Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $109.32 as of 8/22/2025 8:12:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.95 | 54.80 | 54.38 | 49.90 | 0.00 | 0.00% | 0.99 | 0 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 49.10 | 49.70 | 49.40 | 49.75 | -4.75 | -8.72% | 0.82 | 2 | 12 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 44.20 | 44.75 | 44.48 | 46.50 | 0.00 | 0.00% | 0.68 | 0 | 23 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 39.05 | 40.25 | 39.65 | 39.35 | +4.60 | +13.24% | 0.57 | 4 | 128 | 1.08 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 32.95 | 34.70 | 33.83 | 31.45 | 0.00 | 0.00% | 0.45 | 0 | 118 | 1.07 | 0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 29.25 | 29.95 | 29.60 | 29.78 | +3.18 | +11.96% | 0.37 | 10 | 63 | 1.04 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 24.40 | 25.00 | 24.70 | 24.67 | +6.92 | +38.99% | 0.29 | 3 | 31 | 0.85 | 0.96 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.00 | 21.85 | 23.10 | 22.48 | 23.36 | +3.24 | +16.11% | 0.26 | 8 | 20 | 0.61 | 0.94 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 88.00 | 21.65 | 22.25 | 21.95 | 21.94 | +2.91 | +15.30% | 0.25 | 7 | 13 | 0.72 | 0.93 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 89.00 | 20.60 | 21.30 | 20.95 | 21.00 | +2.25 | +12.00% | 0.24 | 13 | 15 | 0.69 | 0.93 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 19.70 | 20.30 | 20.00 | 19.99 | +2.12 | +11.87% | 0.22 | 31 | 75 | 0.87 | 0.92 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 91.00 | 18.45 | 19.30 | 18.88 | 13.65 | -3.21 | -19.04% | 0.21 | 3 | 37 | 0.77 | 0.91 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 92.00 | 17.60 | 18.65 | 18.13 | 18.45 | +2.58 | +16.26% | 0.20 | 2 | 34 | 0.83 | 0.90 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 93.00 | 16.55 | 18.00 | 17.28 | 17.46 | +2.41 | +16.02% | 0.19 | 3 | 33 | 0.94 | 0.89 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 94.00 | 16.25 | 16.60 | 16.43 | 16.05 | -2.25 | -12.30% | 0.17 | 1 | 12 | 0.70 | 0.87 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 15.10 | 15.70 | 15.40 | 15.49 | +1.60 | +11.52% | 0.16 | 8 | 175 | 0.64 | 0.86 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 96.00 | 14.45 | 14.95 | 14.70 | 14.83 | +1.83 | +14.08% | 0.15 | 19 | 442 | 0.69 | 0.85 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 97.00 | 13.65 | 14.45 | 14.05 | 13.88 | +1.08 | +8.44% | 0.14 | 2 | 62 | 0.73 | 0.83 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 98.00 | 12.40 | 13.15 | 12.78 | 14.10 | +3.75 | +36.24% | 0.13 | 4 | 70 | 0.63 | 0.81 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 99.00 | 11.60 | 12.35 | 11.98 | 12.09 | +1.61 | +15.37% | 0.12 | 4 | 67 | 0.62 | 0.79 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 10.90 | 11.80 | 11.35 | 11.60 | +2.05 | +21.47% | 0.11 | 213 | 647 | 0.66 | 0.77 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 101.00 | 9.55 | 10.75 | 10.15 | 10.24 | +1.44 | +16.37% | 0.10 | 25 | 136 | 0.58 | 0.75 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 102.00 | 9.75 | 10.00 | 9.88 | 9.65 | +1.65 | +20.63% | 0.10 | 578 | 453 | 0.65 | 0.73 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 103.00 | 9.00 | 10.30 | 9.65 | 9.50 | +2.17 | +29.61% | 0.09 | 70 | 375 | 0.71 | 0.71 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 104.00 | 8.35 | 8.55 | 8.45 | 8.20 | +0.95 | +13.11% | 0.08 | 639 | 403 | 0.64 | 0.68 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 7.70 | 8.20 | 7.95 | 7.75 | +1.30 | +20.16% | 0.08 | 424 | 1,515 | 0.66 | 0.65 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 106.00 | 7.10 | 7.30 | 7.20 | 7.35 | +1.57 | +27.17% | 0.07 | 184 | 1,086 | 0.63 | 0.63 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 107.00 | 6.50 | 6.70 | 6.60 | 6.55 | +1.24 | +23.36% | 0.06 | 649 | 582 | 0.63 | 0.60 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 108.00 | 5.95 | 6.15 | 6.05 | 6.06 | +1.16 | +23.68% | 0.06 | 430 | 625 | 0.62 | 0.57 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 109.00 | 5.40 | 5.60 | 5.50 | 5.50 | +1.10 | +25.00% | 0.05 | 665 | 411 | 0.62 | 0.54 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 5.00 | 5.10 | 5.05 | 5.08 | +1.08 | +27.00% | 0.05 | 19,179 | 2,051 | 0.62 | 0.51 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 111.00 | 4.50 | 4.70 | 4.60 | 4.56 | +0.93 | +25.62% | 0.04 | 755 | 676 | 0.62 | 0.48 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 112.00 | 4.10 | 4.30 | 4.20 | 4.21 | +0.71 | +20.29% | 0.04 | 334 | 498 | 0.62 | 0.45 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 113.00 | 3.75 | 3.90 | 3.83 | 3.83 | +0.78 | +25.58% | 0.03 | 1,580 | 723 | 0.62 | 0.42 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 114.00 | 3.40 | 3.50 | 3.45 | 3.38 | +0.68 | +25.19% | 0.03 | 334 | 428 | 0.62 | 0.39 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.68 | +27.53% | 0.03 | 1,443 | 2,024 | 0.63 | 0.36 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 116.00 | 2.80 | 2.92 | 2.86 | 2.85 | +0.55 | +23.92% | 0.02 | 525 | 481 | 0.63 | 0.34 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 117.00 | 2.52 | 2.73 | 2.63 | 2.54 | +0.53 | +26.37% | 0.02 | 459 | 474 | 0.64 | 0.31 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 118.00 | 2.27 | 2.51 | 2.39 | 2.37 | +0.41 | +20.92% | 0.02 | 156 | 344 | 0.64 | 0.29 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 119.00 | 2.08 | 2.37 | 2.23 | 2.10 | +0.10 | +5.00% | 0.02 | 250 | 914 | 0.63 | 0.27 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 1.81 | 1.98 | 1.90 | 1.92 | +0.37 | +23.88% | 0.02 | 6,210 | 1,789 | 0.63 | 0.25 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 121.00 | 1.65 | 1.81 | 1.73 | 1.75 | +0.40 | +29.63% | 0.01 | 2,630 | 2,534 | 0.65 | 0.23 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 122.00 | 1.50 | 1.65 | 1.58 | 1.61 | +0.13 | +8.79% | 0.01 | 236 | 182 | 0.64 | 0.21 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 123.00 | 1.38 | 1.53 | 1.46 | 1.42 | +0.21 | +17.36% | 0.01 | 135 | 203 | 0.65 | 0.20 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 124.00 | 0.87 | 1.35 | 1.11 | 1.29 | +0.25 | +24.04% | 0.01 | 73 | 85 | 0.62 | 0.18 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 1.12 | 1.21 | 1.17 | 1.17 | +0.10 | +9.35% | 0.01 | 1,113 | 3,188 | 0.65 | 0.17 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 0.65 | 0.70 | 0.68 | 0.70 | +0.09 | +14.76% | 0.01 | 1,693 | 3,335 | 0.67 | 0.11 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.37 | 0.48 | 0.43 | 0.40 | -0.02 | -4.77% | 0.00 | 2,801 | 444 | 0.69 | 0.07 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.20 | 0.31 | 0.26 | 0.25 | +0.01 | +4.17% | 0.00 | 360 | 1,638 | 0.71 | 0.04 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 0.05 | 0.54 | 0.30 | 0.14 | +0.01 | +7.70% | 0.00 | 8 | 686 | 0.76 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 0.06 | 0.13 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 191 | 1,196 | 0.74 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.49 | 0.25 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 125 | 1.05 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 369 | 226 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 65.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 216 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 23 | 552 | 0.93 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 75.00 | 0.06 | 0.10 | 0.08 | 0.14 | -0.08 | -36.37% | 0.00 | 319 | 421 | 0.89 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 80.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.16 | -53.34% | 0.00 | 162 | 702 | 0.81 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.28 | 0.40 | 0.34 | 0.32 | -0.24 | -42.86% | 0.00 | 226 | 849 | 0.80 | -0.04 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 87.00 | 0.36 | 0.59 | 0.48 | 0.43 | -0.46 | -51.69% | 0.01 | 17 | 374 | 0.80 | -0.06 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 88.00 | 0.32 | 0.47 | 0.40 | 0.43 | -0.44 | -50.58% | 0.00 | 58 | 874 | 0.72 | -0.07 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 89.00 | 0.47 | 0.58 | 0.53 | 0.59 | -0.45 | -43.27% | 0.01 | 54 | 197 | 0.75 | -0.07 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 90.00 | 0.50 | 0.70 | 0.60 | 0.59 | -0.40 | -40.41% | 0.01 | 337 | 2,859 | 0.74 | -0.08 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 91.00 | 0.58 | 0.67 | 0.63 | 0.67 | -0.45 | -40.18% | 0.01 | 23 | 170 | 0.72 | -0.09 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 92.00 | 0.67 | 0.75 | 0.71 | 0.70 | -0.62 | -46.97% | 0.01 | 179 | 264 | 0.71 | -0.10 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 93.00 | 0.80 | 1.14 | 0.97 | 0.83 | -0.54 | -39.42% | 0.01 | 1,049 | 658 | 0.74 | -0.11 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 94.00 | 0.86 | 1.07 | 0.97 | 1.00 | -0.50 | -33.34% | 0.01 | 30 | 308 | 0.71 | -0.13 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 95.00 | 0.92 | 1.08 | 1.00 | 1.02 | -0.72 | -41.38% | 0.01 | 275 | 1,224 | 0.68 | -0.14 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 96.00 | 1.10 | 1.47 | 1.29 | 1.18 | -0.72 | -37.90% | 0.01 | 93 | 329 | 0.70 | -0.15 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 97.00 | 1.08 | 1.41 | 1.25 | 1.36 | -0.64 | -32.00% | 0.01 | 49 | 543 | 0.66 | -0.17 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 98.00 | 1.40 | 1.54 | 1.47 | 1.44 | -0.92 | -38.99% | 0.01 | 111 | 283 | 0.66 | -0.19 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 99.00 | 1.59 | 1.70 | 1.65 | 1.63 | -0.83 | -33.74% | 0.02 | 331 | 360 | 0.65 | -0.21 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 1.80 | 1.90 | 1.85 | 1.87 | -1.08 | -36.61% | 0.02 | 580 | 4,013 | 0.65 | -0.23 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 101.00 | 2.04 | 2.13 | 2.09 | 2.07 | -1.13 | -35.32% | 0.02 | 232 | 370 | 0.64 | -0.25 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 102.00 | 2.27 | 2.46 | 2.37 | 2.36 | -1.24 | -34.45% | 0.02 | 211 | 342 | 0.64 | -0.27 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 103.00 | 2.59 | 2.85 | 2.72 | 2.55 | -1.43 | -35.93% | 0.03 | 147 | 473 | 0.63 | -0.29 | 0.02 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 104.00 | 2.89 | 3.05 | 2.97 | 2.91 | -1.19 | -29.03% | 0.03 | 1,222 | 434 | 0.62 | -0.32 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 3.20 | 3.45 | 3.33 | 3.29 | -1.46 | -30.74% | 0.03 | 603 | 938 | 0.63 | -0.35 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 106.00 | 3.60 | 3.85 | 3.73 | 3.79 | -1.15 | -23.28% | 0.04 | 232 | 1,694 | 0.62 | -0.37 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 107.00 | 4.05 | 5.05 | 4.55 | 4.20 | -1.40 | -25.00% | 0.04 | 932 | 246 | 0.67 | -0.40 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 108.00 | 4.45 | 4.80 | 4.63 | 4.70 | -1.72 | -26.80% | 0.04 | 166 | 493 | 0.61 | -0.43 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 109.00 | 4.95 | 6.05 | 5.50 | 5.00 | -1.54 | -23.55% | 0.05 | 147 | 408 | 0.61 | -0.46 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 110.00 | 5.45 | 6.00 | 5.73 | 5.70 | -1.72 | -23.19% | 0.05 | 1,526 | 1,548 | 0.64 | -0.49 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 111.00 | 6.00 | 6.50 | 6.25 | 6.10 | -1.90 | -23.75% | 0.06 | 226 | 125 | 0.61 | -0.52 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 112.00 | 6.60 | 7.70 | 7.15 | 6.80 | -1.97 | -22.47% | 0.06 | 168 | 188 | 0.67 | -0.55 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 113.00 | 7.20 | 7.55 | 7.38 | 7.45 | -2.45 | -24.75% | 0.07 | 36 | 291 | 0.62 | -0.58 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 114.00 | 7.85 | 8.05 | 7.95 | 7.95 | -2.20 | -21.68% | 0.07 | 19 | 400 | 0.61 | -0.61 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 8.55 | 8.75 | 8.65 | 8.67 | -2.10 | -19.50% | 0.08 | 123 | 157 | 0.62 | -0.64 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 116.00 | 9.20 | 9.45 | 9.33 | 9.60 | -1.80 | -15.79% | 0.08 | 12 | 114 | 0.61 | -0.66 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 117.00 | 9.90 | 10.50 | 10.20 | 11.78 | 0.00 | 0.00% | 0.09 | 0 | 95 | 0.64 | -0.69 | 0.03 | -0.17 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 118.00 | 10.65 | 11.35 | 11.00 | 10.25 | -2.30 | -18.33% | 0.09 | 10 | 295 | 0.65 | -0.71 | 0.03 | -0.17 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 119.00 | 11.40 | 12.70 | 12.05 | 10.60 | -7.50 | -41.44% | 0.10 | 1 | 16 | 0.71 | -0.73 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 12.20 | 12.65 | 12.43 | 12.45 | -2.30 | -15.60% | 0.10 | 41 | 95 | 0.63 | -0.75 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 121.00 | 13.00 | 14.20 | 13.60 | 12.50 | -3.15 | -20.13% | 0.11 | 30 | 23 | 0.69 | -0.77 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 122.00 | 13.65 | 14.45 | 14.05 | 12.65 | -4.55 | -26.46% | 0.12 | 40 | 9 | 0.62 | -0.79 | 0.02 | -0.15 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 123.00 | 13.25 | 15.25 | 14.25 | 18.13 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.52 | -0.80 | 0.02 | -0.14 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 124.00 | 14.65 | 16.50 | 15.58 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.60 | -0.82 | 0.02 | -0.14 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 16.40 | 17.70 | 17.05 | 16.40 | -2.15 | -11.59% | 0.14 | 1 | 251 | 0.70 | -0.83 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 20.30 | 22.00 | 21.15 | 20.43 | -7.42 | -26.65% | 0.16 | 2 | 3 | 0.64 | -0.89 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 25.55 | 26.05 | 25.80 | 26.15 | -5.85 | -18.29% | 0.19 | 44 | 3 | 0.72 | -0.93 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 30.50 | 30.95 | 30.73 | 30.75 | +2.05 | +7.15% | 0.22 | 5 | 8 | 0.75 | -0.96 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 35.40 | 36.10 | 35.75 | 36.48 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.94 | -0.98 | 0.00 | -0.03 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 40.40 | 41.55 | 40.98 | 43.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 45.15 | 46.15 | 45.65 | 48.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 50.20 | 51.00 | 50.60 | 52.60 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.16 | -1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |