Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $77.03 as of 5/6/2026 2:43:22 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 | 52.35 | 55.05 | 53.70 | % | 2.15 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 30.00 | 47.30 | 50.25 | 48.78 | 38.50 | 0.00 | 0.00% | 1.63 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:19 PM EST |
| 35.00 | 42.35 | 45.10 | 43.73 | % | 1.25 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 40.00 | 37.35 | 40.20 | 38.78 | % | 0.97 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 45.00 | 32.25 | 35.20 | 33.73 | 32.92 | 0.00 | 0.00% | 0.75 | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:19 PM EST |
| 50.00 | 27.50 | 30.20 | 28.85 | 23.11 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 3:59:19 PM EST |
| 55.00 | 22.70 | 25.45 | 24.08 | 23.15 | +3.86 | +20.01% | 0.44 | 5 | 13 | 1.52 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 56.00 | 21.70 | 24.35 | 23.03 | 18.41 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.43 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 57.00 | 20.45 | 24.30 | 22.38 | 18.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 58.00 | 19.40 | 23.35 | 21.38 | 16.11 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.62 | 0.97 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 59.00 | 19.20 | 21.20 | 20.20 | 15.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.21 | 0.97 | 0.01 | -0.04 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 60.00 | 18.10 | 21.40 | 19.75 | 17.70 | +2.60 | +17.22% | 0.33 | 5 | 69 | 1.51 | 0.96 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 61.00 | 17.05 | 19.60 | 18.33 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 25 | 1.23 | 0.96 | 0.01 | -0.04 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 62.00 | 15.90 | 18.55 | 17.23 | 21.08 | 0.00 | 0.00% | 0.28 | 0 | 101 | 1.16 | 0.94 | 0.01 | -0.06 | 4/28/2026 | 5/6/2026 3:59:19 PM EST |
| 63.00 | 15.00 | 17.60 | 16.30 | 14.85 | +0.15 | +1.02% | 0.26 | 20 | 20 | 1.12 | 0.94 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 64.00 | 13.85 | 16.40 | 15.13 | 11.29 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.01 | 0.93 | 0.01 | -0.06 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 65.00 | 13.35 | 15.60 | 14.48 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 61 | 1.01 | 0.91 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 66.00 | 12.45 | 14.70 | 13.58 | 11.68 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.98 | 0.90 | 0.01 | -0.07 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 67.00 | 11.45 | 13.85 | 12.65 | 11.30 | +0.20 | +1.81% | 0.19 | 1 | 68 | 0.97 | 0.89 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 68.00 | 11.25 | 12.90 | 12.08 | 10.10 | -0.75 | -6.92% | 0.18 | 1 | 27 | 0.63 | 0.87 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 69.00 | 9.80 | 11.95 | 10.88 | 9.25 | 0.00 | 0.00% | 0.16 | 0 | 146 | 0.88 | 0.85 | 0.02 | -0.09 | 5/5/2026 | 5/6/2026 3:59:19 PM EST |
| 70.00 | 8.75 | 11.30 | 10.03 | 10.00 | +1.20 | +13.64% | 0.14 | 67 | 1,006 | 0.89 | 0.83 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 71.00 | 8.45 | 10.40 | 9.43 | 9.30 | +0.80 | +9.42% | 0.13 | 110 | 228 | 0.61 | 0.81 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 72.00 | 7.85 | 9.30 | 8.58 | 8.50 | +1.40 | +19.72% | 0.12 | 28 | 406 | 0.61 | 0.79 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 73.00 | 6.85 | 8.50 | 7.68 | 6.95 | +0.63 | +9.97% | 0.11 | 54 | 165 | 0.57 | 0.76 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 74.00 | 6.60 | 7.65 | 7.13 | 6.90 | +1.06 | +18.16% | 0.10 | 94 | 710 | 0.61 | 0.73 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 75.00 | 6.20 | 6.70 | 6.45 | 6.48 | +1.28 | +24.62% | 0.09 | 265 | 897 | 0.61 | 0.69 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 76.00 | 5.55 | 6.15 | 5.85 | 6.12 | +1.38 | +29.12% | 0.08 | 192 | 311 | 0.62 | 0.66 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 77.00 | 5.05 | 5.40 | 5.23 | 5.25 | +1.05 | +25.00% | 0.07 | 287 | 297 | 0.61 | 0.62 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 78.00 | 4.50 | 4.75 | 4.63 | 4.70 | +1.00 | +27.03% | 0.06 | 504 | 409 | 0.60 | 0.58 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 79.00 | 3.90 | 4.20 | 4.05 | 4.20 | +1.00 | +31.25% | 0.05 | 526 | 252 | 0.59 | 0.54 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 80.00 | 3.55 | 3.75 | 3.65 | 3.72 | +0.82 | +28.28% | 0.05 | 1,004 | 2,126 | 0.60 | 0.50 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 81.00 | 2.95 | 3.50 | 3.23 | 3.16 | +0.59 | +22.96% | 0.04 | 603 | 384 | 0.60 | 0.46 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 82.00 | 2.62 | 2.90 | 2.76 | 3.03 | +0.86 | +39.64% | 0.03 | 393 | 308 | 0.59 | 0.42 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 83.00 | 2.35 | 2.55 | 2.45 | 2.48 | +0.63 | +34.06% | 0.03 | 704 | 205 | 0.60 | 0.38 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 84.00 | 2.07 | 2.23 | 2.15 | 2.17 | +0.52 | +31.52% | 0.03 | 257 | 213 | 0.60 | 0.35 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 85.00 | 1.90 | 2.00 | 1.95 | 1.96 | +0.54 | +38.03% | 0.02 | 474 | 1,416 | 0.61 | 0.32 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 86.00 | 1.62 | 1.72 | 1.67 | 1.70 | +0.46 | +37.10% | 0.02 | 68 | 485 | 0.62 | 0.29 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 87.00 | 1.32 | 1.57 | 1.45 | 1.50 | +0.36 | +31.58% | 0.02 | 35 | 410 | 0.61 | 0.26 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 88.00 | 1.25 | 1.31 | 1.28 | 1.35 | +0.40 | +42.11% | 0.01 | 147 | 294 | 0.62 | 0.23 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 89.00 | 1.01 | 1.21 | 1.11 | 1.13 | +0.29 | +34.53% | 0.01 | 55 | 475 | 0.62 | 0.20 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 90.00 | 0.85 | 1.00 | 0.93 | 0.94 | +0.21 | +28.77% | 0.01 | 234 | 1,786 | 0.61 | 0.18 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 91.00 | 0.80 | 0.96 | 0.88 | 0.88 | +0.22 | +33.34% | 0.01 | 17 | 71 | 0.64 | 0.16 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 91.50 | 0.68 | 0.90 | 0.79 | 0.70 | -0.05 | -6.67% | 0.01 | 3 | 4 | 0.63 | 0.15 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 92.00 | 0.66 | 0.83 | 0.75 | 0.72 | +0.16 | +28.58% | 0.01 | 32 | 315 | 0.63 | 0.14 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 93.00 | 0.51 | 0.74 | 0.63 | 0.67 | +0.16 | +31.38% | 0.01 | 1 | 265 | 0.63 | 0.13 | 0.02 | -0.07 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 94.00 | 0.47 | 0.62 | 0.55 | 0.59 | +0.04 | +7.28% | 0.01 | 13 | 225 | 0.63 | 0.11 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 95.00 | 0.35 | 0.61 | 0.48 | 0.49 | +0.12 | +32.44% | 0.01 | 96 | 1,087 | 0.64 | 0.10 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 96.00 | 0.32 | 0.49 | 0.41 | 0.47 | -0.06 | -11.33% | 0.00 | 27 | 88 | 0.64 | 0.09 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 97.00 | 0.05 | 0.45 | 0.25 | 0.44 | +0.10 | +29.42% | 0.00 | 3 | 69 | 0.57 | 0.08 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 98.00 | 0.30 | 0.39 | 0.35 | 0.33 | +0.03 | +10.00% | 0.00 | 13 | 98 | 0.67 | 0.06 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 99.00 | 0.23 | 0.36 | 0.30 | 0.31 | +0.10 | +47.62% | 0.00 | 15 | 74 | 0.67 | 0.06 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 100.00 | 0.22 | 0.30 | 0.26 | 0.27 | +0.06 | +28.58% | 0.00 | 102 | 4,205 | 0.67 | 0.05 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 101.00 | 0.01 | 0.56 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.63 | 0.04 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 3:59:19 PM EST |
| 102.00 | 0.00 | 0.96 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 68 | 0.98 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 103.00 | 0.11 | 0.25 | 0.18 | 0.18 | -0.15 | -45.46% | 0.00 | 8 | 87 | 0.68 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 104.00 | 0.00 | 1.43 | 0.72 | 0.37 | +0.14 | +60.87% | 0.01 | 1 | 1 | 1.16 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 105.00 | 0.12 | 0.18 | 0.15 | 0.16 | +0.04 | +33.34% | 0.00 | 31 | 476 | 0.71 | 0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 106.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 107.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 108.00 | 0.00 | 1.56 | 0.78 | 0.28 | % | 0.01 | 1 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:19 PM EST | |
| 109.00 | 0.00 | 1.03 | 0.52 | 0.18 | % | 0.00 | 1 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:19 PM EST | |
| 110.00 | 0.06 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 14 | 543 | 0.74 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 111.00 | 0.00 | 0.94 | 0.47 | 0.06 | % | 0.00 | 2 | 0 | 1.19 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:19 PM EST | |
| 112.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 113.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 114.00 | 0.00 | 1.52 | 0.76 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 115.00 | 0.01 | 0.50 | 0.26 | 0.07 | +0.03 | +75.00% | 0.00 | 1 | 644 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 116.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 117.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 118.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 119.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 120.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 489 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 125.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:19 PM EST |
| 130.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:19 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:19 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 30.00 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 35.00 | 0.00 | 2.07 | 1.04 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:19 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 50.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.10 | -66.67% | 0.00 | 23 | 107 | 0.98 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 55.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 32 | 2,998 | 0.81 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 56.00 | 0.07 | 0.25 | 0.16 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 37 | 0.89 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 57.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.11 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 58.00 | 0.01 | 0.40 | 0.21 | 0.13 | -0.05 | -27.78% | 0.00 | 10 | 96 | 0.78 | -0.03 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 59.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.02 | -8.34% | 0.00 | 8 | 242 | 0.80 | -0.03 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 60.00 | 0.04 | 0.68 | 0.36 | 0.17 | -0.08 | -32.00% | 0.01 | 24 | 702 | 0.82 | -0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 61.00 | 0.08 | 0.30 | 0.19 | 0.21 | -0.08 | -27.59% | 0.00 | 3 | 84 | 0.80 | -0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 62.00 | 0.03 | 0.53 | 0.28 | 0.25 | -0.17 | -40.48% | 0.00 | 33 | 173 | 0.70 | -0.06 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 63.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.09 | -21.96% | 0.01 | 34 | 220 | 0.73 | -0.06 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 64.00 | 0.32 | 0.43 | 0.38 | 0.36 | -0.12 | -25.00% | 0.01 | 15 | 316 | 0.72 | -0.07 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 65.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.18 | -29.51% | 0.01 | 55 | 1,062 | 0.70 | -0.09 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 66.00 | 0.44 | 0.60 | 0.52 | 0.57 | -0.12 | -17.40% | 0.01 | 30 | 860 | 0.70 | -0.10 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 67.00 | 0.53 | 0.68 | 0.61 | 0.59 | -0.21 | -26.25% | 0.01 | 49 | 272 | 0.68 | -0.11 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 68.00 | 0.66 | 0.80 | 0.73 | 0.73 | -0.21 | -22.34% | 0.01 | 120 | 734 | 0.68 | -0.13 | 0.02 | -0.08 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 69.00 | 0.77 | 0.95 | 0.86 | 0.86 | -0.32 | -27.12% | 0.01 | 70 | 243 | 0.67 | -0.15 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 70.00 | 0.94 | 1.02 | 0.98 | 1.00 | -0.41 | -29.08% | 0.01 | 264 | 4,099 | 0.65 | -0.17 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 71.00 | 1.08 | 1.25 | 1.17 | 1.20 | -0.49 | -29.00% | 0.02 | 105 | 1,093 | 0.64 | -0.19 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 72.00 | 1.33 | 1.43 | 1.38 | 1.36 | -0.53 | -28.05% | 0.02 | 282 | 422 | 0.63 | -0.21 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 73.00 | 1.52 | 1.74 | 1.63 | 1.63 | -0.56 | -25.58% | 0.02 | 190 | 291 | 0.63 | -0.24 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 74.00 | 1.81 | 1.97 | 1.89 | 1.86 | -0.81 | -30.34% | 0.03 | 455 | 515 | 0.62 | -0.27 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 75.00 | 2.14 | 2.29 | 2.22 | 2.11 | -0.89 | -29.67% | 0.03 | 625 | 1,305 | 0.62 | -0.31 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 76.00 | 2.45 | 2.63 | 2.54 | 2.56 | -0.94 | -26.86% | 0.03 | 306 | 314 | 0.61 | -0.34 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 77.00 | 2.85 | 3.00 | 2.93 | 3.00 | -1.00 | -25.00% | 0.04 | 120 | 300 | 0.61 | -0.38 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 78.00 | 3.25 | 3.50 | 3.38 | 3.50 | -1.25 | -26.32% | 0.04 | 301 | 1,467 | 0.60 | -0.42 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 79.00 | 3.70 | 3.95 | 3.83 | 4.54 | -0.51 | -10.10% | 0.05 | 41 | 661 | 0.60 | -0.46 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 80.00 | 4.30 | 4.50 | 4.40 | 4.48 | -1.17 | -20.71% | 0.06 | 147 | 847 | 0.61 | -0.50 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 81.00 | 4.75 | 5.10 | 4.93 | 4.90 | -1.20 | -19.68% | 0.06 | 71 | 326 | 0.60 | -0.54 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 82.00 | 5.40 | 5.70 | 5.55 | 5.50 | -1.03 | -15.78% | 0.07 | 7 | 132 | 0.60 | -0.58 | 0.04 | -0.13 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 83.00 | 5.95 | 6.70 | 6.33 | 6.98 | -0.49 | -6.56% | 0.08 | 4 | 153 | 0.62 | -0.62 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 84.00 | 6.65 | 7.40 | 7.03 | 6.95 | -0.82 | -10.56% | 0.08 | 9 | 76 | 0.63 | -0.65 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 85.00 | 7.35 | 8.15 | 7.75 | 8.73 | -0.41 | -4.49% | 0.09 | 7 | 328 | 0.63 | -0.68 | 0.04 | -0.12 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 86.00 | 7.75 | 9.05 | 8.40 | 8.63 | -1.27 | -12.83% | 0.10 | 2 | 1,194 | 0.61 | -0.71 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 87.00 | 8.35 | 10.40 | 9.38 | 10.77 | -3.11 | -22.41% | 0.11 | 4 | 77 | 0.63 | -0.74 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 88.00 | 9.15 | 11.20 | 10.18 | 11.83 | -5.74 | -32.67% | 0.12 | 1 | 45 | 0.62 | -0.77 | 0.03 | -0.10 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 89.00 | 10.30 | 11.85 | 11.08 | 12.64 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.65 | -0.80 | 0.03 | -0.09 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 90.00 | 11.00 | 12.70 | 11.85 | 12.20 | -0.93 | -7.09% | 0.13 | 19 | 235 | 0.61 | -0.82 | 0.03 | -0.09 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 91.00 | 11.85 | 14.40 | 13.13 | 19.23 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.98 | -0.84 | 0.02 | -0.08 | 4/29/2026 | 5/6/2026 3:59:19 PM EST |
| 91.50 | 12.20 | 14.95 | 13.58 | % | 0.15 | 0 | 0 | 1.01 | -0.85 | 0.02 | -0.08 | 5/6/2026 3:59:19 PM EST | |||
| 92.00 | 12.75 | 14.80 | 13.78 | 19.98 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.91 | -0.86 | 0.02 | -0.07 | 4/29/2026 | 5/6/2026 3:59:19 PM EST |
| 93.00 | 13.55 | 16.30 | 14.93 | 22.27 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.04 | -0.87 | 0.02 | -0.07 | 4/29/2026 | 5/6/2026 3:59:19 PM EST |
| 94.00 | 14.40 | 16.70 | 15.55 | 14.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | -0.89 | 0.02 | -0.06 | 4/28/2026 | 5/6/2026 3:59:19 PM EST |
| 95.00 | 15.45 | 18.05 | 16.75 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.06 | -0.90 | 0.02 | -0.06 | 5/4/2026 | 5/6/2026 3:59:19 PM EST |
| 96.00 | 16.25 | 19.15 | 17.70 | 18.00 | +1.97 | +12.29% | 0.18 | 15 | 4 | 1.12 | -0.91 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 3:59:19 PM EST |
| 97.00 | 17.40 | 19.95 | 18.68 | 12.16 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | -0.92 | 0.01 | -0.05 | 4/20/2026 | 5/6/2026 3:59:19 PM EST |
| 98.00 | 18.25 | 21.05 | 19.65 | 10.99 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.16 | -0.94 | 0.01 | -0.04 | 4/17/2026 | 5/6/2026 3:59:19 PM EST |
| 99.00 | 19.05 | 21.45 | 20.25 | % | 0.20 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.04 | 5/6/2026 3:59:19 PM EST | |||
| 100.00 | 20.25 | 22.85 | 21.55 | 27.24 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.18 | -0.95 | 0.01 | -0.03 | 4/30/2026 | 5/6/2026 3:59:19 PM EST |
| 101.00 | 21.20 | 24.00 | 22.60 | % | 0.22 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.03 | 5/6/2026 3:59:19 PM EST | |||
| 102.00 | 22.10 | 24.55 | 23.33 | 20.33 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.18 | -0.97 | 0.01 | -0.02 | 4/23/2026 | 5/6/2026 3:59:19 PM EST |
| 103.00 | 22.90 | 25.35 | 24.13 | % | 0.23 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.02 | 5/6/2026 3:59:19 PM EST | |||
| 104.00 | 23.95 | 26.35 | 25.15 | % | 0.24 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.02 | 5/6/2026 3:59:19 PM EST | |||
| 105.00 | 25.15 | 27.30 | 26.23 | 32.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 3:59:19 PM EST |
| 106.00 | 26.15 | 28.70 | 27.43 | % | 0.26 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 107.00 | 27.10 | 29.70 | 28.40 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 108.00 | 28.10 | 30.30 | 29.20 | % | 0.27 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 109.00 | 29.10 | 31.70 | 30.40 | % | 0.28 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 110.00 | 30.05 | 32.25 | 31.15 | 35.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:19 PM EST |
| 111.00 | 31.05 | 33.70 | 32.38 | % | 0.29 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:19 PM EST | |||
| 112.00 | 32.10 | 34.85 | 33.48 | % | 0.30 | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 113.00 | 32.95 | 35.85 | 34.40 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 114.00 | 34.10 | 36.65 | 35.38 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 115.00 | 34.85 | 37.25 | 36.05 | 44.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:19 PM EST |
| 116.00 | 35.90 | 38.85 | 37.38 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 117.00 | 36.85 | 39.25 | 38.05 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 118.00 | 37.95 | 40.25 | 39.10 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 119.00 | 39.00 | 41.65 | 40.33 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 120.00 | 39.85 | 42.25 | 41.05 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 125.00 | 44.85 | 47.85 | 46.35 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 130.00 | 50.05 | 52.45 | 51.25 | 40.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:19 PM EST |
| 135.00 | 54.95 | 57.85 | 56.40 | % | 0.42 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 140.00 | 59.85 | 62.25 | 61.05 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST | |||
| 145.00 | 64.35 | 67.05 | 65.70 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:19 PM EST |