Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $78.69 as of 3/12/2026 10:01:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 55.70 | 56.60 | 56.15 | 55.96 | -1.79 | -3.10% | 2.81 | 4 | 116 | 5.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 25.00 | 50.10 | 53.05 | 51.58 | 51.53 | -5.32 | -9.36% | 2.06 | 9 | 395 | 6.06 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 30.00 | 45.40 | 47.85 | 46.63 | 46.07 | -2.61 | -5.37% | 1.55 | 4 | 1,727 | 5.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 35.00 | 40.00 | 43.15 | 41.58 | 44.59 | 0.00 | 0.00% | 1.19 | 0 | 4,283 | 4.49 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 40.00 | 34.75 | 38.10 | 36.43 | 36.24 | -2.37 | -6.14% | 0.91 | 2 | 2,677 | 3.81 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 45.00 | 30.10 | 31.95 | 31.03 | 33.58 | 0.00 | 0.00% | 0.69 | 0 | 1,540 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 50.00 | 25.70 | 27.05 | 26.38 | 29.60 | 0.00 | 0.00% | 0.53 | 0 | 2,229 | 2.16 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 55.00 | 20.20 | 21.95 | 21.08 | 21.25 | -1.95 | -8.41% | 0.38 | 5 | 3,603 | 1.71 | 0.99 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 60.00 | 15.40 | 17.25 | 16.33 | 16.37 | -1.83 | -10.06% | 0.27 | 72 | 3,222 | 1.49 | 0.97 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 62.00 | 14.30 | 15.75 | 15.03 | 14.60 | % | 0.24 | 133 | 0 | 1.08 | 0.95 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 63.00 | 13.30 | 14.80 | 14.05 | 13.65 | % | 0.22 | 164 | 0 | 0.99 | 0.94 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 64.00 | 12.15 | 13.05 | 12.60 | 12.70 | % | 0.20 | 282 | 0 | 1.11 | 0.92 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 65.00 | 11.30 | 12.10 | 11.70 | 11.40 | -2.06 | -15.31% | 0.18 | 355 | 1,230 | 0.84 | 0.91 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 66.00 | 10.30 | 11.45 | 10.88 | 10.44 | -2.12 | -16.88% | 0.16 | 193 | 50 | 0.84 | 0.89 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 67.00 | 9.40 | 10.65 | 10.03 | 9.45 | -2.39 | -20.19% | 0.15 | 256 | 25 | 0.85 | 0.87 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 68.00 | 8.55 | 10.00 | 9.28 | 9.12 | -1.73 | -15.95% | 0.14 | 191 | 48 | 0.88 | 0.85 | 0.03 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 69.00 | 7.90 | 8.70 | 8.30 | 8.12 | -2.00 | -19.77% | 0.12 | 187 | 108 | 0.84 | 0.82 | 0.03 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 70.00 | 6.90 | 7.70 | 7.30 | 7.17 | -1.96 | -21.47% | 0.10 | 274 | 3,528 | 0.77 | 0.79 | 0.03 | -0.16 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 71.00 | 6.45 | 7.00 | 6.73 | 6.55 | -2.11 | -24.37% | 0.09 | 119 | 30 | 0.81 | 0.75 | 0.04 | -0.17 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 72.00 | 5.65 | 6.00 | 5.83 | 5.66 | -2.20 | -27.99% | 0.08 | 146 | 134 | 0.76 | 0.71 | 0.04 | -0.19 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 73.00 | 4.85 | 5.30 | 5.08 | 5.22 | -1.78 | -25.43% | 0.07 | 125 | 146 | 0.73 | 0.67 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 74.00 | 4.20 | 4.65 | 4.43 | 4.50 | -1.20 | -21.06% | 0.06 | 61 | 160 | 0.72 | 0.63 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 3.91 | -1.80 | -31.53% | 0.05 | 951 | 4,266 | 0.73 | 0.58 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 76.00 | 3.30 | 3.45 | 3.38 | 3.37 | -1.68 | -33.27% | 0.04 | 580 | 341 | 0.73 | 0.53 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 77.00 | 2.85 | 2.94 | 2.90 | 2.85 | -1.70 | -37.37% | 0.04 | 807 | 582 | 0.72 | 0.48 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 78.00 | 2.29 | 2.48 | 2.39 | 2.30 | -1.55 | -40.26% | 0.03 | 2,967 | 931 | 0.70 | 0.43 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 79.00 | 1.95 | 2.05 | 2.00 | 1.99 | -1.29 | -39.33% | 0.03 | 10,982 | 513 | 0.70 | 0.39 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 80.00 | 1.59 | 1.70 | 1.65 | 1.66 | -1.12 | -40.29% | 0.02 | 6,214 | 10,110 | 0.70 | 0.34 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 81.00 | 1.24 | 1.44 | 1.34 | 1.38 | -1.04 | -42.98% | 0.02 | 348 | 753 | 0.69 | 0.30 | 0.04 | -0.17 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 82.00 | 1.04 | 1.15 | 1.10 | 1.10 | -0.87 | -44.17% | 0.01 | 3,386 | 3,129 | 0.68 | 0.25 | 0.04 | -0.16 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 83.00 | 0.84 | 0.93 | 0.89 | 0.88 | -0.77 | -46.67% | 0.01 | 6,144 | 775 | 0.68 | 0.21 | 0.04 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 84.00 | 0.65 | 0.77 | 0.71 | 0.72 | -0.61 | -45.87% | 0.01 | 297 | 860 | 0.68 | 0.18 | 0.03 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 85.00 | 0.55 | 0.59 | 0.57 | 0.56 | -0.53 | -48.63% | 0.01 | 5,407 | 11,266 | 0.68 | 0.15 | 0.03 | -0.11 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 86.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.47 | -51.65% | 0.01 | 2,375 | 2,761 | 0.68 | 0.12 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 87.00 | 0.34 | 0.38 | 0.36 | 0.38 | -0.35 | -47.95% | 0.00 | 654 | 1,656 | 0.68 | 0.10 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 88.00 | 0.26 | 0.42 | 0.34 | 0.30 | -0.28 | -48.28% | 0.00 | 264 | 976 | 0.71 | 0.08 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 89.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.23 | -50.00% | 0.00 | 133 | 1,966 | 0.69 | 0.06 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 90.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.20 | -51.29% | 0.00 | 1,399 | 14,259 | 0.70 | 0.05 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.18 | 0.09 | 0.15 | % | 0.00 | 1 | 0 | 0.72 | 0.04 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 92.00 | 0.01 | 0.16 | 0.09 | 0.10 | % | 0.00 | 75 | 0 | 0.62 | 0.03 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 93.00 | 0.07 | 0.17 | 0.12 | 0.11 | % | 0.00 | 11 | 0 | 0.73 | 0.02 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 95.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 516 | 12,770 | 0.72 | 0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 328 | 12,060 | 0.79 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 357 | 4,894 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 14,021 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 99 | 4,937 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 18,019 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 229 | 4,656 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 8,550 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 6,012 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,037 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,155 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,344 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,070 | 1.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,298 | 1.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,380 | 1.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,358 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,653 | 1.85 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,127 | 1.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 493 | 3.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 385 | 4.22 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,096 | 2.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,320 | 2.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,288 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 2.95 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 2.12 | 1.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,414 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,366 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,792 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,182 | 3.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,354 | 2.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,391 | 1.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,425 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,478 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 521 | 4,078 | 1.17 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 152 | 4,519 | 1.04 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 60.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 326 | 12,264 | 0.95 | -0.03 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 62.00 | 0.21 | 0.30 | 0.26 | 0.26 | % | 0.00 | 22 | 0 | 0.91 | -0.05 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 63.00 | 0.25 | 0.36 | 0.31 | 0.32 | % | 0.00 | 15 | 0 | 0.89 | -0.06 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 64.00 | 0.37 | 0.41 | 0.39 | 0.38 | % | 0.01 | 112 | 0 | 0.89 | -0.08 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 65.00 | 0.44 | 0.48 | 0.46 | 0.46 | +0.12 | +35.30% | 0.01 | 554 | 12,346 | 0.86 | -0.09 | 0.02 | -0.10 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 66.00 | 0.46 | 0.60 | 0.53 | 0.55 | +0.13 | +30.96% | 0.01 | 280 | 440 | 0.83 | -0.11 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 67.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.17 | +32.08% | 0.01 | 199 | 751 | 0.83 | -0.13 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 68.00 | 0.77 | 0.88 | 0.83 | 0.88 | +0.25 | +39.69% | 0.01 | 4,931 | 1,152 | 0.82 | -0.15 | 0.03 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 69.00 | 0.95 | 1.02 | 0.99 | 1.00 | +0.30 | +42.86% | 0.01 | 295 | 854 | 0.81 | -0.18 | 0.03 | -0.15 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 70.00 | 1.15 | 1.20 | 1.18 | 1.18 | +0.33 | +38.83% | 0.02 | 2,476 | 12,243 | 0.79 | -0.21 | 0.03 | -0.16 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 71.00 | 1.30 | 1.49 | 1.40 | 1.47 | +0.47 | +47.00% | 0.02 | 188 | 437 | 0.78 | -0.25 | 0.04 | -0.17 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 72.00 | 1.58 | 1.77 | 1.68 | 1.70 | +0.51 | +42.86% | 0.02 | 1,642 | 1,431 | 0.77 | -0.29 | 0.04 | -0.19 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 73.00 | 1.93 | 2.03 | 1.98 | 1.93 | +0.55 | +39.86% | 0.03 | 429 | 1,260 | 0.76 | -0.33 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 74.00 | 2.20 | 2.44 | 2.32 | 2.34 | +0.72 | +44.45% | 0.03 | 387 | 734 | 0.74 | -0.37 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 75.00 | 2.67 | 2.77 | 2.72 | 2.72 | +0.79 | +40.94% | 0.04 | 983 | 6,156 | 0.73 | -0.42 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 76.00 | 3.00 | 3.30 | 3.15 | 3.17 | +0.91 | +40.27% | 0.04 | 454 | 439 | 0.71 | -0.47 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 77.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.89 | +32.85% | 0.05 | 1,317 | 566 | 0.71 | -0.52 | 0.05 | -0.21 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 78.00 | 4.00 | 4.30 | 4.15 | 4.23 | +1.20 | +39.61% | 0.05 | 148 | 378 | 0.69 | -0.57 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 79.00 | 4.60 | 5.00 | 4.80 | 5.05 | +1.41 | +38.74% | 0.06 | 83 | 267 | 0.70 | -0.61 | 0.05 | -0.20 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 80.00 | 5.30 | 5.65 | 5.48 | 5.46 | +1.36 | +33.18% | 0.07 | 170 | 6,644 | 0.70 | -0.66 | 0.05 | -0.19 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 81.00 | 5.65 | 6.30 | 5.98 | 6.05 | +1.23 | +25.52% | 0.07 | 24 | 93 | 0.64 | -0.70 | 0.04 | -0.17 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 82.00 | 6.20 | 7.35 | 6.78 | 6.95 | +1.63 | +30.64% | 0.08 | 12 | 705 | 0.63 | -0.75 | 0.04 | -0.16 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 83.00 | 7.10 | 8.20 | 7.65 | 7.77 | +1.84 | +31.03% | 0.09 | 17 | 64 | 0.65 | -0.79 | 0.04 | -0.14 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 84.00 | 7.90 | 8.90 | 8.40 | 8.40 | +1.45 | +20.87% | 0.10 | 17 | 186 | 0.59 | -0.82 | 0.03 | -0.13 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 85.00 | 8.80 | 9.50 | 9.15 | 9.22 | +1.47 | +18.97% | 0.11 | 223 | 4,802 | 0.73 | -0.85 | 0.03 | -0.11 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 86.00 | 9.35 | 10.70 | 10.03 | 10.10 | +1.62 | +19.11% | 0.12 | 15 | 49 | 0.85 | -0.88 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 87.00 | 10.45 | 11.80 | 11.13 | 11.11 | +1.84 | +19.85% | 0.13 | 2 | 34 | 0.93 | -0.90 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 88.00 | 11.45 | 12.80 | 12.13 | 12.13 | +1.98 | +19.51% | 0.14 | 1 | 20 | 0.98 | -0.92 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 89.00 | 11.75 | 14.30 | 13.03 | 12.94 | +2.04 | +18.72% | 0.15 | 1 | 24 | 1.28 | -0.94 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 90.00 | 13.90 | 14.30 | 14.10 | 13.90 | +2.20 | +18.81% | 0.16 | 221 | 7,487 | 0.88 | -0.95 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 91.00 | 13.70 | 16.50 | 15.10 | % | 0.17 | 0 | 0 | 1.35 | -0.96 | 0.01 | -0.04 | 3/12/2026 3:59:59 PM EST | |||
| 92.00 | 13.95 | 17.95 | 15.95 | 15.06 | % | 0.17 | 1 | 0 | 1.53 | -0.97 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:59 PM EST | |
| 93.00 | 15.85 | 17.60 | 16.73 | % | 0.18 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.03 | 3/12/2026 3:59:59 PM EST | |||
| 95.00 | 18.50 | 19.25 | 18.88 | 19.12 | +2.40 | +14.36% | 0.20 | 100 | 7,625 | 1.05 | -0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 100.00 | 23.35 | 24.10 | 23.73 | 23.85 | +2.27 | +10.52% | 0.24 | 15,665 | 8,155 | 1.12 | -0.99 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 105.00 | 28.45 | 29.75 | 29.10 | 28.91 | +1.81 | +6.68% | 0.28 | 6,099 | 742 | 1.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 110.00 | 32.70 | 34.35 | 33.53 | 33.50 | +2.00 | +6.35% | 0.30 | 9,818 | 983 | 1.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 115.00 | 36.95 | 40.95 | 38.95 | 37.80 | +0.20 | +0.54% | 0.34 | 1,155 | 98 | 2.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 120.00 | 41.95 | 46.00 | 43.98 | 42.65 | +0.05 | +0.12% | 0.37 | 300 | 48 | 2.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 125.00 | 46.95 | 51.00 | 48.98 | 50.26 | +4.35 | +9.48% | 0.39 | 82 | 14 | 2.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 130.00 | 51.95 | 56.00 | 53.98 | 53.30 | +0.70 | +1.34% | 0.42 | 840 | 60 | 2.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 135.00 | 56.95 | 61.00 | 58.98 | 61.35 | +4.30 | +7.54% | 0.44 | 43 | 5 | 3.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 140.00 | 61.95 | 66.00 | 63.98 | 58.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:59 PM EST |
| 145.00 | 66.95 | 71.00 | 68.98 | 67.41 | -0.43 | -0.64% | 0.48 | 51 | 5 | 3.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:59 PM EST |
| 150.00 | 71.95 | 76.00 | 73.98 | 72.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:59 PM EST |
| 155.00 | 76.95 | 81.00 | 78.98 | 85.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:59 PM EST |
| 160.00 | 81.95 | 86.00 | 83.98 | 87.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:59 PM EST |
| 165.00 | 86.95 | 91.00 | 88.98 | 92.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:59 PM EST |
| 170.00 | 91.95 | 96.00 | 93.98 | 93.88 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:59 PM EST |
| 175.00 | 96.95 | 101.00 | 98.98 | 94.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:59 PM EST |
| 180.00 | 101.95 | 105.25 | 103.60 | 61.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/12/2026 3:59:59 PM EST |
| 185.00 | 106.95 | 111.00 | 108.98 | 58.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/12/2026 3:59:59 PM EST |
| 190.00 | 111.95 | 116.00 | 113.98 | 107.78 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 195.00 | 116.95 | 121.00 | 118.98 | 112.64 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:59 PM EST |
| 200.00 | 121.95 | 126.00 | 123.98 | 116.87 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:59 PM EST |
| 210.00 | 131.95 | 136.00 | 133.98 | 91.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 3:59:59 PM EST |
| 220.00 | 141.95 | 146.00 | 143.98 | 95.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 3:59:59 PM EST |
| 230.00 | 151.95 | 156.00 | 153.98 | % | 0.67 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 240.00 | 161.95 | 166.00 | 163.98 | 118.70 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/12/2026 3:59:59 PM EST |
| 250.00 | 171.95 | 176.00 | 173.98 | % | 0.70 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 260.00 | 181.95 | 185.95 | 183.95 | % | 0.71 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 270.00 | 192.65 | 195.95 | 194.30 | % | 0.72 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:59 PM EST | |||
| 280.00 | 202.05 | 205.95 | 204.00 | 134.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/12/2026 3:59:59 PM EST |
| 290.00 | 212.05 | 215.55 | 213.80 | 143.85 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:59 PM EST |