.45 | 20.30 | 19.88 | 20.00 | -0.28 | -1.39% | 0.15 | 3 | 551 | 0.93 | -0.97 | 0.01 | -0.04 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 138.00 | 19.85 | 22.25 | 21.05 | 21.00 | +0.92 | +4.59% | 0.15 | 7 | 47 | 1.11 | -0.97 | 0.01 | -0.04 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 139.00 | 19.85 | 22.75 | 21.30 | 20.21 | -1.11 | -5.21% | 0.15 | 24 | 22 | 1.03 | -0.98 | 0.01 | -0.03 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 140.00 | 22.05 | 23.80 | 22.93 | 23.00 | -1.20 | -4.96% | 0.16 | 15 | 275 | 0.87 | -0.98 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 141.00 | 22.10 | 25.30 | 23.70 | 22.10 | -1.75 | -7.34% | 0.17 | 1 | 28 | 1.22 | -0.99 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 142.00 | 22.80 | 25.55 | 24.18 | 23.58 | +5.38 | +29.56% | 0.17 | 1 | 18 | 0.96 | -0.99 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 143.00 | 25.50 | 26.55 | 26.03 | 25.50 | -0.09 | -0.36% | 0.18 | 2 | 8 | 1.09 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 144.00 | 25.30 | 27.45 | 26.38 | 26.40 | -0.32 | -1.20% | 0.18 | 1 | 5 | 1.09 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 145.00 | 25.80 | 29.30 | 27.55 | 26.11 | +1.53 | +6.23% | 0.19 | 1 | 62 | 1.21 | -1.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 146.00 | 27.75 | 30.05 | 28.90 | 24.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.09 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/18/2025 4:00:02 PM EST |
| 147.00 | 27.80 | 30.15 | 28.98 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.06 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/18/2025 4:00:02 PM EST |
| 148.00 | 28.80 | 31.85 | 30.33 | 27.47 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 149.00 | 29.80 | 33.25 | 31.53 | 26.75 | -1.02 | -3.68% | 0.21 | 8 | 9 | 1.43 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 4:00:02 PM EST |
| 150.00 | 30.80 | 34.25 | 32.53 | 29.47 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.46 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 4:00:02 PM EST |
| 152.50 | 33.30 | 36.65 | 34.98 | 32.70 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 4:00:02 PM EST |
| 155.00 | 35.80 | 39.15 | 37.48 | 40.15 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.56 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 4:00:02 PM EST |
| 157.50 | 38.30 | 41.70 | 40.00 | 38.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 4:00:02 PM EST |
| 160.00 | 40.80 | 44.20 | 42.50 | 23.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 4:00:02 PM EST |
| 162.50 | 43.30 | 46.70 | 45.00 | 25.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 4:00:02 PM EST |
| 165.00 | 45.80 | 48.90 | 47.35 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 167.50 | 48.30 | 51.40 | 49.85 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 170.00 | 50.80 | 54.10 | 52.45 | 44.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 4:00:02 PM EST |
| 175.00 | 55.80 | 59.20 | 57.50 | 51.31 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 4:00:02 PM EST |
| 180.00 | 60.80 | 64.15 | 62.48 | 51.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/18/2025 4:00:02 PM EST |
| 185.00 | 65.80 | 69.15 | 67.48 | 55.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 4:00:02 PM EST |
| 190.00 | 70.80 | 74.15 | 72.48 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 195.00 | 75.80 | 79.20 | 77.50 | % | 0.40 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 200.00 | 80.80 | 84.20 | 82.50 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 205.00 | 85.80 | 89.20 | 87.50 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 210.00 | 90.80 | 94.20 | 92.50 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 215.00 | 95.80 | 99.20 | 97.50 | 80.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 4:00:02 PM EST |
| 220.00 | 100.80 | 104.20 | 102.50 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 225.00 | 105.80 | 109.20 | 107.50 | % | 0.48 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 230.00 | 110.80 | 114.20 | 112.50 | % | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 235.00 | 115.80 | 119.20 | 117.50 | % | 0.50 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 240.00 | 120.80 | 124.20 | 122.50 | % | 0.51 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 245.00 | 125.80 | 129.20 | 127.50 | % | 0.52 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST | |||
| 250.00 | 130.80 | 134.20 | 132.50 | % | 0.53 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 4:00:02 PM EST |