Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $98.34 as of 8/20/2026 8:16:27 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 | 68.95 | 71.25 | 70.10 | % | 2.80 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 30.00 | 64.00 | 67.10 | 65.55 | % | 2.19 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 35.00 | 58.95 | 62.05 | 60.50 | % | 1.73 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 40.00 | 54.05 | 56.85 | 55.45 | % | 1.39 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 45.00 | 48.95 | 51.75 | 50.35 | 47.95 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 9:59:06 AM EST |
| 50.00 | 43.65 | 46.50 | 45.08 | % | 0.90 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 55.00 | 38.95 | 42.10 | 40.53 | 42.67 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 60.00 | 34.20 | 36.90 | 35.55 | 37.74 | 0.00 | 0.00% | 0.59 | 0 | 32 | 2.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 65.00 | 29.05 | 31.95 | 30.50 | 29.85 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.76 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/20/2026 9:59:06 AM EST |
| 70.00 | 24.20 | 27.25 | 25.73 | 26.43 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.51 | 0.99 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 75.00 | 19.55 | 22.40 | 20.98 | 21.16 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.31 | 0.98 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 77.00 | 17.45 | 20.55 | 19.00 | % | 0.25 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.05 | 8/20/2026 9:59:06 AM EST | |||
| 78.00 | 16.45 | 19.70 | 18.08 | % | 0.23 | 0 | 0 | 1.20 | 0.95 | 0.01 | -0.06 | 8/20/2026 9:59:06 AM EST | |||
| 79.00 | 15.50 | 18.70 | 17.10 | 17.77 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.16 | 0.95 | 0.01 | -0.07 | 8/17/2026 | 8/20/2026 9:59:06 AM EST |
| 80.00 | 14.70 | 17.75 | 16.23 | 18.53 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.13 | 0.93 | 0.01 | -0.07 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 81.00 | 13.90 | 16.30 | 15.10 | 15.94 | 0.00 | 0.00% | 0.19 | 0 | 82 | 1.11 | 0.92 | 0.01 | -0.08 | 8/17/2026 | 8/20/2026 9:59:06 AM EST |
| 82.00 | 13.00 | 15.75 | 14.38 | 12.37 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.08 | 0.91 | 0.01 | -0.09 | 8/18/2026 | 8/20/2026 9:59:06 AM EST |
| 83.00 | 12.20 | 14.95 | 13.58 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.05 | 0.89 | 0.01 | -0.10 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 84.00 | 11.45 | 13.35 | 12.40 | 14.62 | +1.44 | +10.93% | 0.15 | 1 | 197 | 1.02 | 0.88 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 85.00 | 10.70 | 12.45 | 11.58 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 206 | 0.61 | 0.86 | 0.02 | -0.11 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 86.00 | 9.95 | 11.65 | 10.80 | 11.05 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.60 | 0.84 | 0.02 | -0.12 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 87.00 | 9.45 | 10.75 | 10.10 | 12.12 | +0.04 | +0.34% | 0.12 | 1 | 145 | 0.56 | 0.82 | 0.02 | -0.13 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 88.00 | 8.65 | 10.00 | 9.33 | 9.42 | 0.00 | 0.00% | 0.11 | 0 | 480 | 0.63 | 0.80 | 0.02 | -0.14 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 89.00 | 7.95 | 9.30 | 8.63 | 9.11 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.63 | 0.77 | 0.02 | -0.14 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 90.00 | 7.55 | 8.55 | 8.05 | 7.50 | -0.52 | -6.49% | 0.09 | 4 | 246 | 0.61 | 0.74 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 91.00 | 7.05 | 7.75 | 7.40 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.62 | 0.72 | 0.03 | -0.16 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 92.00 | 6.55 | 7.15 | 6.85 | 6.65 | -0.03 | -0.45% | 0.07 | 4 | 266 | 0.61 | 0.69 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 93.00 | 6.00 | 6.55 | 6.28 | 7.00 | +0.60 | +9.38% | 0.07 | 6 | 123 | 0.61 | 0.66 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 94.00 | 5.45 | 6.05 | 5.75 | 6.80 | +1.26 | +22.75% | 0.06 | 12 | 913 | 0.61 | 0.63 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 95.00 | 4.95 | 5.50 | 5.23 | 5.23 | +0.26 | +5.24% | 0.06 | 35 | 304 | 0.62 | 0.60 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 96.00 | 4.45 | 5.00 | 4.73 | 4.61 | -0.04 | -0.86% | 0.05 | 46 | 184 | 0.62 | 0.56 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 97.00 | 4.10 | 4.60 | 4.35 | 4.15 | +0.15 | +3.75% | 0.04 | 97 | 229 | 0.62 | 0.53 | 0.03 | -0.18 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 98.00 | 3.60 | 4.10 | 3.85 | 3.85 | +0.02 | +0.53% | 0.04 | 118 | 303 | 0.63 | 0.50 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 99.00 | 3.25 | 3.70 | 3.48 | 3.47 | -0.13 | -3.62% | 0.04 | 25 | 83 | 0.63 | 0.47 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 100.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.06 | +1.92% | 0.03 | 575 | 1,183 | 0.62 | 0.44 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 101.00 | 2.70 | 2.88 | 2.79 | 2.84 | +0.12 | +4.42% | 0.03 | 582 | 237 | 0.63 | 0.41 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 102.00 | 2.43 | 2.59 | 2.51 | 2.54 | +0.04 | +1.60% | 0.02 | 77 | 161 | 0.64 | 0.38 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 103.00 | 2.18 | 2.35 | 2.27 | 2.24 | -0.21 | -8.58% | 0.02 | 28 | 108 | 0.63 | 0.35 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 104.00 | 1.93 | 2.13 | 2.03 | 2.14 | +0.19 | +9.75% | 0.02 | 35 | 129 | 0.63 | 0.33 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 105.00 | 1.74 | 1.91 | 1.83 | 1.87 | +0.07 | +3.89% | 0.02 | 1,088 | 1,133 | 0.64 | 0.30 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 106.00 | 1.52 | 1.72 | 1.62 | 1.63 | +0.03 | +1.88% | 0.02 | 515 | 523 | 0.64 | 0.28 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 107.00 | 1.38 | 1.54 | 1.46 | 1.94 | +0.38 | +24.36% | 0.01 | 3 | 173 | 0.64 | 0.26 | 0.02 | -0.14 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 108.00 | 1.24 | 1.39 | 1.32 | 1.26 | -0.02 | -1.57% | 0.01 | 6 | 253 | 0.64 | 0.24 | 0.02 | -0.13 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 109.00 | 1.11 | 1.25 | 1.18 | 1.33 | +0.08 | +6.40% | 0.01 | 71 | 174 | 0.65 | 0.22 | 0.02 | -0.13 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 110.00 | 0.99 | 1.12 | 1.06 | 1.05 | +0.02 | +1.95% | 0.01 | 1,225 | 1,304 | 0.65 | 0.20 | 0.02 | -0.12 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 111.00 | 0.88 | 1.06 | 0.97 | 1.26 | +0.37 | +41.58% | 0.01 | 16 | 136 | 0.65 | 0.18 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 112.00 | 0.79 | 0.96 | 0.88 | 0.89 | +0.05 | +5.96% | 0.01 | 28 | 208 | 0.66 | 0.16 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 113.00 | 0.70 | 0.88 | 0.79 | 0.83 | -0.35 | -29.67% | 0.01 | 5 | 138 | 0.66 | 0.15 | 0.02 | -0.10 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 114.00 | 0.63 | 0.77 | 0.70 | 0.70 | +0.16 | +29.63% | 0.01 | 32 | 77 | 0.67 | 0.14 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 115.00 | 0.56 | 0.72 | 0.64 | 0.62 | -0.01 | -1.59% | 0.01 | 18 | 653 | 0.68 | 0.12 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 116.00 | 0.50 | 0.63 | 0.57 | 0.58 | -0.32 | -35.56% | 0.00 | 2 | 77 | 0.68 | 0.11 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 117.00 | 0.44 | 0.61 | 0.53 | 1.19 | +0.37 | +45.13% | 0.00 | 20 | 82 | 0.68 | 0.10 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 118.00 | 0.40 | 0.53 | 0.47 | 0.65 | -0.09 | -12.17% | 0.00 | 12 | 109 | 0.69 | 0.09 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 119.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.21 | -35.00% | 0.00 | 4 | 88 | 0.69 | 0.08 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 120.00 | 0.34 | 0.44 | 0.39 | 0.38 | +0.03 | +8.58% | 0.00 | 142 | 1,367 | 0.70 | 0.07 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 121.00 | 0.29 | 0.43 | 0.36 | % | 0.00 | 0 | 0 | 0.70 | 0.07 | 0.01 | -0.06 | 8/20/2026 9:59:06 AM EST | |||
| 122.00 | 0.26 | 0.39 | 0.33 | 0.31 | % | 0.00 | 35 | 0 | 0.71 | 0.06 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:06 AM EST | |
| 123.00 | 0.23 | 0.36 | 0.30 | 0.78 | % | 0.00 | 1 | 0 | 0.71 | 0.05 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:06 AM EST | |
| 125.00 | 0.12 | 0.38 | 0.25 | 0.23 | -0.07 | -23.34% | 0.00 | 3 | 474 | 0.73 | 0.04 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 130.00 | 0.08 | 0.40 | 0.24 | 0.19 | +0.01 | +5.56% | 0.00 | 4 | 345 | 0.76 | 0.02 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 135.00 | 0.04 | 0.40 | 0.22 | 0.21 | +0.12 | +133.34% | 0.00 | 1 | 231 | 0.81 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.92 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 9:59:06 AM EST |
| 145.00 | 0.00 | 1.51 | 0.76 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:06 AM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 155.00 | 0.00 | 1.19 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:59:06 AM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:06 AM 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 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 30.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 9:59:06 AM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 45.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 9:59:06 AM EST |
| 50.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:06 AM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:06 AM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 65.00 | 0.03 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.88 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 70.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 13 | 521 | 0.78 | -0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 75.00 | 0.15 | 0.43 | 0.29 | 0.23 | +0.03 | +15.00% | 0.00 | 11 | 1,096 | 0.67 | -0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 77.00 | 0.01 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.05 | 8/20/2026 9:59:06 AM EST | |||
| 78.00 | 0.06 | 0.41 | 0.24 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.06 | 8/20/2026 9:59:06 AM EST | |||
| 79.00 | 0.36 | 0.49 | 0.43 | 0.42 | +0.04 | +10.53% | 0.01 | 2 | 546 | 0.67 | -0.05 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 80.00 | 0.44 | 0.58 | 0.51 | 0.51 | +0.05 | +10.87% | 0.01 | 31 | 1,312 | 0.67 | -0.07 | 0.01 | -0.07 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 81.00 | 0.54 | 0.68 | 0.61 | 0.49 | +0.03 | +6.53% | 0.01 | 25 | 939 | 0.66 | -0.08 | 0.01 | -0.08 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 82.00 | 0.62 | 0.81 | 0.72 | 0.56 | -0.05 | -8.20% | 0.01 | 5 | 285 | 0.66 | -0.09 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 83.00 | 0.75 | 0.92 | 0.84 | 0.81 | +0.06 | +8.00% | 0.01 | 40 | 252 | 0.66 | -0.11 | 0.01 | -0.10 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 84.00 | 0.90 | 1.09 | 1.00 | 1.03 | +0.27 | +35.53% | 0.01 | 16 | 270 | 0.66 | -0.12 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 85.00 | 1.08 | 1.26 | 1.17 | 1.16 | +0.12 | +11.54% | 0.01 | 49 | 628 | 0.65 | -0.14 | 0.02 | -0.11 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 86.00 | 1.24 | 1.47 | 1.36 | 1.08 | -0.03 | -2.71% | 0.02 | 5 | 321 | 0.65 | -0.16 | 0.02 | -0.12 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 87.00 | 1.47 | 1.70 | 1.59 | 1.60 | +0.34 | +26.99% | 0.02 | 33 | 300 | 0.65 | -0.18 | 0.02 | -0.13 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 88.00 | 1.76 | 2.02 | 1.89 | 1.68 | -0.11 | -6.15% | 0.02 | 32 | 765 | 0.65 | -0.20 | 0.02 | -0.14 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 89.00 | 2.06 | 2.25 | 2.16 | 2.24 | +0.23 | +11.45% | 0.02 | 6 | 588 | 0.65 | -0.23 | 0.02 | -0.14 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 90.00 | 2.39 | 2.61 | 2.50 | 2.55 | +0.13 | +5.38% | 0.03 | 39 | 928 | 0.64 | -0.26 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 91.00 | 2.72 | 3.05 | 2.89 | 2.89 | +0.44 | +17.96% | 0.03 | 28 | 356 | 0.64 | -0.28 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 92.00 | 3.05 | 3.45 | 3.25 | 3.22 | +0.24 | +8.06% | 0.04 | 3 | 154 | 0.64 | -0.31 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 93.00 | 3.50 | 3.90 | 3.70 | 3.88 | +0.38 | +10.86% | 0.04 | 5 | 127 | 0.65 | -0.34 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 94.00 | 3.80 | 4.35 | 4.08 | 4.00 | 0.00 | 0.00% | 0.04 | 10 | 377 | 0.64 | -0.37 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 95.00 | 4.40 | 4.75 | 4.58 | 4.66 | +0.31 | +7.13% | 0.05 | 25 | 175 | 0.64 | -0.40 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 96.00 | 4.90 | 5.40 | 5.15 | 5.00 | +0.20 | +4.17% | 0.05 | 7 | 250 | 0.64 | -0.44 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 97.00 | 5.35 | 5.95 | 5.65 | 5.20 | -0.30 | -5.46% | 0.06 | 21 | 503 | 0.63 | -0.47 | 0.03 | -0.18 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 98.00 | 5.95 | 6.50 | 6.23 | 5.50 | -0.60 | -9.84% | 0.06 | 1 | 234 | 0.64 | -0.50 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 99.00 | 6.55 | 7.15 | 6.85 | 6.39 | -0.16 | -2.45% | 0.07 | 3 | 347 | 0.64 | -0.53 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 100.00 | 7.45 | 7.85 | 7.65 | 7.40 | -0.25 | -3.27% | 0.08 | 4 | 729 | 0.65 | -0.56 | 0.03 | -0.17 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 101.00 | 7.90 | 8.50 | 8.20 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.65 | -0.59 | 0.03 | -0.17 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 102.00 | 8.60 | 9.25 | 8.93 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.66 | -0.62 | 0.03 | -0.17 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 103.00 | 9.35 | 9.95 | 9.65 | 8.30 | -0.88 | -9.59% | 0.09 | 1 | 33 | 0.66 | -0.65 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 104.00 | 9.90 | 10.80 | 10.35 | 10.32 | +0.45 | +4.56% | 0.10 | 2 | 37 | 0.67 | -0.67 | 0.03 | -0.16 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 105.00 | 10.70 | 12.10 | 11.40 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.65 | -0.70 | 0.03 | -0.15 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 106.00 | 11.50 | 12.90 | 12.20 | 13.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.63 | -0.72 | 0.03 | -0.15 | 8/18/2026 | 8/20/2026 9:59:06 AM EST |
| 107.00 | 12.30 | 13.75 | 13.03 | 10.32 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.64 | -0.74 | 0.02 | -0.14 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 108.00 | 13.05 | 15.10 | 14.08 | 13.56 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.62 | -0.76 | 0.02 | -0.13 | 8/14/2026 | 8/20/2026 9:59:06 AM EST |
| 109.00 | 13.95 | 15.80 | 14.88 | 13.51 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.62 | -0.78 | 0.02 | -0.13 | 8/14/2026 | 8/20/2026 9:59:06 AM EST |
| 110.00 | 14.90 | 16.25 | 15.58 | 13.75 | -3.62 | -20.85% | 0.14 | 15 | 31 | 0.78 | -0.80 | 0.02 | -0.12 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 111.00 | 15.70 | 17.60 | 16.65 | 18.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.11 | 8/10/2026 | 8/20/2026 9:59:06 AM EST |
| 112.00 | 16.50 | 18.65 | 17.58 | 19.36 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.80 | -0.84 | 0.02 | -0.11 | 8/19/2026 | 8/20/2026 9:59:06 AM EST |
| 113.00 | 17.40 | 18.95 | 18.18 | 20.11 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.87 | -0.85 | 0.02 | -0.10 | 8/18/2026 | 8/20/2026 9:59:06 AM EST |
| 114.00 | 18.35 | 20.45 | 19.40 | 21.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.92 | -0.86 | 0.02 | -0.09 | 8/10/2026 | 8/20/2026 9:59:06 AM EST |
| 115.00 | 19.35 | 21.40 | 20.38 | 17.37 | +0.57 | +3.40% | 0.18 | 5 | 29 | 0.87 | -0.88 | 0.02 | -0.09 | 8/20/2026 | 8/20/2026 9:59:06 AM EST |
| 116.00 | 20.15 | 22.90 | 21.53 | 23.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | -0.89 | 0.01 | -0.08 | 8/10/2026 | 8/20/2026 9:59:06 AM EST |
| 117.00 | 20.95 | 23.85 | 22.40 | 24.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.01 | -0.90 | 0.01 | -0.08 | 8/10/2026 | 8/20/2026 9:59:06 AM EST |
| 118.00 | 22.05 | 24.80 | 23.43 | 25.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | -0.91 | 0.01 | -0.07 | 8/10/2026 | 8/20/2026 9:59:06 AM EST |
| 119.00 | 22.90 | 25.75 | 24.33 | 26.04 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.04 | -0.92 | 0.01 | -0.07 | 8/10/2026 | 8/20/2026 9:59:06 AM EST |
| 120.00 | 23.95 | 25.70 | 24.83 | 26.91 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.06 | -0.93 | 0.01 | -0.06 | 8/18/2026 | 8/20/2026 9:59:06 AM EST |
| 121.00 | 25.00 | 27.75 | 26.38 | % | 0.22 | 0 | 0 | 1.16 | -0.93 | 0.01 | -0.06 | 8/20/2026 9:59:06 AM EST | |||
| 122.00 | 25.80 | 28.65 | 27.23 | % | 0.22 | 0 | 0 | 1.19 | -0.94 | 0.01 | -0.05 | 8/20/2026 9:59:06 AM EST | |||
| 123.00 | 26.75 | 29.65 | 28.20 | % | 0.23 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.05 | 8/20/2026 9:59:06 AM EST | |||
| 125.00 | 28.95 | 31.60 | 30.28 | 32.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.14 | -0.96 | 0.01 | -0.04 | 8/18/2026 | 8/20/2026 9:59:06 AM EST |
| 130.00 | 33.85 | 36.50 | 35.18 | 36.34 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.32 | -0.98 | 0.00 | -0.02 | 8/7/2026 | 8/20/2026 9:59:06 AM EST |
| 135.00 | 38.85 | 41.45 | 40.15 | 40.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/20/2026 9:59:06 AM EST |
| 140.00 | 43.50 | 46.45 | 44.98 | % | 0.32 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 8/20/2026 9:59:06 AM EST | |||
| 145.00 | 48.65 | 51.45 | 50.05 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 150.00 | 53.65 | 56.45 | 55.05 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 155.00 | 58.65 | 61.45 | 60.05 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST | |||
| 160.00 | 63.65 | 66.45 | 65.05 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:06 AM EST |