Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $101.24 as of 1/30/2026 3:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.45 | 41.30 | 39.38 | 38.95 | -10.17 | -20.71% | 0.66 | 43 | 14 | 3.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 32.65 | 36.30 | 34.48 | 41.97 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 27.65 | 31.35 | 29.50 | 39.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 22.65 | 26.35 | 24.50 | 25.44 | -5.66 | -18.20% | 0.33 | 8 | 6 | 1.94 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 17.70 | 21.35 | 19.53 | 23.60 | +3.10 | +15.13% | 0.24 | 8 | 64 | 1.62 | 0.98 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 13.50 | 16.45 | 14.98 | 14.10 | -1.61 | -10.25% | 0.18 | 37 | 81 | 1.33 | 0.95 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 86.00 | 12.85 | 14.95 | 13.90 | 14.11 | -0.69 | -4.67% | 0.16 | 29 | 26 | 1.20 | 0.94 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 87.00 | 11.90 | 14.00 | 12.95 | 12.34 | -3.69 | -23.02% | 0.15 | 6 | 2 | 1.13 | 0.93 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 88.00 | 10.95 | 13.05 | 12.00 | 12.34 | -2.16 | -14.90% | 0.14 | 4 | 34 | 1.10 | 0.92 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 89.00 | 10.00 | 12.10 | 11.05 | 11.44 | -2.56 | -18.29% | 0.12 | 4 | 26 | 1.05 | 0.90 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 9.15 | 11.00 | 10.08 | 9.95 | -1.27 | -11.32% | 0.11 | 197 | 454 | 0.91 | 0.88 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 91.00 | 8.95 | 10.05 | 9.50 | 9.50 | -0.73 | -7.14% | 0.10 | 168 | 85 | 0.85 | 0.86 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 92.00 | 7.40 | 8.70 | 8.05 | 8.78 | -0.76 | -7.97% | 0.09 | 83 | 39 | 0.70 | 0.83 | 0.03 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 93.00 | 6.95 | 8.15 | 7.55 | 7.20 | -1.35 | -15.79% | 0.08 | 66 | 45 | 0.59 | 0.80 | 0.03 | -0.17 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 94.00 | 5.80 | 7.80 | 6.80 | 7.10 | -1.51 | -17.54% | 0.07 | 12 | 27 | 0.58 | 0.77 | 0.04 | -0.18 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 5.75 | 6.50 | 6.13 | 5.98 | -0.79 | -11.67% | 0.06 | 2,166 | 375 | 0.63 | 0.73 | 0.04 | -0.20 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 96.00 | 4.85 | 5.40 | 5.13 | 4.75 | -1.65 | -25.79% | 0.05 | 121 | 37 | 0.56 | 0.69 | 0.04 | -0.21 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 97.00 | 4.40 | 5.00 | 4.70 | 4.05 | -1.50 | -27.03% | 0.05 | 21 | 100 | 0.60 | 0.64 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 98.00 | 3.85 | 4.05 | 3.95 | 3.90 | -0.80 | -17.03% | 0.04 | 632 | 68 | 0.56 | 0.59 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 99.00 | 3.30 | 3.40 | 3.35 | 3.35 | -1.35 | -28.73% | 0.03 | 299 | 89 | 0.56 | 0.54 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 2.85 | 2.92 | 2.89 | 2.84 | -1.36 | -32.39% | 0.03 | 3,163 | 1,272 | 0.56 | 0.49 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 101.00 | 2.34 | 2.43 | 2.39 | 2.40 | -1.20 | -33.34% | 0.02 | 738 | 325 | 0.55 | 0.44 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 102.00 | 1.94 | 2.10 | 2.02 | 1.95 | -1.15 | -37.10% | 0.02 | 1,989 | 444 | 0.54 | 0.39 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 103.00 | 1.59 | 1.67 | 1.63 | 1.58 | -1.13 | -41.70% | 0.02 | 2,588 | 304 | 0.54 | 0.34 | 0.05 | -0.20 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 104.00 | 1.28 | 1.38 | 1.33 | 1.34 | -0.92 | -40.71% | 0.01 | 3,098 | 929 | 0.54 | 0.30 | 0.05 | -0.19 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 1.04 | 1.13 | 1.09 | 1.05 | -0.85 | -44.74% | 0.01 | 6,929 | 6,996 | 0.54 | 0.25 | 0.04 | -0.18 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 106.00 | 0.84 | 0.91 | 0.88 | 0.87 | -0.72 | -45.29% | 0.01 | 1,317 | 4,207 | 0.54 | 0.22 | 0.04 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 107.00 | 0.65 | 0.73 | 0.69 | 0.73 | -0.62 | -45.93% | 0.01 | 4,057 | 1,675 | 0.54 | 0.18 | 0.04 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 108.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.57 | -50.45% | 0.01 | 3,551 | 3,111 | 0.54 | 0.15 | 0.03 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 109.00 | 0.41 | 0.47 | 0.44 | 0.45 | -0.45 | -50.00% | 0.00 | 1,066 | 5,603 | 0.55 | 0.13 | 0.03 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.41 | -52.57% | 0.00 | 8,605 | 6,608 | 0.56 | 0.11 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 111.00 | 0.26 | 0.32 | 0.29 | 0.29 | -0.36 | -55.39% | 0.00 | 903 | 2,775 | 0.56 | 0.09 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 112.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 661 | 4,772 | 0.57 | 0.08 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 113.00 | 0.17 | 0.24 | 0.21 | 0.22 | -0.22 | -50.00% | 0.00 | 2,779 | 2,031 | 0.58 | 0.06 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 114.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.17 | -45.95% | 0.00 | 2,759 | 721 | 0.60 | 0.05 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.17 | -53.13% | 0.00 | 3,056 | 4,089 | 0.60 | 0.04 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 116.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.11 | -44.00% | 0.00 | 723 | 1,291 | 0.66 | 0.03 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 117.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 527 | 745 | 0.61 | 0.03 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 118.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 441 | 3,040 | 0.62 | 0.02 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 119.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.22 | -75.87% | 0.00 | 54 | 636 | 0.65 | 0.02 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 3,242 | 2,892 | 0.67 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 121.00 | 0.06 | 0.17 | 0.12 | 0.10 | -0.09 | -47.37% | 0.00 | 81 | 626 | 0.72 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 122.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 74 | 922 | 0.68 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 123.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 337 | 1,713 | 0.68 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 124.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 617 | 0.76 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 185 | 1,664 | 0.76 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 126.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 385 | 0.78 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 127.00 | 0.04 | 0.38 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 254 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 128.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 188 | 240 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 129.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 10 | 379 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 123 | 3,185 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 131.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 132.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 133.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.11 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 134.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 208 | 408 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 151 | 1,920 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 1,262 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 630 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 496 | 1.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.03 | % | 0.00 | 35 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 175.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.13 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.43 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.41 | 0.21 | 0.01 | % | 0.00 | 13 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 9,278 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.31 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 65 | 490 | 0.92 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 377 | 1,363 | 0.77 | -0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 85.00 | 0.15 | 0.26 | 0.21 | 0.18 | -0.04 | -18.19% | 0.00 | 1,375 | 555 | 0.71 | -0.05 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 86.00 | 0.16 | 0.36 | 0.26 | 0.28 | -0.03 | -9.68% | 0.00 | 107 | 122 | 0.70 | -0.06 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 87.00 | 0.26 | 0.38 | 0.32 | 0.25 | -0.08 | -24.25% | 0.00 | 208 | 2,180 | 0.69 | -0.07 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 88.00 | 0.27 | 0.45 | 0.36 | 0.33 | -0.11 | -25.00% | 0.00 | 1,464 | 234 | 0.67 | -0.08 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 89.00 | 0.38 | 0.45 | 0.42 | 0.43 | -0.08 | -15.69% | 0.00 | 643 | 253 | 0.64 | -0.10 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 90.00 | 0.49 | 0.56 | 0.53 | 0.52 | -0.02 | -3.71% | 0.01 | 912 | 1,812 | 0.64 | -0.12 | 0.02 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 91.00 | 0.60 | 0.72 | 0.66 | 0.64 | -0.08 | -11.12% | 0.01 | 136 | 636 | 0.63 | -0.14 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 92.00 | 0.74 | 0.82 | 0.78 | 0.80 | -0.02 | -2.44% | 0.01 | 281 | 1,824 | 0.61 | -0.17 | 0.03 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 93.00 | 0.91 | 1.03 | 0.97 | 1.04 | +0.14 | +15.56% | 0.01 | 924 | 2,111 | 0.61 | -0.20 | 0.03 | -0.17 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 94.00 | 1.12 | 1.20 | 1.16 | 1.15 | +0.07 | +6.49% | 0.01 | 4,515 | 2,020 | 0.60 | -0.23 | 0.04 | -0.18 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 95.00 | 1.37 | 1.50 | 1.44 | 1.45 | +0.04 | +2.84% | 0.02 | 6,536 | 3,043 | 0.60 | -0.27 | 0.04 | -0.20 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 96.00 | 1.61 | 1.94 | 1.78 | 1.74 | +0.02 | +1.17% | 0.02 | 4,968 | 4,935 | 0.61 | -0.31 | 0.04 | -0.21 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 97.00 | 1.90 | 2.15 | 2.03 | 2.08 | +0.27 | +14.92% | 0.02 | 1,027 | 1,683 | 0.58 | -0.36 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 98.00 | 2.33 | 2.50 | 2.42 | 2.37 | +0.27 | +12.86% | 0.02 | 565 | 616 | 0.57 | -0.41 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 99.00 | 2.73 | 2.89 | 2.81 | 2.85 | +0.41 | +16.81% | 0.03 | 1,387 | 709 | 0.58 | -0.46 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 3.25 | 3.40 | 3.33 | 3.36 | +0.54 | +19.15% | 0.03 | 9,128 | 4,326 | 0.57 | -0.51 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 101.00 | 3.75 | 4.00 | 3.88 | 3.89 | +0.56 | +16.82% | 0.04 | 907 | 2,149 | 0.56 | -0.56 | 0.05 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 102.00 | 4.35 | 4.60 | 4.48 | 4.48 | +0.25 | +5.91% | 0.04 | 921 | 771 | 0.56 | -0.61 | 0.05 | -0.21 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 103.00 | 5.00 | 5.30 | 5.15 | 5.12 | +0.68 | +15.32% | 0.05 | 944 | 1,016 | 0.56 | -0.66 | 0.05 | -0.20 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 104.00 | 5.70 | 6.00 | 5.85 | 5.86 | +0.56 | +10.57% | 0.06 | 472 | 923 | 0.56 | -0.70 | 0.05 | -0.19 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 105.00 | 6.35 | 6.70 | 6.53 | 6.53 | +0.93 | +16.61% | 0.06 | 666 | 3,767 | 0.54 | -0.75 | 0.04 | -0.18 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 106.00 | 7.25 | 7.70 | 7.48 | 7.38 | +0.77 | +11.65% | 0.07 | 97 | 759 | 0.76 | -0.78 | 0.04 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 107.00 | 7.40 | 8.60 | 8.00 | 8.35 | +0.54 | +6.92% | 0.07 | 122 | 571 | 0.81 | -0.82 | 0.04 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 108.00 | 8.75 | 9.25 | 9.00 | 8.80 | +0.67 | +8.25% | 0.08 | 241 | 741 | 0.67 | -0.85 | 0.03 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 109.00 | 9.40 | 10.15 | 9.78 | 9.85 | +0.89 | +9.94% | 0.09 | 238 | 585 | 0.86 | -0.87 | 0.03 | -0.12 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 110.00 | 10.25 | 11.10 | 10.68 | 10.61 | +0.32 | +3.11% | 0.10 | 416 | 2,331 | 0.72 | -0.89 | 0.02 | -0.11 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 111.00 | 10.80 | 12.65 | 11.73 | 12.00 | +0.37 | +3.19% | 0.11 | 183 | 547 | 0.95 | -0.91 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 112.00 | 12.20 | 13.90 | 13.05 | 12.99 | +1.50 | +13.06% | 0.12 | 115 | 525 | 0.98 | -0.92 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 113.00 | 12.90 | 14.35 | 13.63 | 14.46 | +2.32 | +19.11% | 0.12 | 84 | 391 | 0.92 | -0.94 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 114.00 | 13.25 | 16.60 | 14.93 | 15.42 | +2.09 | +15.68% | 0.13 | 72 | 246 | 1.25 | -0.95 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 115.00 | 14.50 | 17.55 | 16.03 | 15.65 | +0.73 | +4.90% | 0.14 | 105 | 770 | 1.29 | -0.96 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 116.00 | 15.65 | 17.70 | 16.68 | 16.97 | +1.02 | +6.40% | 0.14 | 32 | 370 | 1.09 | -0.97 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 117.00 | 16.45 | 18.95 | 17.70 | 17.90 | +1.55 | +9.48% | 0.15 | 141 | 262 | 1.20 | -0.97 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 118.00 | 17.10 | 20.45 | 18.78 | 17.70 | -0.51 | -2.81% | 0.16 | 335 | 560 | 1.37 | -0.98 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 119.00 | 17.90 | 21.50 | 19.70 | 20.60 | +3.47 | +20.26% | 0.17 | 18 | 99 | 1.45 | -0.98 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 120.00 | 19.15 | 21.85 | 20.50 | 19.46 | +0.26 | +1.36% | 0.17 | 22 | 274 | 1.29 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 121.00 | 20.40 | 23.05 | 21.73 | 22.47 | 0.00 | 0.00% | 0.18 | 0 | 78 | 1.38 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 122.00 | 22.00 | 23.75 | 22.88 | 22.88 | +1.64 | +7.73% | 0.19 | 1 | 131 | 1.33 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 123.00 | 21.80 | 25.15 | 23.48 | 21.05 | 0.00 | 0.00% | 0.19 | 0 | 116 | 1.48 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 124.00 | 23.50 | 26.10 | 24.80 | 20.93 | -2.58 | -10.98% | 0.20 | 7 | 57 | 1.50 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 125.00 | 24.80 | 27.05 | 25.93 | 26.08 | +0.83 | +3.29% | 0.21 | 3 | 151 | 1.52 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 126.00 | 25.20 | 27.90 | 26.55 | 27.45 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.51 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 127.00 | 26.55 | 29.05 | 27.80 | 26.69 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.59 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 128.00 | 27.35 | 30.10 | 28.73 | 29.41 | +5.92 | +25.21% | 0.22 | 4 | 23 | 1.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 129.00 | 28.35 | 31.10 | 29.73 | 28.58 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 130.00 | 29.45 | 31.55 | 30.50 | 30.15 | +2.25 | +8.07% | 0.23 | 10 | 50 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 131.00 | 30.60 | 33.05 | 31.83 | 30.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 132.00 | 31.60 | 34.10 | 32.85 | 26.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 133.00 | 32.35 | 35.10 | 33.73 | 30.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 134.00 | 33.35 | 36.30 | 34.83 | 27.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 135.00 | 34.50 | 37.10 | 35.80 | 28.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 140.00 | 38.75 | 42.45 | 40.60 | 31.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 145.00 | 43.75 | 47.45 | 45.60 | 37.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 48.75 | 52.45 | 50.60 | 39.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 53.75 | 57.45 | 55.60 | 45.54 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 58.75 | 62.45 | 60.60 | 40.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:00 PM EST |
| 165.00 | 63.75 | 67.45 | 65.60 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 170.00 | 68.75 | 72.45 | 70.60 | % | 0.42 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 175.00 | 73.75 | 77.45 | 75.60 | % | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 78.75 | 82.45 | 80.60 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 185.00 | 83.75 | 87.45 | 85.60 | % | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 190.00 | 88.75 | 92.55 | 90.65 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 93.95 | 97.45 | 95.70 | % | 0.49 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 200.00 | 98.75 | 102.45 | 100.60 | % | 0.50 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 205.00 | 103.75 | 107.45 | 105.60 | % | 0.52 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 108.75 | 112.45 | 110.60 | % | 0.53 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 215.00 | 113.75 | 117.45 | 115.60 | % | 0.54 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 118.70 | 122.45 | 120.58 | % | 0.55 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 225.00 | 123.75 | 127.45 | 125.60 | % | 0.56 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 128.75 | 132.45 | 130.60 | % | 0.57 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 235.00 | 133.75 | 137.45 | 135.60 | % | 0.58 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 138.75 | 142.45 | 140.60 | % | 0.59 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |