Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $71.20 as of 4/30/2026 4:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 66.05 | 69.75 | 67.90 | 74.00 | 0.00 | 0.00% | 13.58 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:03 PM EST |
| 10.00 | 61.05 | 64.75 | 62.90 | 69.00 | 0.00 | 0.00% | 6.29 | 0 | 1 | 8.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:03 PM EST |
| 15.00 | 56.60 | 59.35 | 57.98 | % | 3.87 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 20.00 | 51.60 | 54.15 | 52.88 | 73.00 | 0.00 | 0.00% | 2.64 | 0 | 15 | 4.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:03 PM EST |
| 25.00 | 46.40 | 49.90 | 48.15 | 57.23 | 0.00 | 0.00% | 1.93 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 30.00 | 41.50 | 44.35 | 42.93 | 43.00 | 0.00 | 0.00% | 1.43 | 0 | 24 | 3.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 35.00 | 36.20 | 39.80 | 38.00 | 52.00 | 0.00 | 0.00% | 1.09 | 0 | 23 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:03 PM EST |
| 40.00 | 31.55 | 34.70 | 33.13 | 30.55 | 0.00 | 0.00% | 0.83 | 0 | 124 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 45.00 | 27.30 | 29.85 | 28.58 | 25.95 | 0.00 | 0.00% | 0.64 | 0 | 73 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 50.00 | 22.35 | 24.35 | 23.35 | 23.60 | +3.35 | +16.55% | 0.47 | 8 | 268 | 1.40 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 55.00 | 16.80 | 18.50 | 17.65 | 15.80 | 0.00 | 0.00% | 0.32 | 0 | 222 | 0.94 | 0.98 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 60.00 | 13.10 | 14.05 | 13.58 | 13.35 | +1.60 | +13.62% | 0.23 | 8 | 197 | 0.80 | 0.94 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 65.00 | 8.75 | 9.30 | 9.03 | 8.90 | +1.48 | +19.95% | 0.14 | 94 | 512 | 0.58 | 0.84 | 0.03 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 70.00 | 5.15 | 5.25 | 5.20 | 5.20 | +0.70 | +15.56% | 0.07 | 1,344 | 7,020 | 0.58 | 0.66 | 0.04 | -0.11 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 75.00 | 2.61 | 2.65 | 2.63 | 2.59 | +0.34 | +15.12% | 0.04 | 5,000 | 7,238 | 0.58 | 0.43 | 0.05 | -0.11 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 80.00 | 1.17 | 1.21 | 1.19 | 1.19 | +0.10 | +9.18% | 0.01 | 5,264 | 10,329 | 0.59 | 0.23 | 0.04 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 81.00 | 0.97 | 1.04 | 1.01 | 0.99 | +0.03 | +3.13% | 0.01 | 393 | 213 | 0.59 | 0.20 | 0.03 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 82.00 | 0.82 | 0.89 | 0.86 | 0.89 | +0.04 | +4.71% | 0.01 | 520 | 1,075 | 0.59 | 0.17 | 0.03 | -0.07 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 83.00 | 0.70 | 0.76 | 0.73 | 0.74 | +0.01 | +1.37% | 0.01 | 169 | 822 | 0.59 | 0.14 | 0.03 | -0.06 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 84.00 | 0.59 | 0.66 | 0.63 | 0.61 | -0.01 | -1.62% | 0.01 | 77 | 271 | 0.60 | 0.12 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 85.00 | 0.51 | 0.54 | 0.53 | 0.54 | 0.00 | 0.00% | 0.01 | 1,917 | 8,677 | 0.60 | 0.10 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 86.00 | 0.43 | 0.47 | 0.45 | 0.44 | -0.07 | -13.73% | 0.01 | 79 | 1,813 | 0.61 | 0.09 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 87.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.04 | -9.53% | 0.00 | 202 | 512 | 0.62 | 0.08 | 0.02 | -0.04 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 88.00 | 0.32 | 0.33 | 0.33 | 0.34 | -0.04 | -10.53% | 0.00 | 158 | 627 | 0.63 | 0.07 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 89.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.03 | -9.38% | 0.00 | 41 | 350 | 0.63 | 0.06 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 90.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.04 | -13.80% | 0.00 | 1,780 | 12,742 | 0.65 | 0.05 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 91.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.04 | -15.39% | 0.00 | 39 | 438 | 0.65 | 0.05 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 91.50 | 0.15 | 0.24 | 0.20 | 0.19 | -0.04 | -17.40% | 0.00 | 23 | 63 | 0.64 | 0.05 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 92.00 | 0.16 | 0.21 | 0.19 | 0.18 | -0.06 | -25.00% | 0.00 | 36 | 206 | 0.66 | 0.04 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 93.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 25 | 157 | 0.67 | 0.04 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 94.00 | 0.10 | 0.18 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 11 | 110 | 0.67 | 0.04 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 95.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 1,101 | 8,058 | 0.70 | 0.03 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 96.00 | 0.03 | 0.16 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 50 | 1,153 | 0.70 | 0.03 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 97.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.12 | -50.00% | 0.00 | 13 | 163 | 0.72 | 0.03 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 98.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 12 | 134 | 0.73 | 0.03 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 99.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 13 | 414 | 0.74 | 0.02 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 100.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 1,667 | 15,743 | 0.74 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 101.00 | 0.03 | 0.23 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 120 | 0.75 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 102.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 12 | 113 | 0.77 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 103.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 17 | 173 | 0.74 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 104.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 105.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 217 | 5,179 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 110.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 235 | 4,974 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 115.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 46 | 6,159 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 120.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 395 | 5,345 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 33 | 2,071 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 2,235 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,052 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 7,483 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,311 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 242 | 7,053 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 155.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,947 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 1.61 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 1.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 1:59:03 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:03 PM EST |
| 195.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 271 | 3.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 782 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:03 PM EST |
| 210.00 | 0.00 | 1.31 | 0.66 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:59:03 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 354 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 763 | 2.23 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:03 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 334 | 3.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 250.00 | 0.00 | 1.31 | 0.66 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 569 | 3.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:59:03 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 49 | 3.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 142 | 2.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 598 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:03 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 2.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 41 | 2.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 489 | 2.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,191 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,024 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 45.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 4,877 | 1.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 13,562 | 2,223 | 0.82 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 55.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 192 | 5,364 | 0.73 | -0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 60.00 | 0.25 | 0.28 | 0.27 | 0.25 | -0.22 | -46.81% | 0.00 | 1,737 | 6,049 | 0.66 | -0.06 | 0.01 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 65.00 | 0.73 | 0.77 | 0.75 | 0.76 | -0.50 | -39.69% | 0.01 | 3,647 | 13,016 | 0.61 | -0.16 | 0.03 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 70.00 | 1.96 | 2.03 | 2.00 | 2.02 | -1.08 | -34.84% | 0.03 | 11,076 | 15,952 | 0.59 | -0.34 | 0.04 | -0.11 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 75.00 | 4.35 | 4.55 | 4.45 | 4.46 | -1.45 | -24.54% | 0.06 | 700 | 11,337 | 0.59 | -0.57 | 0.05 | -0.11 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 80.00 | 7.90 | 8.25 | 8.08 | 8.12 | -1.53 | -15.86% | 0.10 | 1,269 | 5,156 | 0.58 | -0.77 | 0.04 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 81.00 | 8.40 | 9.05 | 8.73 | 8.79 | -1.83 | -17.24% | 0.11 | 14 | 1,404 | 0.66 | -0.80 | 0.03 | -0.08 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 82.00 | 9.25 | 10.00 | 9.63 | 9.45 | -1.93 | -16.96% | 0.12 | 18 | 832 | 0.62 | -0.83 | 0.03 | -0.07 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 83.00 | 10.00 | 10.85 | 10.43 | 10.60 | -1.94 | -15.47% | 0.13 | 7 | 267 | 0.65 | -0.86 | 0.03 | -0.06 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 84.00 | 10.95 | 11.80 | 11.38 | 11.47 | -1.67 | -12.71% | 0.14 | 68 | 334 | 0.60 | -0.88 | 0.02 | -0.06 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 85.00 | 12.05 | 12.70 | 12.38 | 12.32 | -2.05 | -14.27% | 0.15 | 69 | 3,339 | 0.66 | -0.90 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 86.00 | 12.60 | 13.65 | 13.13 | 13.02 | -2.88 | -18.12% | 0.15 | 1 | 123 | 0.83 | -0.91 | 0.02 | -0.05 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 87.00 | 13.45 | 15.10 | 14.28 | 16.68 | 0.00 | 0.00% | 0.16 | 0 | 220 | 0.89 | -0.92 | 0.02 | -0.04 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 88.00 | 14.30 | 16.35 | 15.33 | 14.94 | -2.01 | -11.86% | 0.17 | 4 | 179 | 0.94 | -0.93 | 0.01 | -0.04 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 89.00 | 15.15 | 17.55 | 16.35 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 96 | 0.96 | -0.94 | 0.01 | -0.04 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 90.00 | 16.65 | 17.60 | 17.13 | 17.07 | -2.13 | -11.10% | 0.19 | 159 | 3,608 | 0.80 | -0.95 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 91.00 | 17.25 | 19.45 | 18.35 | 18.41 | -1.88 | -9.27% | 0.20 | 10 | 28 | 1.06 | -0.95 | 0.01 | -0.03 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 91.50 | 17.55 | 19.95 | 18.75 | 20.92 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.07 | -0.95 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 92.00 | 18.05 | 20.45 | 19.25 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.03 | -0.96 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 93.00 | 19.00 | 21.25 | 20.13 | 20.72 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.12 | -0.96 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 94.00 | 20.00 | 22.20 | 21.10 | 21.31 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.13 | -0.96 | 0.01 | -0.03 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 95.00 | 21.30 | 22.35 | 21.83 | 21.81 | -2.24 | -9.32% | 0.23 | 50 | 1,649 | 0.94 | -0.97 | 0.01 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 96.00 | 21.95 | 24.15 | 23.05 | 10.55 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.17 | -0.97 | 0.01 | -0.02 | 4/20/2026 | 4/30/2026 1:59:03 PM EST |
| 97.00 | 22.95 | 25.15 | 24.05 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.24 | -0.97 | 0.01 | -0.02 | 4/20/2026 | 4/30/2026 1:59:03 PM EST |
| 98.00 | 23.95 | 26.15 | 25.05 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.23 | -0.97 | 0.01 | -0.02 | 4/20/2026 | 4/30/2026 1:59:03 PM EST |
| 99.00 | 24.95 | 27.15 | 26.05 | 11.66 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.26 | -0.98 | 0.01 | -0.02 | 4/20/2026 | 4/30/2026 1:59:03 PM EST |
| 100.00 | 26.35 | 27.50 | 26.93 | 26.85 | -2.60 | -8.83% | 0.27 | 42 | 5,191 | 1.24 | -0.98 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 101.00 | 26.70 | 29.15 | 27.93 | % | 0.28 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 4/30/2026 1:59:03 PM EST | |||
| 102.00 | 27.95 | 30.15 | 29.05 | % | 0.28 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.02 | 4/30/2026 1:59:03 PM EST | |||
| 103.00 | 28.95 | 31.15 | 30.05 | % | 0.29 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 4/30/2026 1:59:03 PM EST | |||
| 104.00 | 30.15 | 32.15 | 31.15 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 105.00 | 30.95 | 32.45 | 31.70 | 34.65 | 0.00 | 0.00% | 0.30 | 0 | 845 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 110.00 | 35.95 | 38.15 | 37.05 | 36.45 | -2.57 | -6.59% | 0.34 | 4 | 267 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:03 PM EST |
| 115.00 | 40.90 | 43.15 | 42.03 | 31.57 | 0.00 | 0.00% | 0.37 | 0 | 223 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:03 PM EST |
| 120.00 | 45.95 | 48.15 | 47.05 | 47.50 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 125.00 | 50.90 | 53.15 | 52.03 | 54.50 | 0.00 | 0.00% | 0.42 | 0 | 205 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 130.00 | 55.90 | 58.15 | 57.03 | 58.25 | 0.00 | 0.00% | 0.44 | 0 | 300 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:03 PM EST |
| 135.00 | 60.75 | 63.15 | 61.95 | % | 0.46 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 140.00 | 65.95 | 68.15 | 67.05 | 68.56 | 0.00 | 0.00% | 0.48 | 0 | 3,762 | 2.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:03 PM EST |
| 145.00 | 70.90 | 73.15 | 72.03 | 63.57 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:03 PM EST |
| 150.00 | 75.95 | 78.15 | 77.05 | 68.55 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.23 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:03 PM EST |
| 155.00 | 80.95 | 83.15 | 82.05 | % | 0.53 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 160.00 | 85.95 | 88.15 | 87.05 | 76.32 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:03 PM EST |
| 165.00 | 90.95 | 93.15 | 92.05 | 81.29 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:03 PM EST |
| 170.00 | 95.95 | 98.15 | 97.05 | 99.44 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 175.00 | 100.95 | 103.15 | 102.05 | 104.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:03 PM EST |
| 180.00 | 105.75 | 108.20 | 106.98 | % | 0.59 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 185.00 | 110.95 | 113.15 | 112.05 | % | 0.61 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 190.00 | 115.95 | 118.35 | 117.15 | % | 0.62 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 195.00 | 120.95 | 123.35 | 122.15 | % | 0.63 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 200.00 | 125.95 | 128.35 | 127.15 | % | 0.64 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 210.00 | 135.95 | 138.15 | 137.05 | % | 0.65 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 220.00 | 145.95 | 148.15 | 147.05 | % | 0.67 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 230.00 | 155.95 | 158.15 | 157.05 | % | 0.68 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 240.00 | 165.95 | 168.35 | 167.15 | % | 0.70 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 250.00 | 175.95 | 178.25 | 177.10 | % | 0.71 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 260.00 | 185.95 | 188.35 | 187.15 | % | 0.72 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 270.00 | 195.95 | 198.35 | 197.15 | % | 0.73 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 280.00 | 205.95 | 208.35 | 207.15 | % | 0.74 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST | |||
| 290.00 | 215.95 | 218.15 | 217.05 | % | 0.75 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:03 PM EST |