Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $101.24 as of 1/30/2026 3:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.55 | 61.40 | 59.48 | 63.58 | +3.71 | +6.20% | 1.49 | 1 | 326 | 2.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 52.70 | 56.35 | 54.53 | 55.37 | -4.13 | -6.95% | 1.21 | 1 | 136 | 2.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 47.75 | 51.05 | 49.40 | 50.97 | 0.00 | 0.00% | 0.99 | 0 | 57 | 2.26 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 43.70 | 45.15 | 44.43 | 44.70 | -2.90 | -6.10% | 0.81 | 1 | 116 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 38.50 | 40.80 | 39.65 | 46.00 | 0.00 | 0.00% | 0.66 | 0 | 192 | 1.56 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 33.25 | 35.90 | 34.58 | 42.44 | 0.00 | 0.00% | 0.53 | 0 | 78 | 1.39 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 28.25 | 31.05 | 29.65 | 30.67 | -2.33 | -7.07% | 0.42 | 2 | 89 | 1.24 | 0.97 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 24.25 | 26.30 | 25.28 | 26.40 | -0.88 | -3.23% | 0.34 | 3 | 189 | 1.13 | 0.95 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 20.00 | 21.70 | 20.85 | 20.85 | -1.45 | -6.51% | 0.26 | 14 | 458 | 0.79 | 0.90 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 16.10 | 16.75 | 16.43 | 20.00 | +1.99 | +11.05% | 0.19 | 3 | 236 | 0.77 | 0.84 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 12.15 | 12.70 | 12.43 | 12.40 | -0.75 | -5.71% | 0.14 | 224 | 2,092 | 0.72 | 0.75 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 8.90 | 9.25 | 9.08 | 9.35 | -0.99 | -9.58% | 0.10 | 79 | 1,352 | 0.70 | 0.64 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 96.00 | 8.25 | 8.70 | 8.48 | 8.00 | -2.00 | -20.00% | 0.09 | 7 | 25 | 0.70 | 0.62 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 97.00 | 7.40 | 8.20 | 7.80 | 7.75 | -1.80 | -18.85% | 0.08 | 6 | 14 | 0.68 | 0.60 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 98.00 | 7.20 | 7.55 | 7.38 | 7.55 | -0.90 | -10.66% | 0.08 | 57 | 33 | 0.69 | 0.57 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 99.00 | 6.70 | 7.05 | 6.88 | 6.80 | -0.38 | -5.30% | 0.07 | 125 | 41 | 0.69 | 0.55 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 6.25 | 6.55 | 6.40 | 6.30 | -1.20 | -16.00% | 0.06 | 13,814 | 2,104 | 0.69 | 0.52 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 101.00 | 5.60 | 6.20 | 5.90 | 5.60 | -1.40 | -20.00% | 0.06 | 145 | 196 | 0.69 | 0.50 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 102.00 | 5.25 | 5.75 | 5.50 | 5.45 | -1.30 | -19.26% | 0.05 | 87 | 138 | 0.69 | 0.47 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 103.00 | 4.75 | 5.40 | 5.08 | 4.77 | -0.69 | -12.64% | 0.05 | 139 | 171 | 0.69 | 0.45 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 104.00 | 4.30 | 4.85 | 4.58 | 5.05 | +0.03 | +0.60% | 0.04 | 571 | 136 | 0.67 | 0.43 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 4.20 | 4.45 | 4.33 | 4.26 | -0.94 | -18.08% | 0.04 | 774 | 2,679 | 0.68 | 0.40 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 106.00 | 3.70 | 4.15 | 3.93 | 3.80 | -0.99 | -20.67% | 0.04 | 120 | 416 | 0.68 | 0.38 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 107.00 | 3.40 | 3.80 | 3.60 | 3.43 | -1.07 | -23.78% | 0.03 | 567 | 786 | 0.67 | 0.36 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 108.00 | 3.25 | 3.50 | 3.38 | 3.15 | -1.00 | -24.10% | 0.03 | 42 | 445 | 0.68 | 0.34 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 109.00 | 2.95 | 3.30 | 3.13 | 3.12 | -0.68 | -17.90% | 0.03 | 136 | 379 | 0.68 | 0.32 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 2.75 | 2.87 | 2.81 | 2.80 | -0.67 | -19.31% | 0.03 | 5,160 | 8,468 | 0.68 | 0.30 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 111.00 | 2.50 | 2.64 | 2.57 | 2.60 | -0.33 | -11.27% | 0.02 | 101 | 106 | 0.68 | 0.28 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 112.00 | 2.28 | 2.48 | 2.38 | 2.21 | -0.44 | -16.61% | 0.02 | 90 | 1,053 | 0.68 | 0.26 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 113.00 | 2.07 | 2.26 | 2.17 | 2.20 | -0.25 | -10.21% | 0.02 | 98 | 397 | 0.68 | 0.24 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 114.00 | 1.89 | 2.00 | 1.95 | 2.15 | -0.04 | -1.83% | 0.02 | 49 | 85 | 0.67 | 0.23 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 1.72 | 1.93 | 1.83 | 1.75 | -0.54 | -23.59% | 0.02 | 1,332 | 7,267 | 0.68 | 0.21 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 116.00 | 1.56 | 1.74 | 1.65 | 1.62 | -0.37 | -18.60% | 0.01 | 59 | 1,465 | 0.68 | 0.20 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 117.00 | 1.32 | 1.60 | 1.46 | 1.35 | -0.38 | -21.97% | 0.01 | 87 | 712 | 0.67 | 0.18 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 118.00 | 1.20 | 1.40 | 1.30 | 1.26 | -0.50 | -28.41% | 0.01 | 57 | 286 | 0.67 | 0.17 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 119.00 | 1.05 | 1.36 | 1.21 | 1.20 | -0.30 | -20.00% | 0.01 | 209 | 186 | 0.67 | 0.16 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 1.08 | 1.15 | 1.12 | 1.15 | -0.31 | -21.24% | 0.01 | 3,536 | 13,219 | 0.68 | 0.15 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.68 | 0.72 | 0.70 | 0.72 | -0.24 | -25.00% | 0.01 | 714 | 8,131 | 0.69 | 0.10 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 1,400 | 5,648 | 0.70 | 0.07 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.11 | -26.19% | 0.00 | 14,590 | 20,752 | 0.71 | 0.05 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.20 | 0.23 | 0.22 | 0.23 | -0.15 | -39.48% | 0.00 | 320 | 7,789 | 0.74 | 0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.14 | 0.20 | 0.17 | 0.14 | -0.08 | -36.37% | 0.00 | 385 | 2,493 | 0.77 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 249 | 5,821 | 0.78 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 41 | 2,873 | 0.81 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.03 | +37.50% | 0.00 | 205 | 2,273 | 0.88 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 31 | 965 | 0.90 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 72 | 1,659 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,778 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 416 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.17 | +0.12 | +240.00% | 0.00 | 7 | 279 | 1.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 60 | 1,930 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 22 | 4,336 | 1.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 250 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.33 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.12 | +400.00% | 0.00 | 4 | 197 | 1.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 111 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,008 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,816 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,836 | 1.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,839 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 638 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 164 | 850 | 0.87 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.04 | -36.37% | 0.00 | 25 | 4,901 | 1.00 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.68 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 109 | 2,314 | 0.78 | -0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.43 | 0.53 | 0.48 | 0.51 | +0.06 | +13.34% | 0.01 | 85 | 1,501 | 0.79 | -0.05 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.86 | 1.01 | 0.94 | 0.94 | +0.04 | +4.45% | 0.01 | 249 | 3,933 | 0.77 | -0.10 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 1.61 | 1.79 | 1.70 | 1.73 | +0.17 | +10.90% | 0.02 | 2,362 | 4,482 | 0.75 | -0.16 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 2.72 | 2.88 | 2.80 | 2.80 | +0.32 | +12.91% | 0.03 | 892 | 6,474 | 0.72 | -0.25 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 4.30 | 4.50 | 4.40 | 4.45 | +0.49 | +12.38% | 0.05 | 2,120 | 8,807 | 0.69 | -0.36 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 96.00 | 4.55 | 4.90 | 4.73 | 4.72 | +0.22 | +4.89% | 0.05 | 113 | 1,440 | 0.68 | -0.38 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 97.00 | 5.00 | 5.40 | 5.20 | 5.67 | +0.77 | +15.72% | 0.05 | 77 | 886 | 0.68 | -0.40 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 98.00 | 5.45 | 5.85 | 5.65 | 5.59 | +0.04 | +0.73% | 0.06 | 1,168 | 854 | 0.68 | -0.43 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 99.00 | 5.95 | 6.30 | 6.13 | 6.15 | +0.40 | +6.96% | 0.06 | 99 | 277 | 0.68 | -0.45 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 6.60 | 6.80 | 6.70 | 6.62 | +0.59 | +9.79% | 0.07 | 820 | 10,930 | 0.68 | -0.48 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 101.00 | 6.90 | 7.55 | 7.23 | 7.50 | +0.47 | +6.69% | 0.07 | 158 | 574 | 0.68 | -0.50 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 102.00 | 7.55 | 8.10 | 7.83 | 7.85 | +0.60 | +8.28% | 0.08 | 116 | 240 | 0.68 | -0.53 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 103.00 | 8.25 | 8.45 | 8.35 | 8.32 | -0.08 | -0.96% | 0.08 | 113 | 1,037 | 0.68 | -0.55 | 0.02 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 104.00 | 8.55 | 9.30 | 8.93 | 9.50 | +1.35 | +16.57% | 0.09 | 40 | 361 | 0.67 | -0.57 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 9.35 | 9.80 | 9.58 | 9.70 | +0.65 | +7.19% | 0.09 | 705 | 5,097 | 0.67 | -0.60 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 106.00 | 9.90 | 10.55 | 10.23 | 10.23 | +0.63 | +6.57% | 0.10 | 10 | 1,279 | 0.67 | -0.62 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 107.00 | 10.55 | 11.10 | 10.83 | 11.24 | +1.34 | +13.54% | 0.10 | 66 | 240 | 0.66 | -0.64 | 0.02 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 108.00 | 11.25 | 12.15 | 11.70 | 11.00 | -0.27 | -2.40% | 0.11 | 74 | 543 | 0.67 | -0.66 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 109.00 | 11.75 | 12.85 | 12.30 | 12.23 | +0.62 | +5.34% | 0.11 | 4 | 154 | 0.66 | -0.68 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 12.40 | 13.50 | 12.95 | 13.13 | +0.84 | +6.84% | 0.12 | 219 | 9,722 | 0.65 | -0.70 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 111.00 | 13.30 | 14.95 | 14.13 | 12.00 | -1.00 | -7.70% | 0.13 | 7 | 63 | 0.69 | -0.72 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 112.00 | 13.70 | 15.80 | 14.75 | 15.30 | +0.92 | +6.40% | 0.13 | 37 | 80 | 0.67 | -0.74 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 113.00 | 14.30 | 15.65 | 14.98 | 15.93 | +0.58 | +3.78% | 0.13 | 46 | 88 | 0.59 | -0.76 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 114.00 | 15.75 | 16.80 | 16.28 | 16.54 | +0.47 | +2.93% | 0.14 | 12 | 75 | 0.66 | -0.77 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 16.35 | 17.85 | 17.10 | 17.13 | +0.91 | +5.61% | 0.15 | 137 | 4,731 | 0.66 | -0.79 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 116.00 | 16.85 | 19.10 | 17.98 | 17.09 | -0.01 | -0.06% | 0.15 | 4 | 65 | 0.64 | -0.80 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 117.00 | 18.05 | 19.80 | 18.93 | 16.45 | -2.30 | -12.27% | 0.16 | 1 | 82 | 0.67 | -0.82 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 118.00 | 19.55 | 20.30 | 19.93 | 18.93 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.70 | -0.83 | 0.02 | -0.10 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 119.00 | 19.90 | 20.90 | 20.40 | 19.10 | -1.15 | -5.68% | 0.17 | 11 | 61 | 0.63 | -0.84 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 20.95 | 22.00 | 21.48 | 21.30 | +1.30 | +6.50% | 0.18 | 414 | 5,210 | 0.64 | -0.85 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 25.30 | 26.75 | 26.03 | 26.07 | +0.27 | +1.05% | 0.21 | 67 | 5,631 | 0.84 | -0.90 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 30.10 | 32.30 | 31.20 | 30.95 | +1.21 | +4.07% | 0.24 | 19 | 1,249 | 1.03 | -0.93 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 34.75 | 36.00 | 35.38 | 36.50 | +1.25 | +3.55% | 0.26 | 30 | 1,414 | 0.85 | -0.95 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 39.85 | 41.75 | 40.80 | 41.20 | +1.02 | +2.54% | 0.29 | 19 | 2,393 | 1.11 | -0.97 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 43.85 | 46.40 | 45.13 | 46.02 | +1.97 | +4.48% | 0.31 | 20 | 285 | 1.34 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 49.45 | 51.70 | 50.58 | 50.75 | 0.00 | 0.00% | 0.34 | 6 | 256 | 1.25 | -0.98 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 53.75 | 57.45 | 55.60 | 52.90 | 0.00 | 0.00% | 0.36 | 0 | 50 | 1.49 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 58.70 | 62.45 | 60.58 | 52.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.57 | -0.99 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 63.75 | 67.45 | 65.60 | 59.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 68.70 | 72.45 | 70.58 | 67.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 73.70 | 77.45 | 75.58 | 41.03 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 78.70 | 82.45 | 80.58 | 61.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 83.70 | 87.45 | 85.58 | 83.20 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.88 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 88.70 | 92.45 | 90.58 | 88.22 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 93.70 | 97.45 | 95.58 | 55.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 98.70 | 102.45 | 100.58 | 85.57 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:00 PM EST |
| 210.00 | 108.70 | 112.45 | 110.58 | 77.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 4:00:00 PM EST |
| 220.00 | 118.70 | 122.45 | 120.58 | 99.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 4:00:00 PM EST |
| 230.00 | 128.70 | 132.45 | 130.58 | % | 0.57 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 138.70 | 142.45 | 140.58 | 130.77 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:00 PM EST |
| 250.00 | 148.70 | 152.45 | 150.58 | 110.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:00 PM EST |
| 260.00 | 158.80 | 162.45 | 160.63 | 143.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 4:00:00 PM EST |
| 270.00 | 168.70 | 172.45 | 170.58 | 124.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 4:00:00 PM EST |
| 280.00 | 178.70 | 182.45 | 180.58 | % | 0.64 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 290.00 | 188.70 | 192.45 | 190.58 | 143.51 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 4:00:00 PM EST |