Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $73.66 as of 5/4/2026 11:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 49.90 | 53.80 | 51.85 | % | 2.07 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 30.00 | 44.90 | 48.80 | 46.85 | % | 1.56 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 35.00 | 39.95 | 43.75 | 41.85 | % | 1.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 40.00 | 34.95 | 38.10 | 36.53 | % | 0.91 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 45.00 | 30.30 | 33.80 | 32.05 | % | 0.71 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 50.00 | 25.55 | 28.20 | 26.88 | % | 0.54 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.02 | 5/4/2026 3:59:56 PM EST | |||
| 55.00 | 20.60 | 23.60 | 22.10 | 22.30 | +3.00 | +15.55% | 0.40 | 1 | 1 | 1.12 | 0.96 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 58.00 | 17.90 | 21.00 | 19.45 | 17.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.07 | 0.94 | 0.01 | -0.04 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 59.00 | 16.90 | 19.85 | 18.38 | 16.66 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.04 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 60.00 | 16.10 | 18.25 | 17.18 | 15.44 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | 0.92 | 0.01 | -0.05 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 61.00 | 15.70 | 17.75 | 16.73 | 16.95 | +1.95 | +13.00% | 0.27 | 4 | 1 | 0.89 | 0.90 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 62.00 | 14.10 | 17.55 | 15.83 | 13.82 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | 0.89 | 0.01 | -0.05 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 63.00 | 13.60 | 16.30 | 14.95 | 13.18 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.90 | 0.87 | 0.01 | -0.06 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 64.00 | 12.35 | 15.45 | 13.90 | 13.87 | +2.23 | +19.16% | 0.22 | 3 | 8 | 0.88 | 0.86 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 65.00 | 11.65 | 14.60 | 13.13 | 14.00 | +4.00 | +40.00% | 0.20 | 1 | 2 | 0.86 | 0.84 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 66.00 | 10.85 | 14.00 | 12.43 | % | 0.19 | 0 | 0 | 0.87 | 0.82 | 0.02 | -0.07 | 5/4/2026 3:59:56 PM EST | |||
| 67.00 | 10.80 | 12.85 | 11.83 | 12.20 | +2.44 | +25.00% | 0.18 | 3 | 57 | 0.64 | 0.80 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 68.00 | 9.65 | 11.70 | 10.68 | 11.75 | +3.03 | +34.75% | 0.16 | 1 | 9 | 0.57 | 0.78 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 69.00 | 9.50 | 10.70 | 10.10 | 10.69 | +2.36 | +28.34% | 0.15 | 1 | 30 | 0.60 | 0.76 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 70.00 | 9.00 | 9.90 | 9.45 | 9.40 | +1.91 | +25.51% | 0.13 | 43 | 127 | 0.61 | 0.73 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 71.00 | 8.10 | 9.40 | 8.75 | 9.50 | +1.90 | +25.00% | 0.12 | 21 | 175 | 0.60 | 0.70 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 72.00 | 7.35 | 8.65 | 8.00 | 8.02 | +1.56 | +24.15% | 0.11 | 34 | 95 | 0.59 | 0.68 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 73.00 | 7.00 | 7.90 | 7.45 | 7.56 | +1.06 | +16.31% | 0.10 | 23 | 90 | 0.59 | 0.65 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 74.00 | 6.45 | 7.30 | 6.88 | 6.75 | +1.50 | +28.58% | 0.09 | 42 | 89 | 0.59 | 0.62 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 75.00 | 6.10 | 6.55 | 6.33 | 6.39 | +1.29 | +25.30% | 0.08 | 217 | 331 | 0.59 | 0.59 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 76.00 | 5.45 | 6.00 | 5.73 | 5.84 | +1.44 | +32.73% | 0.08 | 82 | 983 | 0.58 | 0.56 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 77.00 | 5.10 | 5.75 | 5.43 | 5.25 | +1.39 | +36.01% | 0.07 | 149 | 186 | 0.60 | 0.54 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 78.00 | 4.65 | 5.00 | 4.83 | 5.00 | +1.30 | +35.14% | 0.06 | 65 | 199 | 0.60 | 0.51 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 79.00 | 4.25 | 4.80 | 4.53 | 4.61 | +0.96 | +26.31% | 0.06 | 21 | 156 | 0.60 | 0.48 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 80.00 | 4.00 | 4.20 | 4.10 | 4.10 | +1.10 | +36.67% | 0.05 | 243 | 384 | 0.59 | 0.45 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 81.00 | 3.50 | 3.85 | 3.68 | 3.70 | +0.91 | +32.62% | 0.05 | 54 | 86 | 0.59 | 0.42 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 82.00 | 3.15 | 4.05 | 3.60 | 3.74 | +1.24 | +49.60% | 0.04 | 31 | 82 | 0.62 | 0.39 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 83.00 | 2.70 | 3.30 | 3.00 | 3.15 | +1.02 | +47.89% | 0.04 | 17 | 176 | 0.58 | 0.37 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 84.00 | 2.65 | 2.87 | 2.76 | 2.75 | +0.70 | +34.15% | 0.03 | 125 | 90 | 0.59 | 0.34 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 85.00 | 2.38 | 2.60 | 2.49 | 2.52 | +0.72 | +40.00% | 0.03 | 209 | 525 | 0.59 | 0.32 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 86.00 | 2.14 | 2.35 | 2.25 | 2.35 | +0.75 | +46.88% | 0.03 | 40 | 389 | 0.59 | 0.29 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 87.00 | 1.84 | 2.34 | 2.09 | 2.21 | +0.57 | +34.76% | 0.02 | 33 | 39 | 0.60 | 0.27 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 88.00 | 1.73 | 2.20 | 1.97 | 2.00 | +0.82 | +69.50% | 0.02 | 33 | 113 | 0.61 | 0.25 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 89.00 | 1.37 | 2.18 | 1.78 | 1.81 | +0.70 | +63.07% | 0.02 | 15 | 128 | 0.61 | 0.23 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 90.00 | 1.40 | 1.54 | 1.47 | 1.45 | +0.42 | +40.78% | 0.02 | 312 | 633 | 0.59 | 0.21 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 91.00 | 1.14 | 1.62 | 1.38 | 1.44 | +0.34 | +30.91% | 0.02 | 14 | 136 | 0.60 | 0.20 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 92.00 | 0.98 | 1.34 | 1.16 | 1.38 | +0.48 | +53.34% | 0.01 | 54 | 48 | 0.59 | 0.18 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 93.00 | 0.91 | 1.34 | 1.13 | 1.09 | +0.17 | +18.48% | 0.01 | 37 | 17 | 0.60 | 0.16 | 0.02 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 94.00 | 0.88 | 1.09 | 0.99 | 0.99 | +0.29 | +41.43% | 0.01 | 17 | 8 | 0.60 | 0.15 | 0.02 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 95.00 | 0.81 | 0.97 | 0.89 | 0.90 | +0.17 | +23.29% | 0.01 | 137 | 163 | 0.60 | 0.14 | 0.02 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 96.00 | 0.62 | 1.04 | 0.83 | 0.88 | +0.23 | +35.39% | 0.01 | 30 | 30 | 0.61 | 0.13 | 0.02 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 97.00 | 0.38 | 1.00 | 0.69 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.59 | 0.12 | 0.01 | -0.04 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 98.00 | 0.38 | 0.99 | 0.69 | 0.72 | +0.21 | +41.18% | 0.01 | 228 | 26 | 0.61 | 0.10 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 99.00 | 0.44 | 0.96 | 0.70 | 0.60 | +0.10 | +20.00% | 0.01 | 1 | 13 | 0.63 | 0.09 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 100.00 | 0.46 | 0.61 | 0.54 | 0.56 | +0.17 | +43.59% | 0.01 | 237 | 543 | 0.61 | 0.09 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 101.00 | 0.37 | 0.76 | 0.57 | 0.55 | +0.14 | +34.15% | 0.01 | 1 | 24 | 0.64 | 0.08 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 102.00 | 0.24 | 0.78 | 0.51 | 0.44 | +0.08 | +22.23% | 0.01 | 17 | 86 | 0.63 | 0.07 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 103.00 | 0.01 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.07 | 0.01 | -0.03 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 105.00 | 0.22 | 0.44 | 0.33 | 0.34 | -0.04 | -10.53% | 0.00 | 191 | 176 | 0.63 | 0.05 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.23 | +0.01 | +4.55% | 0.00 | 14 | 62 | 0.63 | 0.03 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.01 | +5.27% | 0.00 | 21 | 9 | 0.76 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.44 | 0.22 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 304 | 0.88 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 0.13 | -0.07 | -35.00% | 0.00 | 27 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.87 | 0.44 | 0.37 | +0.31 | +516.67% | 0.00 | 361 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 135.00 | 0.03 | 0.24 | 0.14 | 0.07 | +0.02 | +40.00% | 0.00 | 72 | 39 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.72 | 0.36 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.53 | 0.27 | 0.14 | -0.07 | -33.34% | 0.01 | 1 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.49 | 0.25 | 0.16 | +0.01 | +6.67% | 0.01 | 5 | 116 | 0.96 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 55.00 | 0.25 | 0.36 | 0.31 | 0.29 | -0.08 | -21.63% | 0.01 | 25 | 232 | 0.70 | -0.04 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 58.00 | 0.43 | 0.71 | 0.57 | 0.46 | -0.05 | -9.81% | 0.01 | 18 | 169 | 0.68 | -0.06 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 59.00 | 0.42 | 0.71 | 0.57 | 0.58 | -0.13 | -18.31% | 0.01 | 4 | 41 | 0.67 | -0.07 | 0.01 | -0.04 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 60.00 | 0.50 | 0.84 | 0.67 | 0.66 | -0.15 | -18.52% | 0.01 | 76 | 463 | 0.67 | -0.08 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 61.00 | 0.64 | 1.04 | 0.84 | 0.70 | -0.27 | -27.84% | 0.01 | 9 | 33 | 0.68 | -0.10 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 62.00 | 0.80 | 1.07 | 0.94 | 0.96 | -0.12 | -11.12% | 0.02 | 18 | 225 | 0.67 | -0.11 | 0.01 | -0.05 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 63.00 | 0.79 | 1.06 | 0.93 | 0.95 | -0.34 | -26.36% | 0.01 | 28 | 74 | 0.63 | -0.13 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 64.00 | 0.87 | 1.31 | 1.09 | 1.08 | -0.38 | -26.03% | 0.02 | 59 | 113 | 0.63 | -0.14 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 65.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.42 | -24.42% | 0.02 | 227 | 523 | 0.63 | -0.16 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 66.00 | 1.18 | 1.64 | 1.41 | 1.41 | -0.50 | -26.18% | 0.02 | 19 | 118 | 0.61 | -0.18 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 67.00 | 1.63 | 1.89 | 1.76 | 1.72 | -0.45 | -20.74% | 0.03 | 18 | 70 | 0.63 | -0.20 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 68.00 | 1.75 | 2.07 | 1.91 | 1.91 | -0.65 | -25.40% | 0.03 | 34 | 91 | 0.61 | -0.22 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 69.00 | 2.07 | 2.49 | 2.28 | 2.14 | -0.66 | -23.58% | 0.03 | 24 | 184 | 0.62 | -0.24 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 70.00 | 2.44 | 2.67 | 2.56 | 2.55 | -0.75 | -22.73% | 0.04 | 129 | 385 | 0.62 | -0.27 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 71.00 | 2.67 | 3.15 | 2.91 | 2.86 | -0.64 | -18.29% | 0.04 | 47 | 53 | 0.62 | -0.30 | 0.02 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 72.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.90 | -21.96% | 0.04 | 142 | 388 | 0.61 | -0.32 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 73.00 | 3.25 | 3.95 | 3.60 | 3.50 | -0.93 | -21.00% | 0.05 | 172 | 165 | 0.61 | -0.35 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 74.00 | 3.75 | 4.35 | 4.05 | 3.76 | -1.34 | -26.28% | 0.05 | 45 | 195 | 0.61 | -0.38 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 75.00 | 4.35 | 4.60 | 4.48 | 4.41 | -1.00 | -18.49% | 0.06 | 125 | 218 | 0.60 | -0.41 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 76.00 | 4.70 | 5.30 | 5.00 | 4.90 | -1.47 | -23.08% | 0.07 | 47 | 74 | 0.61 | -0.44 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 77.00 | 5.05 | 5.80 | 5.43 | 5.25 | -1.70 | -24.46% | 0.07 | 24 | 58 | 0.60 | -0.46 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 78.00 | 5.75 | 6.20 | 5.98 | 5.96 | -0.85 | -12.49% | 0.08 | 9 | 60 | 0.60 | -0.49 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 79.00 | 6.10 | 7.15 | 6.63 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.60 | -0.52 | 0.03 | -0.09 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 80.00 | 6.60 | 7.60 | 7.10 | 7.07 | -0.99 | -12.29% | 0.09 | 30 | 163 | 0.59 | -0.55 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 81.00 | 7.40 | 8.20 | 7.80 | 7.27 | -2.05 | -22.00% | 0.10 | 1 | 31 | 0.60 | -0.58 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 82.00 | 8.00 | 8.80 | 8.40 | 8.30 | -3.50 | -29.67% | 0.10 | 240 | 23 | 0.59 | -0.61 | 0.03 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 83.00 | 8.75 | 9.65 | 9.20 | 9.30 | -1.50 | -13.89% | 0.11 | 29 | 72 | 0.60 | -0.63 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 84.00 | 9.05 | 10.60 | 9.83 | 9.66 | -5.27 | -35.30% | 0.12 | 232 | 23 | 0.59 | -0.66 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 85.00 | 9.45 | 11.10 | 10.28 | 11.00 | -1.07 | -8.87% | 0.12 | 1 | 43 | 0.55 | -0.68 | 0.03 | -0.08 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 86.00 | 11.05 | 12.00 | 11.53 | 13.57 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.62 | -0.71 | 0.03 | -0.08 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 87.00 | 11.20 | 12.95 | 12.08 | 17.36 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.58 | -0.73 | 0.02 | -0.07 | 4/29/2026 | 5/4/2026 3:59:56 PM EST |
| 88.00 | 11.75 | 13.75 | 12.75 | 13.00 | -2.23 | -14.65% | 0.14 | 2 | 83 | 0.56 | -0.75 | 0.02 | -0.07 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 89.00 | 12.50 | 14.90 | 13.70 | 15.65 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.55 | -0.77 | 0.02 | -0.07 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 90.00 | 13.40 | 15.30 | 14.35 | 14.12 | -3.18 | -18.39% | 0.16 | 2 | 65 | 0.70 | -0.79 | 0.02 | -0.06 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 91.00 | 14.20 | 16.45 | 15.33 | % | 0.17 | 0 | 0 | 0.75 | -0.80 | 0.02 | -0.06 | 5/4/2026 3:59:56 PM EST | |||
| 92.00 | 14.85 | 17.30 | 16.08 | % | 0.17 | 0 | 0 | 0.76 | -0.82 | 0.02 | -0.06 | 5/4/2026 3:59:56 PM EST | |||
| 93.00 | 15.75 | 18.15 | 16.95 | % | 0.18 | 0 | 0 | 0.76 | -0.84 | 0.02 | -0.05 | 5/4/2026 3:59:56 PM EST | |||
| 94.00 | 16.85 | 19.05 | 17.95 | 24.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -0.85 | 0.02 | -0.05 | 4/29/2026 | 5/4/2026 3:59:56 PM EST |
| 95.00 | 17.55 | 20.00 | 18.78 | 23.19 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.78 | -0.86 | 0.02 | -0.05 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 96.00 | 17.95 | 21.40 | 19.68 | 16.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.87 | -0.87 | 0.02 | -0.05 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 97.00 | 18.90 | 22.25 | 20.58 | % | 0.21 | 0 | 0 | 0.92 | -0.88 | 0.01 | -0.04 | 5/4/2026 3:59:56 PM EST | |||
| 98.00 | 19.85 | 23.40 | 21.63 | % | 0.22 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.04 | 5/4/2026 3:59:56 PM EST | |||
| 99.00 | 21.00 | 24.35 | 22.68 | 25.54 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.93 | -0.91 | 0.01 | -0.04 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 100.00 | 21.75 | 25.05 | 23.40 | 26.18 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.90 | -0.91 | 0.01 | -0.04 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 101.00 | 22.70 | 26.10 | 24.40 | % | 0.24 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.03 | 5/4/2026 3:59:56 PM EST | |||
| 102.00 | 24.15 | 27.20 | 25.68 | 25.75 | % | 0.25 | 25 | 0 | 0.97 | -0.93 | 0.01 | -0.03 | 5/4/2026 | 5/4/2026 3:59:56 PM EST | |
| 103.00 | 24.60 | 27.60 | 26.10 | % | 0.25 | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.03 | 5/4/2026 3:59:56 PM EST | |||
| 105.00 | 27.25 | 29.45 | 28.35 | 28.04 | -3.89 | -12.19% | 0.27 | 2 | 9 | 0.90 | -0.95 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 110.00 | 31.50 | 35.25 | 33.38 | 38.03 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.13 | -0.97 | 0.01 | -0.02 | 4/29/2026 | 5/4/2026 3:59:56 PM EST |
| 115.00 | 36.45 | 39.95 | 38.20 | % | 0.33 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 120.00 | 41.35 | 45.20 | 43.28 | % | 0.36 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 125.00 | 46.45 | 50.20 | 48.33 | 52.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:56 PM EST |
| 130.00 | 51.55 | 55.00 | 53.28 | 48.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 135.00 | 56.90 | 59.90 | 58.40 | % | 0.43 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 140.00 | 61.45 | 64.45 | 62.95 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST |