Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $117.75 as of 9/9/2026 4:04:05 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 | 88.20 | 88.50 | 88.35 | 89.20 | % | 3.53 | 1 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 30.00 | 83.20 | 84.20 | 83.70 | 84.35 | +16.70 | +24.69% | 2.79 | 1 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 35.00 | 78.20 | 78.55 | 78.38 | 79.96 | % | 2.24 | 1 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 40.00 | 73.25 | 73.55 | 73.40 | 74.55 | % | 1.84 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 45.00 | 68.25 | 68.65 | 68.45 | % | 1.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:07 PM EST | |||
| 50.00 | 63.25 | 63.75 | 63.50 | 63.95 | +5.83 | +10.04% | 1.27 | 2 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 55.00 | 58.15 | 58.75 | 58.45 | 59.55 | -2.50 | -4.03% | 1.06 | 3 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 60.00 | 53.30 | 53.65 | 53.48 | 54.30 | -8.20 | -13.12% | 0.89 | 8 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 65.00 | 48.15 | 48.60 | 48.38 | 49.25 | -2.30 | -4.47% | 0.74 | 2 | 13 | 1.34 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 70.00 | 42.60 | 43.65 | 43.13 | 44.45 | -2.15 | -4.62% | 0.62 | 8 | 69 | 1.22 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 75.00 | 38.35 | 38.65 | 38.50 | 39.00 | -4.80 | -10.96% | 0.51 | 1 | 9 | 1.06 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 80.00 | 33.35 | 33.70 | 33.53 | 33.50 | -3.50 | -9.46% | 0.42 | 6 | 31 | 0.94 | 0.99 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 81.00 | 32.40 | 32.70 | 32.55 | 33.40 | -2.25 | -6.32% | 0.40 | 2 | 18 | 0.91 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 82.00 | 31.40 | 31.70 | 31.55 | 37.10 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.88 | 0.99 | 0.00 | -0.03 | 9/8/2026 | 9/10/2026 4:00:07 PM EST |
| 83.00 | 30.40 | 30.75 | 30.58 | 30.95 | -10.00 | -24.42% | 0.37 | 2 | 17 | 0.88 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 84.00 | 29.45 | 29.75 | 29.60 | 30.55 | -1.75 | -5.42% | 0.35 | 1 | 8 | 0.85 | 0.99 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 85.00 | 28.45 | 28.75 | 28.60 | 29.75 | -1.95 | -6.16% | 0.34 | 3 | 34 | 0.82 | 0.98 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 86.00 | 27.45 | 27.85 | 27.65 | 27.60 | -3.65 | -11.68% | 0.32 | 70 | 20 | 0.82 | 0.98 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 87.00 | 26.50 | 26.85 | 26.68 | 27.85 | -1.80 | -6.08% | 0.31 | 4 | 11 | 0.79 | 0.98 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 88.00 | 25.50 | 25.85 | 25.68 | 27.30 | -1.57 | -5.44% | 0.29 | 1 | 82 | 0.78 | 0.97 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 89.00 | 24.55 | 24.95 | 24.75 | 26.80 | -1.57 | -5.54% | 0.28 | 4 | 50 | 0.66 | 0.97 | 0.00 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 90.00 | 23.60 | 23.90 | 23.75 | 24.13 | -2.52 | -9.46% | 0.26 | 72 | 236 | 0.64 | 0.96 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 91.00 | 22.65 | 22.95 | 22.80 | 25.85 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.62 | 0.95 | 0.01 | -0.07 | 9/9/2026 | 9/10/2026 4:00:07 PM EST |
| 92.00 | 21.70 | 22.00 | 21.85 | 22.83 | -1.27 | -5.27% | 0.24 | 3 | 246 | 0.64 | 0.95 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 93.00 | 20.75 | 21.05 | 20.90 | 21.40 | -1.75 | -7.56% | 0.22 | 1 | 247 | 0.64 | 0.94 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 94.00 | 19.80 | 20.15 | 19.98 | 20.00 | -2.40 | -10.72% | 0.21 | 17 | 52 | 0.63 | 0.93 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 95.00 | 18.90 | 19.20 | 19.05 | 19.22 | -2.28 | -10.61% | 0.20 | 8 | 110 | 0.63 | 0.92 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 96.00 | 18.00 | 18.30 | 18.15 | 20.55 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.63 | 0.91 | 0.01 | -0.10 | 9/9/2026 | 9/10/2026 4:00:07 PM EST |
| 97.00 | 17.10 | 17.40 | 17.25 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.63 | 0.90 | 0.01 | -0.10 | 9/9/2026 | 9/10/2026 4:00:07 PM EST |
| 98.00 | 16.20 | 16.55 | 16.38 | 17.18 | -1.82 | -9.58% | 0.17 | 4 | 100 | 0.63 | 0.88 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 99.00 | 15.35 | 15.65 | 15.50 | 15.75 | -2.05 | -11.52% | 0.16 | 1 | 78 | 0.62 | 0.87 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 100.00 | 14.50 | 14.80 | 14.65 | 14.80 | -1.72 | -10.42% | 0.15 | 76 | 422 | 0.62 | 0.85 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 101.00 | 13.70 | 14.00 | 13.85 | 15.40 | -1.82 | -10.57% | 0.14 | 14 | 278 | 0.62 | 0.84 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 102.00 | 12.90 | 13.20 | 13.05 | 14.00 | -1.37 | -8.92% | 0.13 | 3 | 168 | 0.62 | 0.82 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 103.00 | 12.10 | 12.40 | 12.25 | 12.48 | -4.41 | -26.11% | 0.12 | 7 | 172 | 0.62 | 0.80 | 0.02 | -0.15 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 104.00 | 11.35 | 11.65 | 11.50 | 12.40 | -1.25 | -9.16% | 0.11 | 5 | 129 | 0.62 | 0.78 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 105.00 | 10.65 | 10.90 | 10.78 | 10.70 | -2.03 | -15.95% | 0.10 | 20 | 469 | 0.62 | 0.75 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 106.00 | 9.90 | 10.20 | 10.05 | 10.95 | -2.05 | -15.77% | 0.09 | 22 | 687 | 0.61 | 0.73 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 107.00 | 9.25 | 9.50 | 9.38 | 9.82 | -2.03 | -17.14% | 0.09 | 6 | 535 | 0.61 | 0.71 | 0.02 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 108.00 | 8.60 | 8.85 | 8.73 | 9.40 | -2.00 | -17.55% | 0.08 | 14 | 138 | 0.61 | 0.68 | 0.03 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 109.00 | 7.95 | 8.85 | 8.40 | 8.50 | -1.35 | -13.71% | 0.08 | 48 | 412 | 0.65 | 0.65 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 110.00 | 7.30 | 7.75 | 7.53 | 7.60 | -1.50 | -16.49% | 0.07 | 144 | 1,008 | 0.62 | 0.63 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 111.00 | 6.85 | 7.15 | 7.00 | 7.00 | -2.05 | -22.66% | 0.06 | 25 | 74 | 0.62 | 0.60 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 112.00 | 6.35 | 6.55 | 6.45 | 7.20 | -1.60 | -18.19% | 0.06 | 47 | 161 | 0.62 | 0.57 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 113.00 | 5.85 | 6.05 | 5.95 | 5.89 | -1.41 | -19.32% | 0.05 | 33 | 77 | 0.62 | 0.54 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 114.00 | 5.35 | 6.05 | 5.70 | 5.86 | -1.79 | -23.40% | 0.05 | 70 | 151 | 0.64 | 0.51 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 115.00 | 4.90 | 5.15 | 5.03 | 5.00 | -1.20 | -19.36% | 0.04 | 363 | 1,136 | 0.62 | 0.49 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 116.00 | 4.50 | 4.70 | 4.60 | 4.55 | -1.21 | -21.01% | 0.04 | 381 | 440 | 0.62 | 0.46 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 117.00 | 4.00 | 4.40 | 4.20 | 4.65 | -0.70 | -13.09% | 0.04 | 67 | 82 | 0.62 | 0.43 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 118.00 | 3.75 | 3.95 | 3.85 | 3.85 | -1.15 | -23.00% | 0.03 | 140 | 181 | 0.62 | 0.40 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 119.00 | 3.45 | 3.65 | 3.55 | 3.65 | -0.91 | -19.96% | 0.03 | 91 | 178 | 0.62 | 0.38 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 120.00 | 3.15 | 3.30 | 3.23 | 3.25 | -0.92 | -22.07% | 0.03 | 839 | 1,826 | 0.62 | 0.35 | 0.03 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 121.00 | 2.89 | 3.05 | 2.97 | 3.15 | -1.35 | -30.00% | 0.02 | 144 | 120 | 0.63 | 0.33 | 0.03 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 122.00 | 2.63 | 2.77 | 2.70 | 2.67 | -1.02 | -27.65% | 0.02 | 215 | 165 | 0.63 | 0.31 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 123.00 | 2.40 | 2.53 | 2.47 | 2.42 | -0.88 | -26.67% | 0.02 | 73 | 338 | 0.63 | 0.29 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 124.00 | 2.18 | 2.35 | 2.27 | 2.52 | % | 0.02 | 90 | 0 | 0.64 | 0.27 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 125.00 | 1.99 | 2.11 | 2.05 | 2.00 | -0.75 | -27.28% | 0.02 | 609 | 2,192 | 0.64 | 0.25 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 126.00 | 1.81 | 1.94 | 1.88 | 2.23 | % | 0.01 | 46 | 0 | 0.64 | 0.23 | 0.02 | -0.15 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 127.00 | 1.64 | 1.76 | 1.70 | 2.01 | % | 0.01 | 13 | 0 | 0.64 | 0.21 | 0.02 | -0.15 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 128.00 | 1.50 | 1.69 | 1.60 | 1.72 | % | 0.01 | 4 | 0 | 0.65 | 0.20 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 129.00 | 1.35 | 1.56 | 1.46 | 1.50 | % | 0.01 | 29 | 0 | 0.66 | 0.19 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 130.00 | 1.26 | 1.41 | 1.34 | 1.28 | -0.50 | -28.09% | 0.01 | 354 | 2,747 | 0.66 | 0.17 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 131.00 | 1.13 | 1.26 | 1.20 | 1.42 | % | 0.01 | 21 | 0 | 0.66 | 0.16 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 132.00 | 1.03 | 1.16 | 1.10 | 1.27 | % | 0.01 | 66 | 0 | 0.66 | 0.15 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 133.00 | 0.94 | 1.09 | 1.02 | 1.17 | % | 0.01 | 55 | 0 | 0.67 | 0.14 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 134.00 | 0.86 | 0.96 | 0.91 | 0.91 | % | 0.01 | 76 | 0 | 0.67 | 0.13 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 135.00 | 0.79 | 0.87 | 0.83 | 0.87 | -0.28 | -24.35% | 0.01 | 269 | 1,246 | 0.67 | 0.12 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 136.00 | 0.71 | 0.81 | 0.76 | 0.83 | % | 0.01 | 54 | 0 | 0.68 | 0.11 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 137.00 | 0.66 | 0.76 | 0.71 | 0.69 | % | 0.01 | 31 | 0 | 0.69 | 0.10 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 138.00 | 0.60 | 0.67 | 0.64 | 0.97 | % | 0.00 | 11 | 0 | 0.69 | 0.10 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 139.00 | 0.55 | 0.63 | 0.59 | 0.62 | % | 0.00 | 40 | 0 | 0.69 | 0.09 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 140.00 | 0.50 | 0.63 | 0.57 | 0.58 | -0.19 | -24.68% | 0.00 | 245 | 1,288 | 0.70 | 0.08 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 141.00 | 0.47 | 0.53 | 0.50 | 0.56 | % | 0.00 | 8 | 0 | 0.70 | 0.08 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 142.00 | 0.43 | 0.49 | 0.46 | 0.53 | % | 0.00 | 5 | 0 | 0.71 | 0.07 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 143.00 | 0.39 | 0.46 | 0.43 | 0.39 | % | 0.00 | 333 | 0 | 0.71 | 0.07 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 144.00 | 0.36 | 0.42 | 0.39 | 0.44 | % | 0.00 | 3 | 0 | 0.71 | 0.06 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 145.00 | 0.33 | 0.39 | 0.36 | 0.36 | -0.16 | -30.77% | 0.00 | 138 | 851 | 0.72 | 0.06 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 146.00 | 0.30 | 0.37 | 0.34 | 0.36 | % | 0.00 | 16 | 0 | 0.72 | 0.05 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 147.00 | 0.29 | 0.35 | 0.32 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.01 | -0.06 | 9/10/2026 4:00:07 PM EST | |||
| 148.00 | 0.26 | 0.34 | 0.30 | 0.31 | % | 0.00 | 15 | 0 | 0.74 | 0.05 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 149.00 | 0.24 | 0.32 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.05 | 9/10/2026 4:00:07 PM EST | |||
| 150.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.13 | -34.22% | 0.00 | 574 | 1,627 | 0.75 | 0.04 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 152.50 | 0.17 | 0.26 | 0.22 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.04 | 9/10/2026 4:00:07 PM EST | |||
| 155.00 | 0.16 | 0.23 | 0.20 | 0.18 | -0.21 | -53.85% | 0.00 | 109 | 359 | 0.78 | 0.03 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 157.50 | 0.11 | 0.20 | 0.16 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.03 | 9/10/2026 4:00:07 PM EST | |||
| 160.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 14 | 240 | 0.80 | 0.02 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 165.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 29 | 0.83 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 170.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 11 | 8 | 0.83 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 175.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/10/2026 4:00:07 PM EST |
| 180.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 4 | 0.90 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 185.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 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 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/10/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/10/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 162 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 803 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 506 | 0.80 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 80.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 18 | 769 | 0.76 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 81.00 | 0.06 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 5,778 | 104 | 0.75 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 82.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 173 | 0.74 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 83.00 | 0.06 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.73 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/10/2026 4:00:07 PM EST |
| 84.00 | 0.07 | 0.14 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 199 | 0.72 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 85.00 | 0.08 | 0.15 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 7 | 564 | 0.71 | -0.02 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 86.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 239 | 0.71 | -0.02 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 87.00 | 0.14 | 0.19 | 0.17 | 0.14 | -0.04 | -22.23% | 0.00 | 3 | 134 | 0.70 | -0.02 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 88.00 | 0.14 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.69 | -0.03 | 0.00 | -0.05 | 9/9/2026 | 9/10/2026 4:00:07 PM EST |
| 89.00 | 0.17 | 0.25 | 0.21 | 0.22 | +0.07 | +46.67% | 0.00 | 12 | 114 | 0.68 | -0.03 | 0.00 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 90.00 | 0.21 | 0.32 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 53 | 708 | 0.68 | -0.04 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 91.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.02 | +7.70% | 0.00 | 2 | 509 | 0.67 | -0.05 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 92.00 | 0.34 | 0.39 | 0.37 | 0.32 | +0.04 | +14.29% | 0.00 | 49 | 196 | 0.67 | -0.05 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 93.00 | 0.38 | 0.44 | 0.41 | 0.33 | -0.08 | -19.52% | 0.00 | 4 | 161 | 0.66 | -0.06 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 94.00 | 0.44 | 0.56 | 0.50 | 0.42 | +0.02 | +5.00% | 0.01 | 322 | 130 | 0.66 | -0.07 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 95.00 | 0.53 | 0.58 | 0.56 | 0.55 | +0.10 | +22.23% | 0.01 | 29 | 635 | 0.65 | -0.08 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 96.00 | 0.61 | 0.70 | 0.66 | 0.60 | +0.10 | +20.00% | 0.01 | 44 | 187 | 0.65 | -0.09 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 97.00 | 0.71 | 0.81 | 0.76 | 0.76 | +0.17 | +28.82% | 0.01 | 10 | 115 | 0.65 | -0.10 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 98.00 | 0.83 | 0.91 | 0.87 | 0.87 | +0.16 | +22.54% | 0.01 | 13 | 141 | 0.64 | -0.12 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 99.00 | 0.90 | 1.05 | 0.98 | 1.01 | +0.20 | +24.70% | 0.01 | 100 | 327 | 0.63 | -0.13 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 100.00 | 1.12 | 1.19 | 1.16 | 1.04 | +0.03 | +2.97% | 0.01 | 131 | 609 | 0.63 | -0.15 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 101.00 | 1.29 | 1.38 | 1.34 | 1.37 | +0.24 | +21.24% | 0.01 | 24 | 82 | 0.63 | -0.16 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 102.00 | 1.52 | 1.57 | 1.55 | 1.57 | +0.37 | +30.84% | 0.02 | 34 | 120 | 0.63 | -0.18 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 103.00 | 1.71 | 1.83 | 1.77 | 1.78 | +0.46 | +34.85% | 0.02 | 449 | 492 | 0.63 | -0.20 | 0.02 | -0.15 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 104.00 | 1.93 | 2.09 | 2.01 | 2.01 | +0.30 | +17.55% | 0.02 | 57 | 182 | 0.63 | -0.22 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 105.00 | 2.18 | 2.35 | 2.27 | 2.25 | +0.49 | +27.85% | 0.02 | 269 | 981 | 0.63 | -0.25 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 106.00 | 2.45 | 2.65 | 2.55 | 2.42 | +0.43 | +21.61% | 0.02 | 24 | 188 | 0.62 | -0.27 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 107.00 | 2.79 | 2.97 | 2.88 | 2.60 | +0.10 | +4.00% | 0.03 | 75 | 295 | 0.62 | -0.29 | 0.02 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 108.00 | 3.10 | 3.35 | 3.23 | 2.90 | +0.37 | +14.63% | 0.03 | 65 | 332 | 0.62 | -0.32 | 0.03 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 109.00 | 3.50 | 4.10 | 3.80 | 3.25 | +0.39 | +13.64% | 0.03 | 41 | 104 | 0.65 | -0.35 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 110.00 | 3.85 | 4.15 | 4.00 | 3.87 | +0.45 | +13.16% | 0.04 | 230 | 1,061 | 0.62 | -0.37 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 111.00 | 4.30 | 4.60 | 4.45 | 4.20 | +0.40 | +10.53% | 0.04 | 21 | 48 | 0.62 | -0.40 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 112.00 | 4.80 | 5.05 | 4.93 | 4.80 | +0.51 | +11.89% | 0.04 | 461 | 107 | 0.62 | -0.43 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 113.00 | 5.25 | 5.55 | 5.40 | 5.31 | +0.96 | +22.07% | 0.05 | 78 | 101 | 0.62 | -0.46 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 114.00 | 5.40 | 6.10 | 5.75 | 5.68 | +0.37 | +6.97% | 0.05 | 121 | 421 | 0.60 | -0.49 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 115.00 | 6.40 | 6.65 | 6.53 | 6.60 | +1.00 | +17.86% | 0.06 | 216 | 887 | 0.63 | -0.51 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 116.00 | 6.50 | 7.30 | 6.90 | 6.70 | +0.65 | +10.75% | 0.06 | 23 | 104 | 0.60 | -0.54 | 0.03 | -0.20 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 117.00 | 7.55 | 7.85 | 7.70 | 6.72 | +0.27 | +4.19% | 0.07 | 26 | 140 | 0.63 | -0.57 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 118.00 | 8.20 | 8.50 | 8.35 | 7.75 | +0.30 | +4.03% | 0.07 | 443 | 472 | 0.63 | -0.60 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 119.00 | 8.75 | 9.20 | 8.98 | 8.85 | +1.35 | +18.00% | 0.08 | 122 | 101 | 0.62 | -0.62 | 0.03 | -0.19 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 120.00 | 9.55 | 9.90 | 9.73 | 9.04 | +0.90 | +11.06% | 0.08 | 48 | 158 | 0.63 | -0.65 | 0.03 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 121.00 | 10.25 | 10.60 | 10.43 | 9.90 | +1.15 | +13.15% | 0.09 | 43 | 38 | 0.63 | -0.67 | 0.03 | -0.18 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 122.00 | 10.90 | 11.35 | 11.13 | 10.70 | +1.05 | +10.89% | 0.09 | 38 | 133 | 0.63 | -0.69 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 123.00 | 11.80 | 12.15 | 11.98 | 11.10 | +0.95 | +9.36% | 0.10 | 28 | 163 | 0.64 | -0.71 | 0.02 | -0.17 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 124.00 | 12.60 | 12.90 | 12.75 | 12.50 | % | 0.10 | 6 | 0 | 0.64 | -0.73 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 125.00 | 13.40 | 13.70 | 13.55 | 12.85 | +1.25 | +10.78% | 0.11 | 10 | 131 | 0.65 | -0.75 | 0.02 | -0.16 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 126.00 | 14.20 | 14.55 | 14.38 | 13.50 | % | 0.11 | 3 | 0 | 0.65 | -0.77 | 0.02 | -0.15 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 127.00 | 15.05 | 15.40 | 15.23 | 15.00 | % | 0.12 | 2 | 0 | 0.66 | -0.79 | 0.02 | -0.15 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 128.00 | 15.90 | 16.25 | 16.08 | % | 0.13 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.14 | 9/10/2026 4:00:07 PM EST | |||
| 129.00 | 16.75 | 17.10 | 16.93 | 15.70 | % | 0.13 | 8 | 0 | 0.66 | -0.81 | 0.02 | -0.14 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 130.00 | 17.65 | 18.00 | 17.83 | 17.85 | +3.05 | +20.61% | 0.14 | 1 | 145 | 0.67 | -0.83 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 131.00 | 18.55 | 18.85 | 18.70 | 17.85 | % | 0.14 | 1 | 0 | 0.67 | -0.84 | 0.02 | -0.13 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 132.00 | 19.45 | 19.75 | 19.60 | 19.40 | % | 0.15 | 1 | 0 | 0.67 | -0.85 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 133.00 | 20.35 | 20.70 | 20.53 | 19.95 | % | 0.15 | 2 | 0 | 0.68 | -0.86 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 134.00 | 21.25 | 21.60 | 21.43 | 20.55 | % | 0.16 | 1 | 0 | 0.68 | -0.87 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 135.00 | 22.20 | 22.55 | 22.38 | 21.08 | +1.93 | +10.08% | 0.17 | 1 | 12 | 0.69 | -0.88 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 136.00 | 23.10 | 23.45 | 23.28 | % | 0.17 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.10 | 9/10/2026 4:00:07 PM EST | |||
| 137.00 | 24.00 | 24.40 | 24.20 | % | 0.18 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.10 | 9/10/2026 4:00:07 PM EST | |||
| 138.00 | 25.00 | 25.35 | 25.18 | % | 0.18 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.09 | 9/10/2026 4:00:07 PM EST | |||
| 139.00 | 25.95 | 26.30 | 26.13 | 25.00 | % | 0.19 | 4 | 0 | 0.70 | -0.91 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 140.00 | 26.80 | 27.25 | 27.03 | 25.95 | +2.55 | +10.90% | 0.19 | 3 | 48 | 0.68 | -0.92 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 141.00 | 27.85 | 28.20 | 28.03 | % | 0.20 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.08 | 9/10/2026 4:00:07 PM EST | |||
| 142.00 | 28.80 | 29.20 | 29.00 | 27.55 | % | 0.20 | 1 | 0 | 0.69 | -0.93 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 143.00 | 29.80 | 30.15 | 29.98 | 30.00 | % | 0.21 | 2 | 0 | 0.69 | -0.93 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 144.00 | 30.75 | 31.10 | 30.93 | % | 0.21 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.07 | 9/10/2026 4:00:07 PM EST | |||
| 145.00 | 31.75 | 32.10 | 31.93 | 30.62 | +4.62 | +17.77% | 0.22 | 10 | 1 | 0.80 | -0.94 | 0.01 | -0.07 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 146.00 | 32.75 | 33.05 | 32.90 | 31.62 | % | 0.23 | 257 | 0 | 0.80 | -0.95 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 147.00 | 33.65 | 34.05 | 33.85 | 32.87 | % | 0.23 | 238 | 0 | 0.79 | -0.95 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 148.00 | 34.45 | 35.00 | 34.73 | 33.53 | % | 0.23 | 5 | 0 | 0.83 | -0.95 | 0.01 | -0.06 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 149.00 | 35.50 | 36.05 | 35.78 | 34.53 | % | 0.24 | 256 | 0 | 0.86 | -0.96 | 0.01 | -0.05 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 150.00 | 36.50 | 37.05 | 36.78 | 36.85 | +8.10 | +28.18% | 0.25 | 240 | 2 | 0.86 | -0.96 | 0.00 | -0.05 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 152.50 | 39.10 | 39.45 | 39.28 | % | 0.26 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.04 | 9/10/2026 4:00:07 PM EST | |||
| 155.00 | 41.55 | 41.90 | 41.73 | 40.25 | +8.50 | +26.78% | 0.27 | 1 | 20 | 0.92 | -0.97 | 0.00 | -0.04 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 157.50 | 43.85 | 44.45 | 44.15 | 41.80 | % | 0.28 | 2 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 160.00 | 46.35 | 46.85 | 46.60 | 45.90 | % | 0.29 | 20 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 165.00 | 51.50 | 51.85 | 51.68 | 50.10 | +1.15 | +2.35% | 0.31 | 1 | 7 | 1.01 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 170.00 | 56.50 | 57.55 | 57.03 | 56.15 | % | 0.34 | 6 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 9/10/2026 | 9/10/2026 4:00:07 PM EST | |
| 175.00 | 61.50 | 61.85 | 61.68 | 59.85 | +4.15 | +7.46% | 0.35 | 2 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 180.00 | 66.50 | 66.85 | 66.68 | 64.90 | +1.20 | +1.89% | 0.37 | 5 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |
| 185.00 | 71.45 | 71.85 | 71.65 | 69.85 | +1.15 | +1.68% | 0.39 | 2 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:07 PM EST |