Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $117.75 as of 9/12/2025 3:42:07 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 | 59.90 | 60.35 | 60.13 | 60.11 | -3.68 | -5.77% | 1.09 | 53 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 54.90 | 55.55 | 55.23 | 55.12 | -3.33 | -5.70% | 0.92 | 52 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 49.35 | 50.50 | 49.93 | 51.15 | -3.75 | -6.84% | 0.77 | 6 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 44.95 | 45.50 | 45.23 | 45.20 | +0.03 | +0.07% | 0.65 | 2 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 39.85 | 40.65 | 40.25 | 41.70 | -2.40 | -5.45% | 0.54 | 1 | 14 | 1.33 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 34.90 | 35.70 | 35.30 | 41.11 | 0.00 | 0.00% | 0.44 | 0 | 46 | 1.08 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 30.10 | 30.70 | 30.40 | 29.93 | -4.62 | -13.38% | 0.36 | 40 | 101 | 0.97 | 0.98 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 86.00 | 28.40 | 29.50 | 28.95 | 29.30 | -2.66 | -8.33% | 0.34 | 42 | 3 | 0.89 | 0.98 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 87.00 | 28.10 | 28.80 | 28.45 | 26.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 4:00:00 PM EST |
| 88.00 | 26.95 | 27.90 | 27.43 | 34.57 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.94 | 0.97 | 0.00 | -0.05 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 89.00 | 26.10 | 26.85 | 26.48 | 31.87 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.92 | 0.97 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 25.30 | 25.65 | 25.48 | 25.99 | -3.01 | -10.38% | 0.28 | 15 | 221 | 0.81 | 0.96 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 91.00 | 24.20 | 24.85 | 24.53 | 25.30 | +0.69 | +2.81% | 0.27 | 3 | 7 | 0.86 | 0.96 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 92.00 | 23.20 | 23.95 | 23.58 | 29.53 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.87 | 0.95 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 93.00 | 22.30 | 23.00 | 22.65 | 25.10 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.64 | 0.95 | 0.01 | -0.07 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 94.00 | 21.45 | 21.80 | 21.63 | 22.06 | -4.86 | -18.06% | 0.23 | 4 | 37 | 0.92 | 0.94 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 20.25 | 20.80 | 20.53 | 21.00 | -3.00 | -12.50% | 0.22 | 16 | 135 | 0.73 | 0.94 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 96.00 | 18.90 | 19.85 | 19.38 | 19.71 | -5.29 | -21.16% | 0.20 | 10 | 130 | 0.76 | 0.93 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 97.00 | 18.55 | 19.10 | 18.83 | 19.79 | -1.26 | -5.99% | 0.19 | 3 | 100 | 0.58 | 0.92 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 98.00 | 17.70 | 18.50 | 18.10 | 19.50 | -2.52 | -11.45% | 0.18 | 22 | 382 | 0.71 | 0.91 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 99.00 | 16.80 | 17.05 | 16.93 | 18.00 | -1.88 | -9.46% | 0.17 | 2 | 282 | 0.67 | 0.90 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 15.90 | 16.10 | 16.00 | 16.78 | -3.12 | -15.68% | 0.16 | 107 | 698 | 0.61 | 0.89 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 101.00 | 15.00 | 15.20 | 15.10 | 15.91 | -4.76 | -23.03% | 0.15 | 13 | 113 | 0.60 | 0.88 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 102.00 | 13.50 | 14.35 | 13.93 | 14.38 | -2.98 | -17.17% | 0.14 | 18 | 153 | 0.60 | 0.86 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 103.00 | 13.05 | 13.45 | 13.25 | 13.27 | -5.70 | -30.05% | 0.13 | 6 | 188 | 0.57 | 0.85 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 104.00 | 12.40 | 12.65 | 12.53 | 12.52 | -3.05 | -19.59% | 0.12 | 16 | 307 | 0.58 | 0.83 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 11.60 | 11.80 | 11.70 | 11.79 | -2.56 | -17.84% | 0.11 | 201 | 1,231 | 0.58 | 0.81 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 106.00 | 10.80 | 11.00 | 10.90 | 11.00 | -2.82 | -20.41% | 0.10 | 91 | 258 | 0.57 | 0.79 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 107.00 | 10.00 | 10.30 | 10.15 | 10.14 | -2.61 | -20.48% | 0.09 | 41 | 393 | 0.57 | 0.77 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 108.00 | 9.25 | 9.60 | 9.43 | 9.74 | -2.01 | -17.11% | 0.09 | 5,099 | 414 | 0.57 | 0.74 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 109.00 | 8.55 | 8.80 | 8.68 | 8.90 | -2.20 | -19.82% | 0.08 | 36 | 239 | 0.56 | 0.71 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 7.90 | 8.10 | 8.00 | 8.00 | -2.22 | -21.73% | 0.07 | 265 | 1,524 | 0.56 | 0.69 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 111.00 | 7.25 | 7.50 | 7.38 | 7.55 | -1.95 | -20.53% | 0.07 | 52 | 1,385 | 0.56 | 0.66 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 112.00 | 6.65 | 6.85 | 6.75 | 6.87 | -1.94 | -22.02% | 0.06 | 99 | 345 | 0.56 | 0.63 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 113.00 | 6.05 | 6.30 | 6.18 | 6.97 | -1.28 | -15.52% | 0.05 | 156 | 296 | 0.56 | 0.59 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 114.00 | 5.55 | 5.75 | 5.65 | 5.66 | -1.85 | -24.64% | 0.05 | 266 | 312 | 0.56 | 0.56 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 5.00 | 5.20 | 5.10 | 5.08 | -1.87 | -26.91% | 0.04 | 5,161 | 1,397 | 0.55 | 0.53 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 116.00 | 4.50 | 4.65 | 4.58 | 4.61 | -1.99 | -30.16% | 0.04 | 1,494 | 799 | 0.55 | 0.50 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 117.00 | 4.10 | 4.20 | 4.15 | 4.20 | -1.68 | -28.58% | 0.04 | 577 | 799 | 0.55 | 0.47 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 118.00 | 3.70 | 3.85 | 3.78 | 3.78 | -1.55 | -29.09% | 0.03 | 693 | 586 | 0.55 | 0.44 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 119.00 | 3.30 | 3.45 | 3.38 | 3.40 | -1.50 | -30.62% | 0.03 | 293 | 289 | 0.55 | 0.41 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 3.00 | 3.05 | 3.03 | 3.05 | -1.40 | -31.47% | 0.03 | 2,622 | 2,745 | 0.55 | 0.38 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 121.00 | 2.67 | 2.78 | 2.73 | 2.72 | -1.33 | -32.84% | 0.02 | 178 | 673 | 0.55 | 0.35 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 122.00 | 2.39 | 2.51 | 2.45 | 2.50 | -1.10 | -30.56% | 0.02 | 948 | 3,746 | 0.55 | 0.32 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 123.00 | 2.10 | 2.25 | 2.18 | 2.30 | -1.01 | -30.52% | 0.02 | 89 | 78 | 0.55 | 0.29 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 124.00 | 1.89 | 2.01 | 1.95 | 1.98 | -1.12 | -36.13% | 0.02 | 282 | 55 | 0.56 | 0.27 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 1.71 | 1.72 | 1.72 | 1.73 | -0.96 | -35.69% | 0.01 | 3,232 | 3,296 | 0.55 | 0.25 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 126.00 | 1.50 | 1.58 | 1.54 | 1.55 | -0.87 | -35.95% | 0.01 | 209 | 73 | 0.56 | 0.23 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 127.00 | 1.35 | 1.41 | 1.38 | 1.37 | -0.81 | -37.16% | 0.01 | 142 | 120 | 0.56 | 0.21 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 128.00 | 1.20 | 1.27 | 1.24 | 1.26 | -0.70 | -35.72% | 0.01 | 128 | 15 | 0.57 | 0.19 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 129.00 | 1.08 | 1.13 | 1.11 | 1.11 | -0.67 | -37.64% | 0.01 | 30 | 58 | 0.57 | 0.17 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 0.98 | 1.00 | 0.99 | 0.99 | -0.57 | -36.54% | 0.01 | 2,128 | 3,612 | 0.57 | 0.15 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 131.00 | 0.86 | 0.91 | 0.89 | 0.89 | -0.57 | -39.05% | 0.01 | 158 | 22 | 0.58 | 0.14 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 132.00 | 0.77 | 0.82 | 0.80 | 0.99 | -0.62 | -38.51% | 0.01 | 75 | 20 | 0.58 | 0.13 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 0.56 | 0.60 | 0.58 | 0.57 | -0.36 | -38.71% | 0.00 | 680 | 3,148 | 0.59 | 0.10 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.20 | -35.09% | 0.00 | 491 | 895 | 0.62 | 0.06 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 0.20 | 0.28 | 0.24 | 0.28 | -0.10 | -26.32% | 0.00 | 134 | 1,838 | 0.65 | 0.04 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 510 | 1,119 | 0.68 | 0.02 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 0.10 | 0.17 | 0.14 | 0.12 | -0.07 | -36.85% | 0.00 | 42 | 934 | 0.73 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 160.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 31 | 66 | 0.78 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 204 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 0.03 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 38 | 100 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 229 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 368 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 546 | 0.92 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 50 | 2,594 | 0.84 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 107 | 4,714 | 0.78 | -0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 86.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.02 | -11.12% | 0.00 | 15 | 116 | 0.78 | -0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 87.00 | 0.13 | 0.21 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 19 | 215 | 0.76 | -0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 88.00 | 0.15 | 0.26 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | -0.03 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 89.00 | 0.13 | 0.28 | 0.21 | 0.19 | +0.01 | +5.56% | 0.00 | 3 | 130 | 0.73 | -0.03 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 92 | 2,047 | 0.73 | -0.04 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 91.00 | 0.20 | 0.33 | 0.27 | 0.26 | +0.04 | +18.19% | 0.00 | 11 | 179 | 0.71 | -0.04 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 92.00 | 0.25 | 0.35 | 0.30 | 0.27 | +0.03 | +12.50% | 0.00 | 2 | 265 | 0.70 | -0.05 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 93.00 | 0.32 | 0.35 | 0.34 | 0.36 | +0.06 | +20.00% | 0.00 | 5 | 287 | 0.69 | -0.05 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 94.00 | 0.37 | 0.40 | 0.39 | 0.35 | +0.01 | +2.95% | 0.00 | 360 | 390 | 0.68 | -0.06 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.03 | +7.50% | 0.00 | 177 | 1,332 | 0.67 | -0.06 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 96.00 | 0.47 | 0.51 | 0.49 | 0.44 | +0.02 | +4.77% | 0.01 | 30 | 313 | 0.66 | -0.07 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 97.00 | 0.52 | 0.57 | 0.55 | 0.55 | +0.09 | +19.57% | 0.01 | 39 | 1,051 | 0.65 | -0.08 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 98.00 | 0.59 | 0.64 | 0.62 | 0.61 | +0.09 | +17.31% | 0.01 | 103 | 426 | 0.64 | -0.09 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 99.00 | 0.67 | 0.72 | 0.70 | 0.70 | +0.12 | +20.69% | 0.01 | 66 | 869 | 0.63 | -0.10 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.76 | 0.81 | 0.79 | 0.78 | +0.08 | +11.43% | 0.01 | 665 | 2,558 | 0.62 | -0.11 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 101.00 | 0.87 | 0.92 | 0.90 | 0.87 | +0.09 | +11.54% | 0.01 | 171 | 305 | 0.61 | -0.12 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 102.00 | 0.98 | 1.04 | 1.01 | 1.01 | +0.19 | +23.18% | 0.01 | 93 | 1,063 | 0.61 | -0.14 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 103.00 | 1.12 | 1.18 | 1.15 | 1.14 | +0.23 | +25.28% | 0.01 | 184 | 303 | 0.60 | -0.15 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 104.00 | 1.27 | 1.34 | 1.31 | 1.25 | +0.17 | +15.75% | 0.01 | 112 | 437 | 0.59 | -0.17 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 1.44 | 1.52 | 1.48 | 1.48 | +0.20 | +15.63% | 0.01 | 5,309 | 1,642 | 0.58 | -0.19 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 106.00 | 1.64 | 1.73 | 1.69 | 1.63 | +0.28 | +20.75% | 0.02 | 188 | 389 | 0.58 | -0.21 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 107.00 | 1.86 | 1.96 | 1.91 | 1.91 | +0.33 | +20.89% | 0.02 | 1,153 | 374 | 0.58 | -0.23 | 0.02 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 108.00 | 2.10 | 2.22 | 2.16 | 2.10 | +0.30 | +16.67% | 0.02 | 5,416 | 483 | 0.57 | -0.26 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 109.00 | 2.40 | 2.50 | 2.45 | 2.42 | +0.40 | +19.81% | 0.02 | 219 | 634 | 0.57 | -0.29 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 110.00 | 2.72 | 2.82 | 2.77 | 2.77 | +0.49 | +21.50% | 0.03 | 1,994 | 2,243 | 0.57 | -0.31 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 111.00 | 3.05 | 3.20 | 3.13 | 3.05 | +0.50 | +19.61% | 0.03 | 99 | 284 | 0.56 | -0.34 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 112.00 | 3.45 | 3.55 | 3.50 | 3.40 | +0.55 | +19.30% | 0.03 | 382 | 480 | 0.56 | -0.37 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 113.00 | 3.85 | 4.00 | 3.93 | 3.81 | +0.76 | +24.92% | 0.03 | 2,049 | 548 | 0.56 | -0.41 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 114.00 | 4.30 | 4.45 | 4.38 | 4.33 | +0.78 | +21.98% | 0.04 | 483 | 234 | 0.56 | -0.44 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 115.00 | 4.80 | 4.90 | 4.85 | 4.85 | +0.88 | +22.17% | 0.04 | 678 | 1,347 | 0.55 | -0.47 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 116.00 | 5.35 | 5.45 | 5.40 | 5.25 | +1.15 | +28.05% | 0.05 | 205 | 243 | 0.56 | -0.50 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 117.00 | 5.90 | 6.05 | 5.98 | 5.95 | +1.18 | +24.74% | 0.05 | 308 | 234 | 0.56 | -0.53 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 118.00 | 6.45 | 6.60 | 6.53 | 6.45 | +1.07 | +19.89% | 0.06 | 98 | 362 | 0.55 | -0.56 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 119.00 | 7.10 | 7.25 | 7.18 | 7.15 | +1.23 | +20.78% | 0.06 | 46 | 123 | 0.56 | -0.59 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 120.00 | 7.75 | 7.90 | 7.83 | 7.55 | +1.10 | +17.06% | 0.07 | 114 | 428 | 0.56 | -0.62 | 0.03 | -0.18 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 121.00 | 8.35 | 8.60 | 8.48 | 8.20 | +1.25 | +17.99% | 0.07 | 53 | 204 | 0.55 | -0.65 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 122.00 | 9.10 | 9.30 | 9.20 | 9.30 | +1.73 | +22.86% | 0.08 | 42 | 65 | 0.56 | -0.68 | 0.03 | -0.17 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 123.00 | 9.85 | 10.05 | 9.95 | 8.90 | +0.55 | +6.59% | 0.08 | 44 | 64 | 0.56 | -0.71 | 0.03 | -0.16 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 124.00 | 10.60 | 10.85 | 10.73 | 10.50 | +1.40 | +15.39% | 0.09 | 190 | 363 | 0.56 | -0.73 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 125.00 | 11.40 | 11.65 | 11.53 | 11.68 | +1.93 | +19.80% | 0.09 | 15 | 70 | 0.56 | -0.75 | 0.03 | -0.15 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 126.00 | 12.15 | 12.45 | 12.30 | 8.46 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.56 | -0.77 | 0.02 | -0.14 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 127.00 | 13.00 | 13.45 | 13.23 | % | 0.10 | 0 | 0 | 0.57 | -0.79 | 0.02 | -0.13 | 9/12/2025 4:00:00 PM EST | |||
| 128.00 | 13.85 | 14.15 | 14.00 | % | 0.11 | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.13 | 9/12/2025 4:00:00 PM EST | |||
| 129.00 | 14.70 | 15.05 | 14.88 | 10.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.83 | 0.02 | -0.12 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 130.00 | 15.65 | 15.90 | 15.78 | 15.45 | +2.35 | +17.94% | 0.12 | 15 | 41 | 0.58 | -0.85 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 131.00 | 16.50 | 17.05 | 16.78 | % | 0.13 | 0 | 0 | 0.60 | -0.86 | 0.02 | -0.11 | 9/12/2025 4:00:00 PM EST | |||
| 132.00 | 17.40 | 17.95 | 17.68 | 14.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.87 | 0.02 | -0.10 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 135.00 | 20.05 | 20.80 | 20.43 | 14.75 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.59 | -0.90 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 140.00 | 24.80 | 26.90 | 25.85 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.94 | -0.94 | 0.01 | -0.06 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 145.00 | 29.70 | 30.55 | 30.13 | 26.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | -0.96 | 0.01 | -0.04 | 9/10/2025 | 9/12/2025 4:00:00 PM EST |
| 150.00 | 34.75 | 37.05 | 35.90 | 31.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | -0.98 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 155.00 | 39.60 | 41.90 | 40.75 | % | 0.26 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:00 PM EST | |||
| 160.00 | 44.25 | 45.65 | 44.95 | % | 0.28 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 165.00 | 49.55 | 51.80 | 50.68 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 170.00 | 54.55 | 56.55 | 55.55 | 53.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:00 PM EST |
| 175.00 | 59.60 | 60.65 | 60.13 | 59.70 | +4.15 | +7.48% | 0.34 | 3 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |