Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $91.18 as of 8/7/2026 4:32:25 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 | 66.35 | 70.30 | 68.33 | 61.00 | 0.00 | 0.00% | 2.73 | 0 | 3 | 7.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 30.00 | 61.35 | 65.25 | 63.30 | 63.24 | +5.32 | +9.19% | 2.11 | 1 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 35.00 | 56.35 | 60.30 | 58.33 | 56.15 | 0.00 | 0.00% | 1.67 | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 51.35 | 55.30 | 53.33 | % | 1.33 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 45.00 | 46.35 | 50.30 | 48.33 | % | 1.07 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 50.00 | 41.40 | 45.20 | 43.30 | 44.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 55.00 | 36.35 | 40.20 | 38.28 | 55.94 | 0.00 | 0.00% | 0.70 | 0 | 10 | 3.28 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:07 PM EST |
| 60.00 | 31.45 | 35.10 | 33.28 | 27.50 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 62.00 | 29.35 | 33.35 | 31.35 | % | 0.51 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 63.00 | 28.45 | 32.30 | 30.38 | 28.32 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 64.00 | 27.35 | 31.30 | 29.33 | 27.34 | 0.00 | 0.00% | 0.46 | 0 | 13 | 2.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 65.00 | 26.35 | 30.20 | 28.28 | 27.12 | 0.00 | 0.00% | 0.44 | 0 | 52 | 2.45 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 66.00 | 25.40 | 29.30 | 27.35 | % | 0.41 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 67.00 | 25.10 | 28.30 | 26.70 | % | 0.40 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 68.00 | 23.40 | 27.30 | 25.35 | 23.32 | 0.00 | 0.00% | 0.37 | 0 | 26 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 69.00 | 22.45 | 26.35 | 24.40 | 22.03 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 70.00 | 21.70 | 25.30 | 23.50 | 23.20 | 0.00 | 0.00% | 0.34 | 0 | 62 | 2.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 71.00 | 20.40 | 24.40 | 22.40 | 21.90 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 72.00 | 19.45 | 23.35 | 21.40 | 22.35 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 73.00 | 18.40 | 22.35 | 20.38 | 19.15 | 0.00 | 0.00% | 0.28 | 0 | 33 | 1.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 74.00 | 17.40 | 21.35 | 19.38 | 20.24 | 0.00 | 0.00% | 0.26 | 0 | 27 | 1.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 75.00 | 17.25 | 20.35 | 18.80 | 17.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 76.00 | 15.40 | 19.35 | 17.38 | 15.93 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 77.00 | 14.45 | 18.05 | 16.25 | 17.45 | +2.90 | +19.94% | 0.21 | 40 | 11 | 1.58 | 0.99 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 78.00 | 13.45 | 17.40 | 15.43 | 14.13 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.57 | 0.98 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 79.00 | 12.50 | 16.40 | 14.45 | 12.73 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.50 | 0.97 | 0.01 | -0.03 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 80.00 | 12.30 | 14.35 | 13.33 | 13.13 | +1.62 | +14.08% | 0.17 | 11 | 181 | 1.10 | 0.96 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 81.00 | 11.25 | 13.80 | 12.53 | 12.25 | +1.73 | +16.45% | 0.15 | 1 | 75 | 1.36 | 0.95 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 82.00 | 10.70 | 13.55 | 12.13 | 10.94 | +1.28 | +13.26% | 0.15 | 43 | 37 | 1.33 | 0.93 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 83.00 | 10.20 | 12.00 | 11.10 | 10.67 | -1.31 | -10.94% | 0.13 | 69 | 12 | 1.25 | 0.92 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 84.00 | 8.70 | 10.20 | 9.45 | 9.85 | +1.66 | +20.27% | 0.11 | 94 | 94 | 0.68 | 0.90 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 8.45 | 9.50 | 8.98 | 9.11 | +2.36 | +34.97% | 0.11 | 139 | 175 | 0.70 | 0.87 | 0.03 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 86.00 | 6.80 | 9.85 | 8.33 | 7.96 | +1.31 | +19.70% | 0.10 | 53 | 97 | 1.00 | 0.85 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 87.00 | 6.60 | 8.55 | 7.58 | 7.28 | +1.83 | +33.58% | 0.09 | 33 | 120 | 0.72 | 0.81 | 0.04 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 88.00 | 6.05 | 6.75 | 6.40 | 6.46 | +1.44 | +28.69% | 0.07 | 69 | 323 | 0.63 | 0.77 | 0.04 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 89.00 | 5.30 | 5.75 | 5.53 | 5.67 | +1.45 | +34.36% | 0.06 | 101 | 164 | 0.59 | 0.73 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 4.80 | 5.10 | 4.95 | 4.94 | +1.14 | +30.00% | 0.06 | 365 | 1,031 | 0.62 | 0.68 | 0.05 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 91.00 | 4.10 | 4.60 | 4.35 | 4.25 | +0.98 | +29.97% | 0.05 | 254 | 412 | 0.62 | 0.63 | 0.05 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 92.00 | 3.65 | 3.85 | 3.75 | 3.75 | +0.60 | +19.05% | 0.04 | 338 | 539 | 0.62 | 0.58 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 93.00 | 3.15 | 3.35 | 3.25 | 3.25 | +0.79 | +32.12% | 0.03 | 1,140 | 4,866 | 0.62 | 0.52 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 94.00 | 2.71 | 2.84 | 2.78 | 2.82 | +0.72 | +34.29% | 0.03 | 1,199 | 1,202 | 0.62 | 0.47 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 2.26 | 2.40 | 2.33 | 2.35 | +0.56 | +31.29% | 0.02 | 7,446 | 1,852 | 0.62 | 0.42 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 96.00 | 1.90 | 2.09 | 2.00 | 1.98 | +0.43 | +27.75% | 0.02 | 7,240 | 1,343 | 0.62 | 0.37 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 97.00 | 1.65 | 1.68 | 1.67 | 1.67 | +0.37 | +28.47% | 0.02 | 842 | 4,481 | 0.62 | 0.33 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 98.00 | 1.36 | 1.42 | 1.39 | 1.40 | +0.25 | +21.74% | 0.01 | 694 | 1,157 | 0.62 | 0.29 | 0.04 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 99.00 | 1.13 | 1.19 | 1.16 | 1.09 | +0.17 | +18.48% | 0.01 | 5,286 | 590 | 0.62 | 0.25 | 0.04 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 0.93 | 0.98 | 0.96 | 0.94 | +0.16 | +20.52% | 0.01 | 13,716 | 3,623 | 0.62 | 0.22 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 101.00 | 0.69 | 0.84 | 0.77 | 0.76 | +0.08 | +11.77% | 0.01 | 788 | 306 | 0.62 | 0.19 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 102.00 | 0.63 | 0.69 | 0.66 | 0.65 | +0.08 | +14.04% | 0.01 | 817 | 560 | 0.63 | 0.16 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 103.00 | 0.50 | 0.58 | 0.54 | 0.54 | +0.08 | +17.40% | 0.01 | 809 | 508 | 0.63 | 0.13 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 104.00 | 0.40 | 0.47 | 0.44 | 0.46 | +0.08 | +21.06% | 0.00 | 518 | 382 | 0.64 | 0.11 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.10 | +37.04% | 0.00 | 2,301 | 2,317 | 0.65 | 0.09 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 106.00 | 0.28 | 0.34 | 0.31 | 0.31 | +0.03 | +10.72% | 0.00 | 875 | 338 | 0.65 | 0.08 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 107.00 | 0.24 | 0.27 | 0.26 | 0.26 | +0.01 | +4.00% | 0.00 | 365 | 172 | 0.66 | 0.06 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 108.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 180 | 325 | 0.67 | 0.05 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 109.00 | 0.14 | 0.31 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 87 | 238 | 0.71 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 0.14 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 3,567 | 2,033 | 0.69 | 0.03 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 111.00 | 0.03 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 97 | 264 | 0.63 | 0.03 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 112.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 117 | 144 | 0.61 | 0.03 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 113.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 34 | 260 | 0.70 | 0.02 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 114.00 | 0.06 | 0.10 | 0.08 | 0.17 | +0.08 | +88.89% | 0.00 | 29 | 223 | 0.72 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 164 | 766 | 0.73 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 116.00 | 0.00 | 0.92 | 0.46 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 180 | 1.03 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 117.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 233 | 0.73 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 118.00 | 0.02 | 0.19 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 191 | 0.83 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 119.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.94 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,246 | 1,453 | 0.74 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 121.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 42 | 254 | 0.78 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 122.00 | 0.00 | 0.14 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 123.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 124.00 | 0.00 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 108 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 0.01 | 0.48 | 0.25 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 412 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,414 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 287 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 985 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 1.21 | 0.61 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 1.07 | 0.54 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 235 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 597 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 608 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 62.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 64.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 353 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 27 | 560 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 327 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 73.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 29 | 85 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 265 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 75.00 | 0.03 | 0.14 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 303 | 866 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 76.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 83 | 106 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 77.00 | 0.03 | 0.25 | 0.14 | 0.06 | -0.14 | -70.00% | 0.00 | 91 | 635 | 0.75 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 78.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 38 | 761 | 0.65 | -0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 79.00 | 0.02 | 0.31 | 0.17 | 0.04 | -0.21 | -84.00% | 0.00 | 126 | 306 | 0.66 | -0.03 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.20 | -60.61% | 0.00 | 488 | 1,496 | 0.63 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 81.00 | 0.10 | 0.37 | 0.24 | 0.18 | -0.25 | -58.14% | 0.00 | 163 | 321 | 0.65 | -0.05 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 82.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.33 | -60.00% | 0.00 | 254 | 439 | 0.61 | -0.07 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 83.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.41 | -58.58% | 0.00 | 1,353 | 828 | 0.60 | -0.08 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 84.00 | 0.34 | 0.41 | 0.38 | 0.37 | -0.48 | -56.48% | 0.00 | 480 | 575 | 0.60 | -0.10 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 85.00 | 0.46 | 0.50 | 0.48 | 0.48 | -0.61 | -55.97% | 0.01 | 2,028 | 2,354 | 0.59 | -0.13 | 0.03 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 86.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.74 | -54.02% | 0.01 | 1,309 | 519 | 0.59 | -0.15 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 87.00 | 0.77 | 0.85 | 0.81 | 0.80 | -0.80 | -50.00% | 0.01 | 1,167 | 632 | 0.58 | -0.19 | 0.04 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 88.00 | 0.98 | 1.07 | 1.03 | 1.02 | -1.03 | -50.25% | 0.01 | 8,145 | 1,088 | 0.58 | -0.23 | 0.04 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 89.00 | 1.26 | 1.32 | 1.29 | 1.29 | -1.11 | -46.25% | 0.01 | 1,115 | 1,014 | 0.58 | -0.27 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 90.00 | 1.57 | 1.63 | 1.60 | 1.61 | -1.28 | -44.30% | 0.02 | 931 | 2,196 | 0.57 | -0.32 | 0.05 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 91.00 | 1.94 | 2.00 | 1.97 | 2.00 | -1.45 | -42.03% | 0.02 | 4,773 | 228 | 0.57 | -0.37 | 0.05 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 92.00 | 2.33 | 2.48 | 2.41 | 2.36 | -1.51 | -39.02% | 0.03 | 2,266 | 309 | 0.57 | -0.42 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 93.00 | 2.82 | 3.00 | 2.91 | 2.90 | -1.57 | -35.13% | 0.03 | 751 | 386 | 0.58 | -0.48 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 94.00 | 3.30 | 3.50 | 3.40 | 3.30 | -2.03 | -38.09% | 0.04 | 611 | 198 | 0.57 | -0.53 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 95.00 | 3.90 | 4.10 | 4.00 | 4.00 | -1.94 | -32.66% | 0.04 | 337 | 435 | 0.57 | -0.58 | 0.05 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 96.00 | 4.35 | 4.85 | 4.60 | 4.68 | -1.72 | -26.88% | 0.05 | 1,366 | 183 | 0.56 | -0.63 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 97.00 | 5.00 | 5.65 | 5.33 | 5.44 | -1.89 | -25.79% | 0.05 | 38 | 285 | 0.57 | -0.67 | 0.05 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 98.00 | 5.65 | 6.45 | 6.05 | 6.20 | -2.00 | -24.39% | 0.06 | 51 | 201 | 0.57 | -0.71 | 0.04 | -0.19 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 99.00 | 6.35 | 7.25 | 6.80 | 6.78 | -2.29 | -25.25% | 0.07 | 53 | 125 | 0.56 | -0.75 | 0.04 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 100.00 | 7.20 | 8.05 | 7.63 | 7.59 | -2.48 | -24.63% | 0.08 | 109 | 406 | 0.56 | -0.78 | 0.04 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 101.00 | 7.10 | 10.35 | 8.73 | 8.31 | -2.70 | -24.53% | 0.09 | 76 | 298 | 0.93 | -0.81 | 0.03 | -0.15 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 102.00 | 7.45 | 10.00 | 8.73 | 9.36 | -2.23 | -19.25% | 0.09 | 26 | 324 | 0.82 | -0.84 | 0.03 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 103.00 | 8.95 | 10.55 | 9.75 | 10.33 | -1.98 | -16.09% | 0.09 | 25 | 110 | 0.94 | -0.87 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 104.00 | 9.75 | 13.05 | 11.40 | 11.35 | -1.90 | -14.34% | 0.11 | 41 | 118 | 1.08 | -0.89 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 105.00 | 10.30 | 14.00 | 12.15 | 12.11 | -2.20 | -15.38% | 0.12 | 26 | 675 | 1.19 | -0.91 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 106.00 | 11.75 | 14.15 | 12.95 | 12.07 | -0.38 | -3.06% | 0.12 | 30 | 151 | 1.06 | -0.92 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 107.00 | 13.45 | 15.85 | 14.65 | 14.53 | -1.52 | -9.47% | 0.14 | 30 | 132 | 1.25 | -0.94 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 108.00 | 12.95 | 16.85 | 14.90 | 14.96 | -2.06 | -12.11% | 0.14 | 26 | 91 | 1.11 | -0.95 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 109.00 | 14.05 | 17.80 | 15.93 | 16.00 | -1.95 | -10.87% | 0.15 | 27 | 44 | 1.33 | -0.96 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 110.00 | 15.00 | 18.45 | 16.73 | 16.87 | -2.06 | -10.89% | 0.15 | 17 | 105 | 1.34 | -0.97 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 111.00 | 15.90 | 19.75 | 17.83 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 181 | 1.14 | -0.97 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 4:00:07 PM EST |
| 112.00 | 17.65 | 20.80 | 19.23 | 20.77 | 0.00 | 0.00% | 0.17 | 0 | 112 | 1.26 | -0.97 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 113.00 | 17.85 | 21.75 | 19.80 | 27.75 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.43 | -0.98 | 0.01 | -0.03 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 114.00 | 18.90 | 22.70 | 20.80 | 19.34 | -7.20 | -27.13% | 0.18 | 1 | 116 | 1.52 | -0.98 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 115.00 | 19.80 | 23.70 | 21.75 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 69 | 1.56 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 116.00 | 20.90 | 24.70 | 22.80 | 27.71 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.60 | -0.99 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 117.00 | 22.35 | 24.90 | 23.63 | 22.15 | -7.30 | -24.79% | 0.20 | 10 | 6 | 1.65 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 118.00 | 22.90 | 26.65 | 24.78 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | -0.99 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 119.00 | 23.90 | 27.70 | 25.80 | 30.74 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |
| 120.00 | 25.40 | 28.70 | 27.05 | 28.98 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 121.00 | 26.30 | 29.70 | 28.00 | 13.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 122.00 | 26.75 | 30.70 | 28.73 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:07 PM EST |
| 123.00 | 27.80 | 31.70 | 29.75 | 19.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:07 PM EST |
| 124.00 | 29.50 | 32.70 | 31.10 | 15.92 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 125.00 | 29.85 | 33.70 | 31.78 | 16.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:07 PM EST |
| 130.00 | 34.80 | 38.70 | 36.75 | 26.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:07 PM EST |
| 135.00 | 40.30 | 43.70 | 42.00 | 46.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:07 PM EST |
| 140.00 | 45.30 | 48.70 | 47.00 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 145.00 | 50.35 | 53.70 | 52.03 | 38.49 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:07 PM EST |
| 150.00 | 54.85 | 58.70 | 56.78 | % | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 155.00 | 59.85 | 63.70 | 61.78 | % | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 160.00 | 65.30 | 68.50 | 66.90 | 74.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:07 PM EST |