Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $94.38 as of 8/12/2026 11:23:35 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 | 68.20 | 69.10 | 68.65 | 69.80 | +1.22 | +1.78% | 2.75 | 11 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 30.00 | 63.20 | 65.60 | 64.40 | 64.80 | +0.55 | +0.86% | 2.15 | 11 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 35.00 | 58.30 | 60.60 | 59.45 | 59.35 | 0.00 | 0.00% | 1.70 | 0 | 7 | 9.81 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 40.00 | 53.15 | 55.60 | 54.38 | 53.90 | 0.00 | 0.00% | 1.36 | 0 | 1 | 8.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 45.00 | 47.65 | 50.55 | 49.10 | 48.90 | 0.00 | 0.00% | 1.09 | 0 | 1 | 7.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 50.00 | 43.25 | 45.55 | 44.40 | 44.10 | 0.00 | 0.00% | 0.89 | 0 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 55.00 | 37.90 | 40.60 | 39.25 | 55.94 | 0.00 | 0.00% | 0.71 | 0 | 10 | 5.96 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:59:07 AM EST |
| 60.00 | 33.00 | 35.60 | 34.30 | 34.05 | 0.00 | 0.00% | 0.57 | 0 | 137 | 5.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 62.00 | 31.30 | 33.60 | 32.45 | 32.87 | +0.86 | +2.69% | 0.52 | 1 | 152 | 4.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 63.00 | 30.10 | 32.20 | 31.15 | 31.92 | +1.02 | +3.31% | 0.49 | 1 | 48 | 4.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 64.00 | 28.90 | 31.60 | 30.25 | 29.90 | 0.00 | 0.00% | 0.47 | 0 | 29 | 4.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 65.00 | 27.70 | 30.60 | 29.15 | 28.86 | 0.00 | 0.00% | 0.45 | 0 | 141 | 4.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 66.00 | 27.10 | 29.20 | 28.15 | 28.02 | 0.00 | 0.00% | 0.43 | 0 | 94 | 4.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 67.00 | 26.15 | 28.60 | 27.38 | 26.83 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 68.00 | 24.60 | 27.20 | 25.90 | 25.90 | 0.00 | 0.00% | 0.38 | 0 | 27 | 4.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 69.00 | 23.95 | 26.65 | 25.30 | 25.49 | 0.00 | 0.00% | 0.37 | 0 | 28 | 3.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 70.00 | 23.05 | 25.55 | 24.30 | 24.10 | -0.03 | -0.13% | 0.35 | 1 | 67 | 2.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 71.00 | 22.25 | 24.20 | 23.23 | 23.19 | +1.29 | +5.89% | 0.33 | 2 | 13 | 3.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 72.00 | 21.00 | 23.65 | 22.33 | 22.90 | +0.61 | +2.74% | 0.31 | 1 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 73.00 | 20.10 | 22.65 | 21.38 | 21.31 | 0.00 | 0.00% | 0.29 | 0 | 33 | 3.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 74.00 | 18.70 | 21.65 | 20.18 | 20.43 | 0.00 | 0.00% | 0.27 | 0 | 29 | 3.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 75.00 | 17.80 | 19.60 | 18.70 | 19.51 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 76.00 | 16.95 | 19.65 | 18.30 | 17.96 | 0.00 | 0.00% | 0.24 | 0 | 22 | 2.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 77.00 | 16.05 | 18.65 | 17.35 | 17.32 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 78.00 | 15.00 | 17.65 | 16.33 | 16.03 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 79.00 | 13.85 | 16.55 | 15.20 | 15.77 | 0.00 | 0.00% | 0.19 | 0 | 19 | 2.19 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 80.00 | 13.35 | 15.00 | 14.18 | 13.98 | 0.00 | 0.00% | 0.18 | 0 | 151 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 81.00 | 12.10 | 14.25 | 13.18 | 12.66 | 0.00 | 0.00% | 0.16 | 0 | 73 | 2.41 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 82.00 | 11.05 | 13.20 | 12.13 | 11.70 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.59 | 0.99 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 83.00 | 10.20 | 11.05 | 10.63 | 11.18 | +0.43 | +4.00% | 0.13 | 54 | 20 | 1.58 | 0.98 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 84.00 | 9.35 | 9.90 | 9.63 | 9.98 | +0.24 | +2.47% | 0.11 | 182 | 97 | 2.06 | 0.98 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 85.00 | 8.20 | 9.35 | 8.78 | 8.98 | +0.14 | +1.59% | 0.10 | 133 | 232 | 1.40 | 0.96 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 86.00 | 7.55 | 7.95 | 7.75 | 8.50 | +0.23 | +2.79% | 0.09 | 36 | 94 | 1.84 | 0.95 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 87.00 | 6.50 | 7.15 | 6.83 | 6.83 | -0.57 | -7.71% | 0.08 | 30 | 122 | 1.45 | 0.92 | 0.03 | -0.19 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 88.00 | 5.65 | 6.25 | 5.95 | 5.95 | +0.21 | +3.66% | 0.07 | 10 | 310 | 0.67 | 0.89 | 0.04 | -0.24 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 89.00 | 4.95 | 5.20 | 5.08 | 5.90 | +0.15 | +2.61% | 0.06 | 6 | 183 | 0.70 | 0.85 | 0.04 | -0.29 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 90.00 | 4.05 | 4.35 | 4.20 | 4.20 | -0.95 | -18.45% | 0.05 | 166 | 1,046 | 0.69 | 0.80 | 0.05 | -0.34 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 91.00 | 3.30 | 3.65 | 3.48 | 3.40 | -0.33 | -8.85% | 0.04 | 62 | 356 | 0.71 | 0.74 | 0.06 | -0.39 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 92.00 | 2.77 | 2.86 | 2.82 | 2.95 | -0.75 | -20.27% | 0.03 | 155 | 661 | 0.69 | 0.67 | 0.07 | -0.43 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 93.00 | 2.19 | 2.29 | 2.24 | 2.26 | -0.84 | -27.10% | 0.02 | 207 | 5,071 | 0.70 | 0.60 | 0.08 | -0.46 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 94.00 | 1.75 | 1.80 | 1.78 | 1.75 | -0.88 | -33.46% | 0.02 | 612 | 2,885 | 0.70 | 0.52 | 0.08 | -0.47 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 95.00 | 1.34 | 1.40 | 1.37 | 1.35 | -0.75 | -35.72% | 0.01 | 1,629 | 8,493 | 0.70 | 0.44 | 0.08 | -0.47 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 96.00 | 1.02 | 1.06 | 1.04 | 1.04 | -0.64 | -38.10% | 0.01 | 1,089 | 7,337 | 0.72 | 0.37 | 0.07 | -0.45 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 97.00 | 0.76 | 0.81 | 0.79 | 0.79 | -0.57 | -41.92% | 0.01 | 920 | 5,263 | 0.73 | 0.31 | 0.07 | -0.43 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 98.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.47 | -43.93% | 0.01 | 849 | 1,627 | 0.73 | 0.25 | 0.06 | -0.39 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 99.00 | 0.41 | 0.47 | 0.44 | 0.45 | -0.38 | -45.79% | 0.00 | 424 | 5,703 | 0.75 | 0.20 | 0.05 | -0.36 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 100.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.35 | -51.48% | 0.00 | 2,347 | 14,977 | 0.76 | 0.16 | 0.04 | -0.32 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 101.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.25 | -50.00% | 0.00 | 168 | 1,350 | 0.77 | 0.13 | 0.04 | -0.29 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 102.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.23 | -57.50% | 0.00 | 259 | 1,594 | 0.79 | 0.11 | 0.03 | -0.25 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 103.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.14 | -45.17% | 0.00 | 429 | 1,280 | 0.82 | 0.08 | 0.03 | -0.21 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 104.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 85 | 1,464 | 0.85 | 0.07 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 105.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.11 | -57.90% | 0.00 | 220 | 3,188 | 0.84 | 0.05 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 106.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 40 | 1,247 | 0.83 | 0.04 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 107.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 81 | 643 | 0.87 | 0.03 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 108.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 57 | 527 | 0.94 | 0.02 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 109.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 258 | 0.90 | 0.02 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 784 | 4,490 | 0.92 | 0.02 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 111.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 350 | 0.96 | 0.01 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 112.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 224 | 1.02 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 113.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 509 | 1.05 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 114.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 24 | 285 | 0.99 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 915 | 1.03 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 116.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 181 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 117.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 246 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 118.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 197 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 119.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,482 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 279 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 123.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 124.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 107 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 419 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,345 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 990 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 145.00 | 0.00 | 1.12 | 0.56 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 212 | 4.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,038 | 4.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 2.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 6.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:07 AM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 608 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 62.00 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:07 AM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 3.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 66.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:59:07 AM EST |
| 68.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 4.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 69.00 | 0.00 | 0.12 | 0.06 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 556 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:07 AM EST |
| 72.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 95 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 951 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 76.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 749 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,294 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 79.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 357 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,472 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 81.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 278 | 0.84 | -0.01 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 82.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 131 | 555 | 0.79 | -0.01 | 0.00 | -0.02 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 83.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 1,456 | 0.77 | -0.02 | 0.01 | -0.03 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 84.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 81 | 2,278 | 0.74 | -0.02 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 85.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 102 | 5,484 | 0.73 | -0.04 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 86.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 45 | 2,617 | 0.73 | -0.05 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 87.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.09 | -34.62% | 0.00 | 79 | 2,737 | 0.72 | -0.08 | 0.03 | -0.19 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 88.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.11 | -29.73% | 0.00 | 140 | 8,260 | 0.71 | -0.11 | 0.04 | -0.24 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 89.00 | 0.37 | 0.42 | 0.40 | 0.39 | -0.16 | -29.10% | 0.00 | 171 | 2,214 | 0.70 | -0.15 | 0.04 | -0.29 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 90.00 | 0.55 | 0.59 | 0.57 | 0.57 | -0.15 | -20.84% | 0.01 | 386 | 3,436 | 0.70 | -0.20 | 0.05 | -0.34 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 91.00 | 0.81 | 0.85 | 0.83 | 0.88 | -0.14 | -13.73% | 0.01 | 213 | 4,166 | 0.70 | -0.26 | 0.06 | -0.39 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 92.00 | 1.17 | 1.20 | 1.19 | 1.18 | -0.13 | -9.93% | 0.01 | 854 | 3,168 | 0.69 | -0.33 | 0.07 | -0.43 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 93.00 | 1.56 | 1.62 | 1.59 | 1.60 | -0.09 | -5.33% | 0.02 | 635 | 1,141 | 0.70 | -0.40 | 0.08 | -0.46 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 94.00 | 2.06 | 2.16 | 2.11 | 2.10 | -0.02 | -0.95% | 0.02 | 745 | 858 | 0.70 | -0.48 | 0.08 | -0.47 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 95.00 | 2.67 | 2.78 | 2.73 | 2.65 | -0.07 | -2.58% | 0.03 | 342 | 625 | 0.72 | -0.56 | 0.08 | -0.47 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 96.00 | 3.30 | 3.60 | 3.45 | 3.40 | -0.27 | -7.36% | 0.04 | 40 | 1,532 | 0.70 | -0.63 | 0.07 | -0.45 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 97.00 | 3.95 | 4.35 | 4.15 | 3.60 | -0.90 | -20.00% | 0.04 | 13 | 279 | 0.72 | -0.69 | 0.07 | -0.43 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 98.00 | 4.75 | 5.20 | 4.98 | 4.59 | -0.66 | -12.58% | 0.05 | 7 | 198 | 0.74 | -0.75 | 0.06 | -0.39 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 99.00 | 5.65 | 6.00 | 5.83 | 5.82 | +0.32 | +5.82% | 0.06 | 38 | 148 | 0.74 | -0.80 | 0.05 | -0.36 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 100.00 | 6.50 | 6.90 | 6.70 | 6.04 | -0.91 | -13.10% | 0.07 | 117 | 341 | 0.75 | -0.84 | 0.04 | -0.32 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 101.00 | 6.65 | 8.20 | 7.43 | 7.29 | -0.36 | -4.71% | 0.07 | 12 | 244 | 1.02 | -0.87 | 0.04 | -0.29 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 102.00 | 8.15 | 8.80 | 8.48 | 7.57 | -0.48 | -5.97% | 0.08 | 2 | 427 | 1.05 | -0.89 | 0.03 | -0.25 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 103.00 | 9.00 | 9.70 | 9.35 | 9.32 | -0.50 | -5.10% | 0.09 | 7 | 110 | 1.33 | -0.92 | 0.03 | -0.21 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 104.00 | 8.50 | 11.05 | 9.78 | 9.70 | -0.76 | -7.27% | 0.09 | 30 | 114 | 1.36 | -0.93 | 0.02 | -0.18 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 105.00 | 10.70 | 11.70 | 11.20 | 10.94 | -0.50 | -4.38% | 0.11 | 2 | 658 | 1.25 | -0.95 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 106.00 | 11.40 | 13.30 | 12.35 | 12.18 | +0.04 | +0.33% | 0.12 | 8 | 141 | 1.67 | -0.96 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 107.00 | 13.20 | 14.10 | 13.65 | 13.38 | 0.00 | 0.00% | 0.13 | 0 | 130 | 1.83 | -0.97 | 0.01 | -0.09 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 108.00 | 12.45 | 15.40 | 13.93 | 14.36 | 0.00 | 0.00% | 0.13 | 0 | 91 | 1.73 | -0.98 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 109.00 | 14.55 | 16.20 | 15.38 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 45 | 1.50 | -0.98 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 110.00 | 16.00 | 16.75 | 16.38 | 15.80 | -0.63 | -3.84% | 0.15 | 6 | 102 | 1.63 | -0.98 | 0.01 | -0.04 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 111.00 | 16.95 | 18.10 | 17.53 | 16.85 | -0.85 | -4.81% | 0.16 | 1 | 181 | 1.97 | -0.99 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 9:59:07 AM EST |
| 112.00 | 17.50 | 19.20 | 18.35 | 17.98 | 0.00 | 0.00% | 0.16 | 0 | 111 | 2.04 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 113.00 | 18.55 | 20.05 | 19.30 | 18.87 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.99 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 114.00 | 18.40 | 21.35 | 19.88 | 19.34 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.02 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 115.00 | 20.75 | 22.05 | 21.40 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 64 | 2.15 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 9:59:07 AM EST |
| 116.00 | 20.40 | 22.90 | 21.65 | 27.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:07 AM EST |
| 117.00 | 23.20 | 23.95 | 23.58 | 22.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:07 AM EST |
| 118.00 | 23.45 | 25.25 | 24.35 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:07 AM EST |
| 119.00 | 23.40 | 25.95 | 24.68 | 30.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:07 AM EST |
| 120.00 | 24.45 | 27.00 | 25.73 | 28.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:07 AM EST |
| 121.00 | 25.40 | 28.10 | 26.75 | 13.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 9:59:07 AM EST |
| 122.00 | 26.40 | 29.05 | 27.73 | 14.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 9:59:07 AM EST |
| 123.00 | 27.40 | 30.10 | 28.75 | 19.41 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:59:07 AM EST |
| 124.00 | 28.40 | 31.10 | 29.75 | 15.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 9:59:07 AM EST |
| 125.00 | 29.40 | 32.10 | 30.75 | 16.58 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 9:59:07 AM EST |
| 130.00 | 34.40 | 37.10 | 35.75 | 26.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:07 AM EST |
| 135.00 | 39.40 | 42.00 | 40.70 | 41.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 140.00 | 44.40 | 47.35 | 45.88 | 46.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 145.00 | 49.40 | 52.10 | 50.75 | 51.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:59:07 AM EST |
| 150.00 | 54.40 | 57.20 | 55.80 | % | 0.37 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 155.00 | 59.40 | 62.25 | 60.83 | % | 0.39 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:07 AM EST | |||
| 160.00 | 64.40 | 67.40 | 65.90 | 74.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:07 AM EST |