Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $73.98 as of 5/27/2026 9:19:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 69.10 | 73.30 | 71.20 | 83.74 | 0.00 | 0.00% | 14.24 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 3:59:42 PM EST |
| 10.00 | 64.15 | 68.30 | 66.23 | % | 6.62 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 15.00 | 59.25 | 63.40 | 61.33 | 51.85 | 0.00 | 0.00% | 4.09 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/27/2026 3:59:42 PM EST |
| 20.00 | 54.25 | 58.40 | 56.33 | 53.26 | 0.00 | 0.00% | 2.82 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/27/2026 3:59:42 PM EST |
| 23.00 | 51.25 | 55.35 | 53.30 | 54.97 | 0.00 | 0.00% | 2.32 | 0 | 44 | 4.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:42 PM EST |
| 25.00 | 49.15 | 53.35 | 51.25 | 48.20 | 0.00 | 0.00% | 2.05 | 0 | 58 | 3.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 3:59:42 PM EST |
| 28.00 | 46.20 | 50.45 | 48.33 | 47.03 | 0.00 | 0.00% | 1.73 | 0 | 15 | 3.44 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:42 PM EST |
| 30.00 | 44.50 | 47.65 | 46.08 | 43.65 | 0.00 | 0.00% | 1.54 | 0 | 1,192 | 2.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:42 PM EST |
| 33.00 | 41.50 | 45.10 | 43.30 | 44.10 | 0.00 | 0.00% | 1.31 | 0 | 267 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 3:59:42 PM EST |
| 35.00 | 40.10 | 42.65 | 41.38 | 40.40 | 0.00 | 0.00% | 1.18 | 0 | 122 | 2.46 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:42 PM EST |
| 38.00 | 36.55 | 40.00 | 38.28 | 32.74 | 0.00 | 0.00% | 1.01 | 0 | 168 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:42 PM EST |
| 40.00 | 35.10 | 37.70 | 36.40 | 34.00 | 0.00 | 0.00% | 0.91 | 0 | 221 | 2.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 42.00 | 32.55 | 36.10 | 34.33 | 37.82 | 0.00 | 0.00% | 0.82 | 0 | 111 | 2.13 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:42 PM EST |
| 45.00 | 30.15 | 32.75 | 31.45 | 36.12 | 0.00 | 0.00% | 0.70 | 0 | 232 | 1.81 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 3:59:42 PM EST |
| 47.00 | 28.15 | 30.75 | 29.45 | 30.50 | 0.00 | 0.00% | 0.63 | 0 | 203 | 1.68 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:42 PM EST |
| 50.00 | 25.20 | 27.80 | 26.50 | 25.35 | +1.35 | +5.63% | 0.53 | 1 | 840 | 1.53 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 55.00 | 21.00 | 22.80 | 21.90 | 19.81 | +0.26 | +1.33% | 0.40 | 2 | 3,505 | 1.26 | 0.97 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 60.00 | 16.00 | 17.90 | 16.95 | 14.15 | -0.54 | -3.68% | 0.28 | 4 | 780 | 1.03 | 0.93 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 65.00 | 11.55 | 12.95 | 12.25 | 12.54 | +2.38 | +23.43% | 0.19 | 30 | 798 | 0.60 | 0.86 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 66.00 | 10.15 | 12.65 | 11.40 | % | 0.17 | 0 | 0 | 0.88 | 0.84 | 0.02 | -0.08 | 5/27/2026 3:59:42 PM EST | |||
| 67.00 | 9.35 | 11.85 | 10.60 | % | 0.16 | 0 | 0 | 0.87 | 0.82 | 0.02 | -0.08 | 5/27/2026 3:59:42 PM EST | |||
| 68.00 | 9.15 | 10.60 | 9.88 | 8.75 | +0.75 | +9.38% | 0.15 | 1 | 1 | 0.62 | 0.80 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 69.00 | 8.60 | 9.60 | 9.10 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.62 | 0.77 | 0.03 | -0.09 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 70.00 | 8.15 | 8.45 | 8.30 | 8.30 | +1.40 | +20.29% | 0.12 | 871 | 15,360 | 0.61 | 0.75 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 71.00 | 7.10 | 8.25 | 7.68 | 8.45 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.61 | 0.72 | 0.03 | -0.10 | 5/21/2026 | 5/27/2026 3:59:42 PM EST |
| 72.00 | 6.60 | 7.35 | 6.98 | 6.95 | +1.40 | +25.23% | 0.10 | 6 | 426 | 0.61 | 0.68 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 73.00 | 5.95 | 6.75 | 6.35 | 6.50 | +1.40 | +27.46% | 0.09 | 313 | 154 | 0.60 | 0.65 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 74.00 | 5.40 | 6.10 | 5.75 | 5.98 | +1.43 | +31.43% | 0.08 | 521 | 283 | 0.60 | 0.62 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.20 | +1.08 | +26.22% | 0.07 | 1,271 | 12,584 | 0.60 | 0.58 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 76.00 | 4.40 | 5.05 | 4.73 | 4.70 | +1.03 | +28.07% | 0.06 | 246 | 520 | 0.60 | 0.55 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 77.00 | 4.10 | 4.30 | 4.20 | 4.25 | +1.05 | +32.82% | 0.05 | 286 | 582 | 0.60 | 0.51 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 78.00 | 3.50 | 3.95 | 3.73 | 3.77 | +1.01 | +36.60% | 0.05 | 488 | 245 | 0.59 | 0.47 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 79.00 | 3.25 | 3.70 | 3.48 | 3.39 | +0.99 | +41.25% | 0.04 | 90 | 331 | 0.61 | 0.44 | 0.04 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 80.00 | 3.00 | 3.05 | 3.03 | 3.03 | +0.74 | +32.32% | 0.04 | 7,984 | 14,049 | 0.60 | 0.41 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 81.00 | 2.65 | 2.76 | 2.71 | 2.67 | +0.74 | +38.35% | 0.03 | 433 | 257 | 0.60 | 0.37 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 82.00 | 2.30 | 2.46 | 2.38 | 2.38 | +0.69 | +40.83% | 0.03 | 178 | 335 | 0.60 | 0.34 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 83.00 | 2.01 | 2.25 | 2.13 | 2.25 | +0.64 | +39.76% | 0.03 | 147 | 4,627 | 0.60 | 0.31 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 84.00 | 1.73 | 2.02 | 1.88 | 1.94 | +0.58 | +42.65% | 0.02 | 93 | 506 | 0.60 | 0.29 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 85.00 | 1.65 | 1.72 | 1.69 | 1.68 | +0.46 | +37.71% | 0.02 | 1,816 | 12,799 | 0.61 | 0.26 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 86.00 | 1.46 | 1.55 | 1.51 | 1.49 | +0.47 | +46.08% | 0.02 | 69 | 515 | 0.61 | 0.24 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 87.00 | 1.23 | 1.42 | 1.33 | 1.33 | +0.45 | +51.14% | 0.02 | 80 | 223 | 0.61 | 0.22 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 88.00 | 1.14 | 1.27 | 1.21 | 1.16 | +0.37 | +46.84% | 0.01 | 98 | 438 | 0.62 | 0.20 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 89.00 | 0.78 | 1.14 | 0.96 | 1.08 | +0.38 | +54.29% | 0.01 | 53 | 235 | 0.60 | 0.18 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 90.00 | 0.89 | 0.98 | 0.94 | 0.93 | +0.25 | +36.77% | 0.01 | 1,621 | 16,895 | 0.63 | 0.16 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 95.00 | 0.52 | 0.56 | 0.54 | 0.53 | +0.14 | +35.90% | 0.01 | 545 | 9,124 | 0.65 | 0.10 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 100.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.07 | +26.93% | 0.00 | 1,256 | 19,015 | 0.68 | 0.06 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 105.00 | 0.17 | 0.28 | 0.23 | 0.23 | +0.05 | +27.78% | 0.00 | 252 | 6,577 | 0.72 | 0.04 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 110.00 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 205 | 8,868 | 0.74 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 115.00 | 0.08 | 0.14 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 23 | 7,364 | 0.81 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 120.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 67 | 13,297 | 0.82 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 125.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 3,742 | 0.85 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 130.00 | 0.03 | 0.13 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 111 | 4,621 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 135.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 5,253 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 5,596 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 145.00 | 0.01 | 0.39 | 0.20 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 1,263 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 148 | 7,275 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,047 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,791 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,496 | 1.45 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 22,603 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:42 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,466 | 1.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:42 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 1,828 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 943 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/27/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 10,479 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:42 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,473 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:42 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/27/2026 3:59:42 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 637 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 695 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:42 PM EST |
| 270.00 | 0.00 | 2.03 | 1.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 779 | 3.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/27/2026 3:59:42 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,806 | 1.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/27/2026 3:59:42 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,060 | 1.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:42 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 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 55 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 634 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,143 | 2.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:42 PM EST |
| 28.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,585 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:42 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,329 | 1.47 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:42 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 1,459 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,050 | 2.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:42 PM EST |
| 38.00 | 0.01 | 0.33 | 0.17 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 2,189 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 40.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 3,518 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 42.00 | 0.02 | 0.11 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 749 | 1.06 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.06 | +0.02 | +50.00% | 0.00 | 14 | 7,861 | 1.17 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 47.00 | 0.05 | 0.11 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 1,579 | 0.94 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 73 | 12,172 | 0.81 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 55.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.01 | -4.77% | 0.00 | 636 | 9,143 | 0.76 | -0.03 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 60.00 | 0.36 | 0.44 | 0.40 | 0.39 | -0.09 | -18.75% | 0.01 | 1,233 | 11,923 | 0.69 | -0.07 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 65.00 | 0.82 | 0.87 | 0.85 | 0.87 | -0.26 | -23.01% | 0.01 | 398 | 14,753 | 0.64 | -0.14 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 66.00 | 0.97 | 1.05 | 1.01 | 1.01 | -0.40 | -28.37% | 0.02 | 64 | 271 | 0.63 | -0.16 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 67.00 | 1.12 | 1.26 | 1.19 | 1.17 | -0.43 | -26.88% | 0.02 | 122 | 701 | 0.63 | -0.18 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 68.00 | 1.26 | 1.51 | 1.39 | 1.36 | -0.50 | -26.89% | 0.02 | 70 | 1,149 | 0.62 | -0.20 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 69.00 | 1.54 | 1.71 | 1.63 | 1.65 | -0.65 | -28.27% | 0.02 | 51 | 823 | 0.62 | -0.23 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 70.00 | 1.85 | 1.98 | 1.92 | 1.85 | -0.65 | -26.00% | 0.03 | 497 | 18,679 | 0.62 | -0.25 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 71.00 | 2.01 | 2.38 | 2.20 | 2.16 | -0.83 | -27.76% | 0.03 | 34 | 406 | 0.61 | -0.28 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 72.00 | 2.44 | 2.71 | 2.58 | 2.46 | -0.89 | -26.57% | 0.04 | 140 | 482 | 0.61 | -0.32 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 73.00 | 2.81 | 3.10 | 2.96 | 2.85 | -1.15 | -28.75% | 0.04 | 123 | 532 | 0.61 | -0.35 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 74.00 | 3.05 | 3.60 | 3.33 | 3.35 | -0.95 | -22.10% | 0.04 | 58 | 436 | 0.60 | -0.38 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 75.00 | 3.65 | 3.95 | 3.80 | 3.75 | -1.28 | -25.45% | 0.05 | 770 | 15,310 | 0.61 | -0.42 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 76.00 | 4.00 | 4.40 | 4.20 | 4.10 | -1.40 | -25.46% | 0.06 | 50 | 495 | 0.59 | -0.45 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 77.00 | 4.65 | 4.95 | 4.80 | 4.72 | -1.33 | -21.99% | 0.06 | 1 | 142 | 0.60 | -0.49 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 78.00 | 5.05 | 5.75 | 5.40 | 5.38 | -1.34 | -19.94% | 0.07 | 15 | 87 | 0.61 | -0.53 | 0.04 | -0.11 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 79.00 | 5.85 | 6.30 | 6.08 | 6.07 | -1.73 | -22.18% | 0.08 | 42 | 260 | 0.62 | -0.56 | 0.04 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 80.00 | 6.35 | 6.85 | 6.60 | 6.56 | -1.64 | -20.00% | 0.08 | 476 | 6,289 | 0.60 | -0.59 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 81.00 | 6.90 | 7.65 | 7.28 | 7.32 | -1.93 | -20.87% | 0.09 | 2 | 62 | 0.60 | -0.63 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 82.00 | 7.60 | 8.35 | 7.98 | 7.98 | -0.33 | -3.98% | 0.10 | 4 | 20 | 0.60 | -0.66 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 83.00 | 8.40 | 9.45 | 8.93 | 10.79 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.64 | -0.69 | 0.03 | -0.09 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 84.00 | 9.15 | 10.05 | 9.60 | 11.73 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.63 | -0.71 | 0.03 | -0.09 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 85.00 | 9.80 | 11.20 | 10.50 | 10.33 | -1.82 | -14.98% | 0.12 | 10 | 5,048 | 0.64 | -0.74 | 0.03 | -0.09 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 86.00 | 10.45 | 12.15 | 11.30 | 11.35 | -1.72 | -13.16% | 0.13 | 1 | 7 | 0.64 | -0.76 | 0.03 | -0.08 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 87.00 | 11.00 | 12.75 | 11.88 | % | 0.14 | 0 | 0 | 0.58 | -0.78 | 0.03 | -0.08 | 5/27/2026 3:59:42 PM EST | |||
| 88.00 | 12.25 | 14.65 | 13.45 | 13.92 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.72 | -0.80 | 0.02 | -0.07 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 89.00 | 12.40 | 14.50 | 13.45 | 14.72 | 0.00 | 0.00% | 0.15 | 0 | 146 | 0.78 | -0.82 | 0.02 | -0.07 | 5/22/2026 | 5/27/2026 3:59:42 PM EST |
| 90.00 | 13.95 | 15.35 | 14.65 | 14.51 | -1.99 | -12.07% | 0.16 | 38 | 4,315 | 0.62 | -0.84 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 95.00 | 18.50 | 19.90 | 19.20 | 19.40 | -2.05 | -9.56% | 0.20 | 11 | 3,243 | 0.84 | -0.90 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 100.00 | 22.90 | 25.00 | 23.95 | 23.95 | -2.15 | -8.24% | 0.24 | 68 | 7,580 | 0.98 | -0.94 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 105.00 | 27.75 | 29.70 | 28.73 | 28.83 | -2.27 | -7.30% | 0.27 | 15 | 2,512 | 1.02 | -0.96 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 110.00 | 32.85 | 35.60 | 34.23 | 34.13 | -1.57 | -4.40% | 0.31 | 21 | 2,462 | 1.34 | -0.98 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 115.00 | 37.15 | 40.50 | 38.83 | 38.50 | -2.36 | -5.78% | 0.34 | 7 | 492 | 1.42 | -0.99 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 120.00 | 42.30 | 45.60 | 43.95 | 45.62 | 0.00 | 0.00% | 0.37 | 0 | 836 | 1.55 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:42 PM EST |
| 125.00 | 47.30 | 50.20 | 48.75 | 47.06 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.54 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:42 PM EST |
| 130.00 | 52.45 | 55.00 | 53.73 | 55.12 | +1.07 | +1.98% | 0.41 | 1 | 95 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:42 PM EST |
| 135.00 | 57.45 | 60.00 | 58.73 | 66.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/27/2026 3:59:42 PM EST |
| 140.00 | 62.65 | 64.95 | 63.80 | 56.95 | 0.00 | 0.00% | 0.46 | 0 | 28 | 1.71 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:42 PM EST |
| 145.00 | 66.85 | 70.60 | 68.73 | 63.62 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 3:59:42 PM EST |
| 150.00 | 72.45 | 75.05 | 73.75 | 84.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 3:59:42 PM EST |
| 155.00 | 76.75 | 80.05 | 78.40 | % | 0.51 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 160.00 | 81.80 | 85.60 | 83.70 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 165.00 | 86.80 | 90.60 | 88.70 | % | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 170.00 | 91.80 | 95.60 | 93.70 | % | 0.55 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 175.00 | 97.00 | 100.60 | 98.80 | % | 0.56 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 180.00 | 101.90 | 105.60 | 103.75 | % | 0.58 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 185.00 | 106.75 | 110.60 | 108.68 | % | 0.59 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 190.00 | 112.45 | 115.60 | 114.03 | % | 0.60 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 195.00 | 116.75 | 120.05 | 118.40 | % | 0.61 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 200.00 | 122.45 | 125.00 | 123.73 | % | 0.62 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 210.00 | 131.75 | 135.50 | 133.63 | % | 0.64 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 220.00 | 141.75 | 145.60 | 143.68 | % | 0.65 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 230.00 | 151.85 | 155.05 | 153.45 | % | 0.67 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 240.00 | 161.75 | 165.60 | 163.68 | % | 0.68 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 250.00 | 172.35 | 175.30 | 173.83 | % | 0.70 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 260.00 | 182.40 | 185.05 | 183.73 | % | 0.71 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 270.00 | 191.80 | 195.05 | 193.43 | % | 0.72 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 280.00 | 201.75 | 205.60 | 203.68 | % | 0.73 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:42 PM EST | |||
| 290.00 | 212.15 | 215.40 | 213.78 | 213.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:42 PM EST |