Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $94.70 as of 7/27/2026 7:52:58 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 | 69.10 | 71.70 | 70.40 | 69.71 | -6.33 | -8.33% | 2.82 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 64.10 | 66.30 | 65.20 | % | 2.17 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 59.20 | 61.70 | 60.45 | 80.05 | 0.00 | 0.00% | 1.73 | 0 | 15 | 3.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 54.20 | 56.70 | 55.45 | 55.10 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 49.10 | 51.70 | 50.40 | 50.13 | 0.00 | 0.00% | 1.12 | 0 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 44.25 | 46.75 | 45.50 | 45.03 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 39.25 | 41.85 | 40.55 | 40.09 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 34.20 | 36.80 | 35.50 | 40.71 | 0.00 | 0.00% | 0.59 | 0 | 21 | 2.09 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 29.25 | 31.85 | 30.55 | 30.03 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.82 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 24.60 | 27.05 | 25.83 | 24.08 | -0.65 | -2.63% | 0.37 | 2 | 28 | 1.61 | 0.97 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 20.05 | 22.35 | 21.20 | 20.09 | -6.95 | -25.71% | 0.28 | 24 | 43 | 1.43 | 0.93 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 15.35 | 17.95 | 16.65 | 17.10 | +0.55 | +3.33% | 0.21 | 7 | 65 | 1.30 | 0.87 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.00 | 13.70 | 15.90 | 14.80 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.83 | 0.84 | 0.02 | -0.19 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 83.00 | 12.90 | 15.50 | 14.20 | 12.90 | -0.81 | -5.91% | 0.17 | 4 | 17 | 0.90 | 0.82 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 84.00 | 12.70 | 14.70 | 13.70 | 13.14 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.99 | 0.80 | 0.02 | -0.21 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 12.80 | 13.30 | 13.05 | 12.89 | -0.11 | -0.85% | 0.15 | 15 | 190 | 1.01 | 0.78 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 86.00 | 11.65 | 12.70 | 12.18 | 11.04 | -1.06 | -8.76% | 0.14 | 6 | 47 | 0.99 | 0.76 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.00 | 11.00 | 12.00 | 11.50 | 13.88 | +2.90 | +26.42% | 0.13 | 2 | 132 | 0.99 | 0.74 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 88.00 | 10.30 | 11.50 | 10.90 | 10.78 | +0.40 | +3.86% | 0.12 | 7 | 128 | 1.00 | 0.72 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 89.00 | 9.20 | 10.55 | 9.88 | 9.81 | -8.80 | -47.29% | 0.11 | 6 | 13 | 0.94 | 0.69 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 9.30 | 9.70 | 9.50 | 9.39 | +0.34 | +3.76% | 0.11 | 71 | 116 | 0.98 | 0.67 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 91.00 | 8.35 | 9.75 | 9.05 | 8.21 | -1.09 | -11.72% | 0.10 | 7 | 12 | 1.00 | 0.65 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.00 | 7.75 | 8.65 | 8.20 | 7.50 | -0.97 | -11.46% | 0.09 | 6 | 72 | 0.96 | 0.62 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 93.00 | 7.55 | 7.85 | 7.70 | 7.50 | 0.00 | 0.00% | 0.08 | 28 | 80 | 0.96 | 0.60 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 94.00 | 6.70 | 7.30 | 7.00 | 7.10 | +0.43 | +6.45% | 0.07 | 69 | 81 | 0.94 | 0.57 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 6.50 | 6.80 | 6.65 | 6.60 | +0.08 | +1.23% | 0.07 | 283 | 152 | 0.96 | 0.55 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 5.75 | 6.40 | 6.08 | 6.10 | +0.30 | +5.18% | 0.06 | 113 | 70 | 0.94 | 0.52 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 97.00 | 5.20 | 6.05 | 5.63 | 5.65 | +0.32 | +6.01% | 0.06 | 195 | 163 | 0.94 | 0.50 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 98.00 | 5.05 | 5.80 | 5.43 | 5.27 | +0.19 | +3.74% | 0.06 | 131 | 88 | 0.98 | 0.47 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 99.00 | 4.75 | 4.95 | 4.85 | 4.90 | +0.10 | +2.09% | 0.05 | 213 | 143 | 0.95 | 0.45 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 4.25 | 4.50 | 4.38 | 4.44 | -0.01 | -0.23% | 0.04 | 585 | 479 | 0.93 | 0.42 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 101.00 | 3.95 | 4.15 | 4.05 | 4.10 | -0.05 | -1.21% | 0.04 | 46 | 172 | 0.94 | 0.40 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 102.00 | 3.40 | 3.90 | 3.65 | 3.67 | +0.07 | +1.95% | 0.04 | 47 | 117 | 0.93 | 0.38 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 103.00 | 3.10 | 3.90 | 3.50 | 3.24 | -0.06 | -1.82% | 0.03 | 26 | 287 | 0.95 | 0.35 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 104.00 | 2.89 | 3.20 | 3.05 | 3.10 | +0.10 | +3.34% | 0.03 | 45 | 65 | 0.92 | 0.33 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 2.72 | 2.90 | 2.81 | 2.90 | +0.15 | +5.46% | 0.03 | 332 | 358 | 0.93 | 0.31 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 106.00 | 2.35 | 3.00 | 2.68 | 2.58 | -0.05 | -1.91% | 0.03 | 61 | 151 | 0.95 | 0.29 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 107.00 | 2.12 | 2.79 | 2.46 | 2.45 | +0.20 | +8.89% | 0.02 | 66 | 258 | 0.95 | 0.27 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 108.00 | 1.93 | 2.18 | 2.06 | 2.14 | +0.01 | +0.47% | 0.02 | 43 | 280 | 0.91 | 0.25 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 109.00 | 1.66 | 2.49 | 2.08 | 1.82 | -0.08 | -4.22% | 0.02 | 31 | 303 | 0.95 | 0.23 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 1.61 | 1.81 | 1.71 | 1.75 | -0.13 | -6.92% | 0.02 | 331 | 954 | 0.92 | 0.22 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 111.00 | 1.44 | 1.70 | 1.57 | 1.55 | -0.05 | -3.13% | 0.01 | 23 | 212 | 0.92 | 0.20 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 112.00 | 1.09 | 1.82 | 1.46 | 1.37 | -0.06 | -4.20% | 0.01 | 43 | 258 | 0.93 | 0.19 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 113.00 | 1.16 | 1.56 | 1.36 | 1.20 | -0.13 | -9.78% | 0.01 | 35 | 113 | 0.94 | 0.17 | 0.02 | -0.18 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 114.00 | 0.83 | 1.27 | 1.05 | 1.10 | -0.06 | -5.18% | 0.01 | 82 | 159 | 0.89 | 0.16 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.96 | 1.08 | 1.02 | 1.05 | -0.01 | -0.95% | 0.01 | 244 | 655 | 0.92 | 0.14 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 116.00 | 0.74 | 1.28 | 1.01 | 0.94 | -0.06 | -6.00% | 0.01 | 42 | 150 | 0.94 | 0.13 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 117.00 | 0.61 | 0.90 | 0.76 | 0.77 | -0.09 | -10.47% | 0.01 | 76 | 248 | 0.89 | 0.12 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 118.00 | 0.66 | 0.99 | 0.83 | 0.60 | -0.15 | -20.00% | 0.01 | 74 | 441 | 0.94 | 0.11 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 119.00 | 0.62 | 0.73 | 0.68 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.92 | 0.10 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.59 | 0.65 | 0.62 | 0.64 | -0.03 | -4.48% | 0.01 | 509 | 1,870 | 0.93 | 0.09 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 121.00 | 0.48 | 0.87 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 26 | 270 | 0.97 | 0.08 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 122.00 | 0.44 | 0.70 | 0.57 | 0.47 | -0.04 | -7.85% | 0.00 | 871 | 98 | 0.96 | 0.08 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 123.00 | 0.39 | 0.70 | 0.55 | 0.45 | -0.04 | -8.17% | 0.00 | 31 | 21 | 0.97 | 0.07 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 124.00 | 0.37 | 0.48 | 0.43 | 0.43 | -0.01 | -2.28% | 0.00 | 6 | 247 | 0.94 | 0.06 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 0.35 | 0.55 | 0.45 | 0.37 | -0.08 | -17.78% | 0.00 | 129 | 632 | 0.97 | 0.06 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.07 | -25.00% | 0.00 | 163 | 685 | 0.94 | 0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.01 | -6.67% | 0.00 | 59 | 348 | 0.98 | 0.02 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 85 | 320 | 1.00 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 61 | 174 | 1.15 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 16 | 610 | 0.99 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 0.01 | 0.25 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 19 | 467 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 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 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.01 | 2 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.03 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 751 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 66 | 399 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 137 | 71 | 1.04 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.16 | 0.32 | 0.24 | 0.25 | -0.16 | -39.03% | 0.00 | 258 | 329 | 1.03 | -0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 0.41 | 0.62 | 0.52 | 0.54 | -0.11 | -16.93% | 0.01 | 2,703 | 102 | 0.99 | -0.07 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 1.12 | 1.22 | 1.17 | 1.15 | -0.27 | -19.02% | 0.01 | 221 | 941 | 0.99 | -0.13 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 82.00 | 1.41 | 1.88 | 1.65 | 1.50 | -0.20 | -11.77% | 0.02 | 12 | 100 | 1.01 | -0.16 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 83.00 | 1.31 | 2.18 | 1.75 | 1.74 | -0.13 | -6.96% | 0.02 | 34 | 137 | 0.98 | -0.18 | 0.02 | -0.20 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 84.00 | 1.58 | 2.46 | 2.02 | 1.97 | -0.17 | -7.95% | 0.02 | 38 | 142 | 0.99 | -0.20 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 2.09 | 2.36 | 2.23 | 2.20 | -0.49 | -18.22% | 0.03 | 64 | 497 | 0.98 | -0.22 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 86.00 | 2.34 | 2.59 | 2.47 | 2.41 | -0.59 | -19.67% | 0.03 | 20 | 59 | 0.97 | -0.24 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 87.00 | 2.33 | 3.35 | 2.84 | 2.75 | -0.45 | -14.07% | 0.03 | 23 | 54 | 0.99 | -0.26 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 88.00 | 2.94 | 3.60 | 3.27 | 3.07 | -0.42 | -12.04% | 0.04 | 45 | 85 | 1.00 | -0.28 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 89.00 | 3.30 | 3.65 | 3.48 | 3.35 | -0.40 | -10.67% | 0.04 | 52 | 131 | 0.98 | -0.31 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 3.55 | 4.40 | 3.98 | 3.71 | -0.49 | -11.67% | 0.04 | 95 | 489 | 1.00 | -0.33 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 91.00 | 3.85 | 4.70 | 4.28 | 4.10 | -0.79 | -16.16% | 0.05 | 33 | 130 | 0.98 | -0.35 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 92.00 | 4.20 | 4.85 | 4.53 | 4.52 | -0.48 | -9.60% | 0.05 | 43 | 196 | 0.95 | -0.38 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 93.00 | 4.75 | 5.20 | 4.98 | 4.88 | -0.72 | -12.86% | 0.05 | 42 | 120 | 0.95 | -0.40 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 94.00 | 4.70 | 6.05 | 5.38 | 5.38 | -0.53 | -8.97% | 0.06 | 82 | 235 | 0.94 | -0.43 | 0.02 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 5.65 | 6.10 | 5.88 | 5.85 | -0.65 | -10.00% | 0.06 | 84 | 518 | 0.94 | -0.45 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 96.00 | 6.15 | 7.05 | 6.60 | 6.38 | -0.60 | -8.60% | 0.07 | 75 | 134 | 0.97 | -0.48 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 97.00 | 6.70 | 7.75 | 7.23 | 6.97 | -0.91 | -11.55% | 0.07 | 87 | 53 | 0.98 | -0.50 | 0.03 | -0.29 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 98.00 | 7.10 | 7.95 | 7.53 | 7.66 | -0.78 | -9.25% | 0.08 | 48 | 125 | 0.94 | -0.53 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 99.00 | 7.80 | 8.75 | 8.28 | 8.27 | -0.86 | -9.42% | 0.08 | 25 | 296 | 0.96 | -0.55 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 100.00 | 8.45 | 9.10 | 8.78 | 8.81 | -0.88 | -9.09% | 0.09 | 54 | 744 | 0.94 | -0.58 | 0.03 | -0.28 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 101.00 | 9.10 | 9.95 | 9.53 | 9.48 | -0.30 | -3.07% | 0.09 | 41 | 434 | 0.95 | -0.60 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 102.00 | 9.55 | 10.50 | 10.03 | 9.95 | -1.27 | -11.32% | 0.10 | 53 | 92 | 0.93 | -0.62 | 0.02 | -0.27 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 103.00 | 10.40 | 11.20 | 10.80 | 10.87 | +0.02 | +0.19% | 0.10 | 13 | 82 | 0.94 | -0.65 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 104.00 | 10.95 | 12.00 | 11.48 | 11.57 | -0.92 | -7.37% | 0.11 | 13 | 123 | 0.93 | -0.67 | 0.02 | -0.26 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 11.75 | 12.95 | 12.35 | 12.34 | -1.16 | -8.60% | 0.12 | 81 | 266 | 0.96 | -0.69 | 0.02 | -0.25 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 106.00 | 11.75 | 14.00 | 12.88 | 13.17 | -0.05 | -0.38% | 0.12 | 26 | 40 | 0.91 | -0.71 | 0.02 | -0.24 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 107.00 | 13.35 | 14.20 | 13.78 | 14.40 | +0.48 | +3.45% | 0.13 | 13 | 171 | 0.94 | -0.73 | 0.02 | -0.23 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 108.00 | 13.60 | 15.55 | 14.58 | 15.62 | +0.61 | +4.07% | 0.14 | 11 | 94 | 0.94 | -0.75 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 109.00 | 14.50 | 16.35 | 15.43 | 16.63 | +1.38 | +9.05% | 0.14 | 20 | 63 | 0.94 | -0.77 | 0.02 | -0.22 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 110.00 | 15.60 | 17.15 | 16.38 | 16.98 | -0.31 | -1.80% | 0.15 | 21 | 223 | 0.98 | -0.78 | 0.02 | -0.21 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 111.00 | 16.40 | 18.25 | 17.33 | 17.15 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.99 | -0.80 | 0.02 | -0.20 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 112.00 | 16.65 | 19.25 | 17.95 | 19.26 | +6.01 | +45.36% | 0.16 | 2 | 103 | 0.90 | -0.81 | 0.02 | -0.19 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 113.00 | 18.20 | 19.95 | 19.08 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.01 | -0.83 | 0.02 | -0.18 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 114.00 | 18.40 | 21.00 | 19.70 | 19.66 | +5.81 | +41.95% | 0.17 | 8 | 128 | 1.23 | -0.84 | 0.02 | -0.17 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 19.30 | 21.85 | 20.58 | 19.81 | -1.93 | -8.88% | 0.18 | 3 | 116 | 1.24 | -0.86 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 116.00 | 20.20 | 22.75 | 21.48 | 22.60 | +6.70 | +42.14% | 0.19 | 3 | 136 | 1.25 | -0.87 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 117.00 | 21.30 | 23.25 | 22.28 | 14.71 | 0.00 | 0.00% | 0.19 | 0 | 156 | 1.18 | -0.88 | 0.01 | -0.14 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 118.00 | 22.10 | 24.45 | 23.28 | 23.75 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.25 | -0.89 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 119.00 | 23.25 | 25.40 | 24.33 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 131 | 1.27 | -0.90 | 0.01 | -0.12 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 23.85 | 26.45 | 25.15 | 23.71 | -1.76 | -6.91% | 0.21 | 17 | 137 | 1.31 | -0.91 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 121.00 | 24.80 | 27.40 | 26.10 | 26.92 | 0.00 | 0.00% | 0.22 | 0 | 61 | 1.33 | -0.92 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 122.00 | 25.75 | 28.25 | 27.00 | 27.83 | +6.93 | +33.16% | 0.22 | 5 | 23 | 1.32 | -0.92 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 123.00 | 26.70 | 29.20 | 27.95 | % | 0.23 | 0 | 0 | 1.34 | -0.93 | 0.01 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 124.00 | 27.70 | 30.25 | 28.98 | 28.99 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | -0.94 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 28.95 | 31.25 | 30.10 | 29.93 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.41 | -0.94 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 33.50 | 36.10 | 34.80 | 27.64 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.50 | -0.97 | 0.00 | -0.05 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 38.85 | 40.85 | 39.85 | 23.00 | 0.00 | 0.00% | 0.30 | 0 | 101 | 1.55 | -0.98 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 43.35 | 45.95 | 44.65 | 28.24 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.69 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 48.65 | 50.95 | 49.80 | % | 0.34 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 150.00 | 53.65 | 55.95 | 54.80 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 155.00 | 58.75 | 60.95 | 59.85 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 160.00 | 63.55 | 65.95 | 64.75 | 47.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |