Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $75.67 as of 2/20/2026 6:27:19 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 | 69.25 | 73.20 | 71.23 | 69.63 | 0.00 | 0.00% | 14.25 | 0 | 6 | 4.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 10.00 | 64.30 | 68.45 | 66.38 | % | 6.64 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 15.00 | 59.45 | 63.35 | 61.40 | % | 4.09 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 20.00 | 54.55 | 58.60 | 56.58 | % | 2.83 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 23.00 | 51.55 | 55.60 | 53.58 | 59.28 | 0.00 | 0.00% | 2.33 | 0 | 45 | 1.79 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 49.65 | 53.75 | 51.70 | 56.35 | 0.00 | 0.00% | 2.07 | 0 | 54 | 1.67 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 46.85 | 50.70 | 48.78 | 48.40 | 0.00 | 0.00% | 1.74 | 0 | 17 | 1.54 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 44.90 | 48.65 | 46.78 | 46.63 | 0.00 | 0.00% | 1.56 | 0 | 132 | 1.38 | 0.98 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 42.95 | 45.75 | 44.35 | 44.75 | 0.00 | 0.00% | 1.34 | 0 | 262 | 1.32 | 0.98 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 41.05 | 43.85 | 42.45 | 39.75 | 0.00 | 0.00% | 1.21 | 0 | 109 | 1.26 | 0.97 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 38.00 | 38.35 | 41.10 | 39.73 | 45.05 | 0.00 | 0.00% | 1.05 | 0 | 34 | 1.16 | 0.95 | 0.00 | -0.02 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 36.70 | 39.15 | 37.93 | 39.05 | +1.45 | +3.86% | 0.95 | 2 | 205 | 1.09 | 0.94 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 42.00 | 34.75 | 37.55 | 36.15 | 35.91 | 0.00 | 0.00% | 0.86 | 0 | 97 | 0.75 | 0.94 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 32.50 | 34.55 | 33.53 | 32.80 | +1.50 | +4.80% | 0.75 | 47 | 177 | 0.82 | 0.92 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 47.00 | 30.60 | 32.90 | 31.75 | 30.39 | 0.00 | 0.00% | 0.68 | 0 | 199 | 0.80 | 0.91 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 28.15 | 30.50 | 29.33 | 30.01 | +2.66 | +9.73% | 0.59 | 1 | 997 | 0.79 | 0.89 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 24.40 | 25.75 | 25.08 | 24.65 | -0.25 | -1.01% | 0.46 | 3 | 3,408 | 0.74 | 0.85 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 21.00 | 22.00 | 21.50 | 22.00 | +0.90 | +4.27% | 0.36 | 20 | 812 | 0.73 | 0.80 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 17.70 | 18.70 | 18.20 | 18.20 | +0.84 | +4.84% | 0.28 | 10 | 628 | 0.71 | 0.74 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 14.60 | 15.35 | 14.98 | 15.33 | +0.13 | +0.86% | 0.21 | 10 | 1,071 | 0.68 | 0.67 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 12.10 | 12.75 | 12.43 | 12.65 | +0.15 | +1.20% | 0.17 | 213 | 3,117 | 0.67 | 0.60 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 10.00 | 10.40 | 10.20 | 10.15 | -0.10 | -0.98% | 0.13 | 288 | 2,745 | 0.66 | 0.54 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 8.15 | 8.55 | 8.35 | 8.61 | +0.16 | +1.90% | 0.10 | 741 | 1,451 | 0.66 | 0.47 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 6.55 | 6.95 | 6.75 | 6.76 | +0.28 | +4.33% | 0.07 | 266 | 3,936 | 0.65 | 0.41 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 5.25 | 5.60 | 5.43 | 5.40 | -0.06 | -1.10% | 0.06 | 83 | 2,407 | 0.64 | 0.35 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 4.30 | 4.50 | 4.40 | 4.37 | -0.06 | -1.36% | 0.04 | 225 | 5,909 | 0.64 | 0.30 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 3.30 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00% | 0.03 | 60 | 4,764 | 0.64 | 0.26 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 2.68 | 2.95 | 2.82 | 2.86 | -0.03 | -1.04% | 0.03 | 79 | 2,154 | 0.64 | 0.22 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 2.30 | 2.58 | 2.44 | 2.36 | +0.12 | +5.36% | 0.02 | 30 | 3,098 | 0.65 | 0.18 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 1.80 | 2.05 | 1.93 | 1.87 | -0.12 | -6.03% | 0.02 | 319 | 3,464 | 0.65 | 0.15 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 1.30 | 1.74 | 1.52 | 1.65 | +0.05 | +3.13% | 0.01 | 14 | 1,813 | 0.64 | 0.13 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 1.10 | 1.45 | 1.28 | 1.24 | -0.01 | -0.80% | 0.01 | 28 | 2,359 | 0.65 | 0.11 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 1.00 | 1.09 | 1.05 | 1.09 | -0.03 | -2.68% | 0.01 | 25 | 4,330 | 0.65 | 0.09 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 0.80 | 0.97 | 0.89 | 0.88 | +0.01 | +1.15% | 0.01 | 11 | 2,221 | 0.66 | 0.08 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 0.51 | 0.93 | 0.72 | 0.71 | -0.04 | -5.34% | 0.00 | 1 | 1,266 | 0.66 | 0.06 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 0.60 | 0.73 | 0.67 | 0.65 | +0.01 | +1.57% | 0.00 | 291 | 7,925 | 0.67 | 0.05 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 0.40 | 0.52 | 0.46 | 0.52 | -0.03 | -5.46% | 0.00 | 5 | 2,643 | 0.66 | 0.05 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.30 | 0.46 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 21 | 13,171 | 0.66 | 0.04 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 0.05 | 0.92 | 0.49 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,898 | 0.66 | 0.03 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.02 | -5.89% | 0.00 | 72 | 9,888 | 0.69 | 0.03 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 0.03 | 0.63 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.66 | 0.03 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 0.21 | 0.40 | 0.31 | 0.30 | +0.04 | +15.39% | 0.00 | 302 | 1,231 | 0.71 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 0.11 | 0.28 | 0.20 | 0.30 | -0.04 | -11.77% | 0.00 | 2 | 1,773 | 0.68 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 0.16 | 0.35 | 0.26 | 0.18 | -0.09 | -33.34% | 0.00 | 7 | 857 | 0.73 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.51 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.83 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 0.13 | 0.33 | 0.23 | 0.15 | -0.02 | -11.77% | 0.00 | 37 | 11,749 | 0.75 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.92 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,435 | 0.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.64 | 0.82 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 0.03 | 0.40 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.82 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 250.00 | 0.05 | 0.39 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.82 | 0.41 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.86 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.14 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.73 | 0.37 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 290.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 2,962 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 635 | 1.11 | -0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 0.44 | 0.27 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,198 | 1.02 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.96 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.16 | 0.69 | 0.43 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,295 | 0.94 | -0.02 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.14 | -0.02 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.98 | 0.49 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,292 | 0.98 | -0.03 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 38.00 | 0.61 | 1.22 | 0.92 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.87 | -0.04 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 0.81 | 0.95 | 0.88 | 0.84 | -0.20 | -19.24% | 0.02 | 8 | 761 | 0.82 | -0.06 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 42.00 | 1.01 | 1.18 | 1.10 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 474 | 0.81 | -0.06 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 1.33 | 1.46 | 1.40 | 1.42 | -0.13 | -8.39% | 0.03 | 1 | 1,047 | 0.78 | -0.08 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 47.00 | 1.61 | 1.77 | 1.69 | 1.62 | -0.33 | -16.93% | 0.04 | 1 | 472 | 0.78 | -0.09 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 2.07 | 2.25 | 2.16 | 2.16 | -0.14 | -6.09% | 0.04 | 10 | 2,788 | 0.76 | -0.11 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 3.00 | 3.25 | 3.13 | 3.17 | -0.18 | -5.38% | 0.06 | 55 | 7,236 | 0.73 | -0.15 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 4.35 | 4.55 | 4.45 | 4.35 | -0.45 | -9.38% | 0.07 | 67 | 1,839 | 0.72 | -0.20 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 5.90 | 6.40 | 6.15 | 6.05 | -0.55 | -8.34% | 0.09 | 43 | 2,946 | 0.71 | -0.26 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 7.90 | 8.30 | 8.10 | 8.15 | -0.37 | -4.35% | 0.12 | 16,976 | 19,939 | 0.69 | -0.33 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 10.00 | 10.60 | 10.30 | 10.26 | -0.64 | -5.88% | 0.14 | 1,858 | 6,266 | 0.67 | -0.40 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 12.85 | 13.35 | 13.10 | 13.45 | -0.10 | -0.74% | 0.16 | 22 | 2,024 | 0.66 | -0.46 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 15.70 | 16.80 | 16.25 | 16.06 | -1.62 | -9.17% | 0.19 | 16 | 3,015 | 0.66 | -0.53 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 19.20 | 20.05 | 19.63 | 19.63 | -0.69 | -3.40% | 0.22 | 7 | 4,487 | 0.65 | -0.59 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 22.95 | 23.75 | 23.35 | 23.40 | -1.39 | -5.61% | 0.25 | 103 | 3,406 | 0.65 | -0.65 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 26.85 | 27.75 | 27.30 | 27.36 | -1.40 | -4.87% | 0.27 | 22 | 7,770 | 0.64 | -0.70 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 31.00 | 31.80 | 31.40 | 31.42 | -0.73 | -2.28% | 0.30 | 16 | 2,556 | 0.64 | -0.74 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 35.35 | 36.40 | 35.88 | 35.95 | -0.60 | -1.65% | 0.33 | 12 | 2,806 | 0.64 | -0.78 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 39.35 | 40.80 | 40.08 | 39.40 | -1.53 | -3.74% | 0.35 | 1 | 1,614 | 0.61 | -0.82 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 43.55 | 45.85 | 44.70 | 45.12 | -1.46 | -3.14% | 0.37 | 6 | 1,238 | 0.74 | -0.85 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 48.30 | 50.80 | 49.55 | 51.07 | 0.00 | 0.00% | 0.40 | 0 | 577 | 0.78 | -0.87 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 52.75 | 55.10 | 53.93 | 53.77 | -1.43 | -2.60% | 0.41 | 10 | 743 | 0.75 | -0.89 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 58.00 | 59.90 | 58.95 | 58.78 | 0.00 | 0.00% | 0.44 | 0 | 409 | 0.76 | -0.91 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 62.55 | 64.85 | 63.70 | 64.20 | 0.00 | 0.00% | 0.46 | 0 | 1,804 | 0.79 | -0.92 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 67.45 | 69.80 | 68.63 | 72.31 | 0.00 | 0.00% | 0.47 | 0 | 200 | 0.81 | -0.94 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 71.95 | 75.95 | 73.95 | 73.10 | +8.70 | +13.51% | 0.49 | 18 | 147 | 0.97 | -0.95 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 76.80 | 80.85 | 78.83 | 83.00 | 0.00 | 0.00% | 0.51 | 0 | 39 | 0.99 | -0.95 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 81.95 | 85.90 | 83.93 | 83.75 | 0.00 | 0.00% | 0.52 | 0 | 61 | 0.99 | -0.96 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 165.00 | 86.95 | 90.85 | 88.90 | 58.70 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.06 | -0.97 | 0.00 | -0.01 | 1/26/2026 | 2/20/2026 3:59:59 PM EST |
| 170.00 | 91.95 | 95.90 | 93.93 | 45.90 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.09 | -0.97 | 0.00 | -0.01 | 12/4/2025 | 2/20/2026 3:59:59 PM EST |
| 175.00 | 96.95 | 100.85 | 98.90 | 68.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 1/20/2026 | 2/20/2026 3:59:59 PM EST |
| 180.00 | 101.95 | 105.85 | 103.90 | 107.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 185.00 | 106.95 | 110.85 | 108.90 | 112.67 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 190.00 | 111.95 | 115.70 | 113.83 | 61.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 3:59:59 PM EST |
| 195.00 | 116.95 | 120.80 | 118.88 | 122.69 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:59 PM EST |
| 200.00 | 121.95 | 125.85 | 123.90 | 91.72 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:59 PM EST |
| 210.00 | 131.95 | 135.80 | 133.88 | 92.55 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:59 PM EST |
| 220.00 | 141.95 | 145.90 | 143.93 | 95.45 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 3:59:59 PM EST |
| 230.00 | 151.95 | 155.90 | 153.93 | 108.99 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 3:59:59 PM EST |
| 240.00 | 161.95 | 165.80 | 163.88 | % | 0.68 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 250.00 | 171.95 | 175.80 | 173.88 | 109.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:59 PM EST |
| 260.00 | 181.95 | 185.85 | 183.90 | % | 0.71 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 270.00 | 191.95 | 195.90 | 193.93 | 126.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:59 PM EST |
| 280.00 | 201.95 | 205.90 | 203.93 | % | 0.73 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 290.00 | 211.95 | 215.80 | 213.88 | 178.10 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 3:59:59 PM EST |