Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $73.10 as of 3/16/2026 8:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 54.90 | 55.80 | 55.35 | 55.09 | -0.21 | -0.38% | 2.77 | 1 | 116 | 7.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 48.25 | 52.15 | 50.20 | 48.00 | 0.00 | 0.00% | 2.01 | 0 | 394 | 8.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 30.00 | 43.25 | 47.15 | 45.20 | 45.45 | +2.45 | +5.70% | 1.51 | 1 | 1,727 | 7.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 35.00 | 38.90 | 42.15 | 40.53 | 40.40 | -4.19 | -9.40% | 1.16 | 8 | 4,283 | 6.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 34.00 | 36.10 | 35.05 | 35.10 | +2.10 | +6.37% | 0.88 | 216 | 2,675 | 4.22 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 28.25 | 32.25 | 30.25 | 29.01 | 0.00 | 0.00% | 0.67 | 0 | 1,530 | 4.60 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 24.30 | 25.55 | 24.93 | 25.00 | +1.50 | +6.39% | 0.50 | 364 | 2,220 | 2.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 19.60 | 21.00 | 20.30 | 19.68 | +0.38 | +1.97% | 0.37 | 2 | 3,602 | 2.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 15.10 | 15.90 | 15.50 | 15.10 | +1.95 | +14.83% | 0.26 | 11 | 3,222 | 1.76 | 0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 61.00 | 12.55 | 15.70 | 14.13 | 13.97 | +0.73 | +5.52% | 0.23 | 9 | 2 | 2.16 | 0.98 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 62.00 | 11.35 | 15.25 | 13.30 | 12.89 | +0.85 | +7.06% | 0.21 | 3 | 3 | 2.33 | 0.98 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 63.00 | 11.20 | 13.65 | 12.43 | 12.02 | +1.52 | +14.48% | 0.20 | 11 | 7 | 1.91 | 0.96 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 64.00 | 9.45 | 11.65 | 10.55 | 11.28 | +1.53 | +15.70% | 0.16 | 22 | 50 | 1.16 | 0.95 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 10.05 | 10.65 | 10.35 | 10.81 | +1.85 | +20.65% | 0.16 | 64 | 1,257 | 1.07 | 0.94 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 66.00 | 9.05 | 10.65 | 9.85 | 9.85 | +2.65 | +36.81% | 0.15 | 30 | 61 | 1.57 | 0.92 | 0.02 | -0.14 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 67.00 | 6.70 | 9.00 | 7.85 | 8.63 | +1.08 | +14.31% | 0.12 | 52 | 54 | 1.14 | 0.90 | 0.02 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 68.00 | 6.95 | 8.00 | 7.48 | 7.75 | +1.27 | +19.60% | 0.11 | 103 | 49 | 1.05 | 0.88 | 0.03 | -0.18 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 69.00 | 6.50 | 7.00 | 6.75 | 6.87 | +1.07 | +18.45% | 0.10 | 86 | 97 | 0.75 | 0.85 | 0.04 | -0.20 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 5.85 | 6.10 | 5.98 | 6.00 | +1.05 | +21.22% | 0.09 | 884 | 3,823 | 0.79 | 0.81 | 0.04 | -0.23 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 71.00 | 4.90 | 5.30 | 5.10 | 5.45 | +1.45 | +36.25% | 0.07 | 76 | 113 | 0.75 | 0.77 | 0.05 | -0.25 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.00 | 4.20 | 4.55 | 4.38 | 4.75 | +1.20 | +33.81% | 0.06 | 263 | 336 | 0.75 | 0.73 | 0.05 | -0.26 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 73.00 | 3.60 | 3.85 | 3.73 | 3.45 | +0.32 | +10.23% | 0.05 | 404 | 431 | 0.76 | 0.67 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 74.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.55 | +21.57% | 0.04 | 2,242 | 1,846 | 0.75 | 0.61 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 2.47 | 2.55 | 2.51 | 2.51 | +0.42 | +20.10% | 0.03 | 6,780 | 4,956 | 0.74 | 0.54 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 76.00 | 1.96 | 2.02 | 1.99 | 1.99 | +0.31 | +18.46% | 0.03 | 2,244 | 1,244 | 0.73 | 0.47 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 77.00 | 1.51 | 1.56 | 1.54 | 1.56 | +0.24 | +18.19% | 0.02 | 11,888 | 1,539 | 0.71 | 0.40 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 78.00 | 1.14 | 1.17 | 1.16 | 1.17 | +0.11 | +10.38% | 0.01 | 8,196 | 4,537 | 0.70 | 0.33 | 0.07 | -0.25 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 79.00 | 0.84 | 0.89 | 0.87 | 0.87 | +0.04 | +4.82% | 0.01 | 6,332 | 11,625 | 0.69 | 0.27 | 0.06 | -0.23 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.61 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 10,602 | 12,452 | 0.68 | 0.22 | 0.05 | -0.20 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 81.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 3,580 | 1,049 | 0.68 | 0.17 | 0.05 | -0.17 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 82.00 | 0.31 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 0.00 | 3,422 | 5,372 | 0.68 | 0.13 | 0.04 | -0.14 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 83.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 0.00 | 2,558 | 6,329 | 0.69 | 0.10 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 84.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 1,967 | 1,155 | 0.68 | 0.07 | 0.02 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 5,516 | 13,087 | 0.69 | 0.05 | 0.02 | -0.07 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 86.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 2,409 | 4,407 | 0.69 | 0.04 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 87.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 332 | 1,405 | 0.72 | 0.03 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 88.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 479 | 993 | 0.73 | 0.02 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 89.00 | 0.02 | 0.09 | 0.06 | 0.13 | +0.05 | +62.50% | 0.00 | 643 | 1,930 | 0.77 | 0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,619 | 13,649 | 0.76 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 91.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 28 | 0.81 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 92.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 44 | 63 | 0.83 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 892 | 11,889 | 0.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 836 | 12,420 | 1.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 4,971 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 13,601 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 79 | 4,818 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 17,965 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4,763 | 1.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 114 | 8,519 | 1.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 6,009 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,035 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,154 | 2.13 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 10,376 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,068 | 2.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 2,298 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 2.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,355 | 2.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,848 | 2.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,126 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 386 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,096 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 5,320 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,288 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.67 | 0.84 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 9,414 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,366 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,792 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,182 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4,355 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,391 | 2.61 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 1,426 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 11,480 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 165 | 5,104 | 1.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 103 | 4,651 | 1.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.16 | -76.19% | 0.00 | 1,625 | 12,762 | 1.01 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.19 | -70.37% | 0.00 | 36 | 25 | 1.05 | -0.02 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 62.00 | 0.07 | 0.30 | 0.19 | 0.09 | -0.21 | -70.00% | 0.00 | 217 | 227 | 1.13 | -0.02 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 63.00 | 0.01 | 0.14 | 0.08 | 0.12 | -0.24 | -66.67% | 0.00 | 259 | 340 | 0.85 | -0.04 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 64.00 | 0.13 | 0.19 | 0.16 | 0.14 | -0.33 | -70.22% | 0.00 | 444 | 301 | 0.97 | -0.05 | 0.01 | -0.10 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.42 | -70.00% | 0.00 | 4,254 | 12,246 | 0.93 | -0.06 | 0.02 | -0.12 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 66.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.47 | -65.28% | 0.00 | 1,375 | 1,420 | 0.90 | -0.08 | 0.02 | -0.14 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 67.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.54 | -62.07% | 0.00 | 1,559 | 3,546 | 0.88 | -0.10 | 0.02 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 68.00 | 0.37 | 0.44 | 0.41 | 0.42 | -0.64 | -60.38% | 0.01 | 573 | 6,034 | 0.86 | -0.12 | 0.03 | -0.18 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 69.00 | 0.49 | 0.55 | 0.52 | 0.54 | -0.74 | -57.82% | 0.01 | 956 | 1,143 | 0.84 | -0.15 | 0.04 | -0.20 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.65 | 0.69 | 0.67 | 0.68 | -0.87 | -56.13% | 0.01 | 2,636 | 13,752 | 0.82 | -0.19 | 0.04 | -0.23 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 71.00 | 0.82 | 0.89 | 0.86 | 0.87 | -1.05 | -54.69% | 0.01 | 2,987 | 9,370 | 0.80 | -0.23 | 0.05 | -0.25 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.00 | 1.05 | 1.12 | 1.09 | 1.13 | -1.07 | -48.64% | 0.02 | 952 | 3,080 | 0.78 | -0.27 | 0.05 | -0.26 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 73.00 | 1.34 | 1.42 | 1.38 | 1.39 | -1.26 | -47.55% | 0.02 | 1,959 | 2,139 | 0.77 | -0.33 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 74.00 | 1.69 | 1.76 | 1.73 | 1.75 | -1.43 | -44.97% | 0.02 | 3,464 | 1,869 | 0.75 | -0.39 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 2.10 | 2.18 | 2.14 | 2.12 | -1.54 | -42.08% | 0.03 | 1,563 | 6,779 | 0.74 | -0.46 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 76.00 | 2.56 | 2.65 | 2.61 | 2.62 | -1.67 | -38.93% | 0.03 | 463 | 736 | 0.72 | -0.53 | 0.07 | -0.28 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 77.00 | 3.10 | 3.45 | 3.28 | 3.18 | -1.76 | -35.63% | 0.04 | 281 | 1,924 | 0.75 | -0.60 | 0.07 | -0.27 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 78.00 | 3.70 | 4.10 | 3.90 | 3.97 | -1.48 | -27.16% | 0.05 | 137 | 445 | 0.73 | -0.67 | 0.07 | -0.25 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 79.00 | 4.40 | 4.80 | 4.60 | 4.61 | -1.81 | -28.20% | 0.06 | 70 | 335 | 0.73 | -0.73 | 0.06 | -0.23 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 5.20 | 5.55 | 5.38 | 5.37 | -1.85 | -25.63% | 0.07 | 302 | 6,087 | 0.73 | -0.78 | 0.05 | -0.20 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 81.00 | 5.95 | 6.45 | 6.20 | 5.98 | -1.87 | -23.83% | 0.08 | 6 | 106 | 0.73 | -0.83 | 0.05 | -0.17 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 82.00 | 6.85 | 7.80 | 7.33 | 7.37 | -1.10 | -12.99% | 0.09 | 68 | 682 | 0.85 | -0.87 | 0.04 | -0.14 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 83.00 | 7.50 | 9.90 | 8.70 | 8.23 | -1.64 | -16.62% | 0.10 | 9 | 92 | 1.55 | -0.90 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 84.00 | 8.10 | 9.90 | 9.00 | 8.59 | -1.94 | -18.43% | 0.11 | 18 | 187 | 1.24 | -0.93 | 0.02 | -0.09 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 9.70 | 10.15 | 9.93 | 9.85 | -1.85 | -15.82% | 0.12 | 222 | 4,835 | 0.93 | -0.95 | 0.02 | -0.07 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 86.00 | 9.60 | 11.65 | 10.63 | 10.97 | -0.96 | -8.05% | 0.12 | 18 | 50 | 1.28 | -0.96 | 0.01 | -0.06 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 87.00 | 10.30 | 13.80 | 12.05 | 11.87 | -1.04 | -8.06% | 0.14 | 10 | 32 | 1.87 | -0.97 | 0.01 | -0.05 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 88.00 | 12.10 | 14.05 | 13.08 | 14.54 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.61 | -0.98 | 0.01 | -0.04 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 89.00 | 12.55 | 15.25 | 13.90 | 14.00 | +1.06 | +8.20% | 0.16 | 1 | 25 | 1.77 | -0.98 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 14.55 | 15.60 | 15.08 | 14.94 | -2.04 | -12.02% | 0.17 | 156 | 7,316 | 1.52 | -0.99 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 91.00 | 14.65 | 17.00 | 15.83 | % | 0.17 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.01 | 3/16/2026 3:59:58 PM EST | |||
| 92.00 | 14.80 | 18.10 | 16.45 | 16.81 | +1.75 | +11.62% | 0.18 | 2 | 1 | 1.90 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 93.00 | 15.85 | 19.75 | 17.80 | % | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 19.60 | 20.75 | 20.18 | 19.75 | -2.17 | -9.90% | 0.21 | 1,101 | 4,835 | 1.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 24.55 | 25.70 | 25.13 | 25.45 | -1.75 | -6.44% | 0.25 | 5,666 | 2,058 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 105.00 | 27.80 | 31.75 | 29.78 | 30.50 | -2.00 | -6.16% | 0.28 | 1,981 | 468 | 2.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 110.00 | 32.80 | 35.90 | 34.35 | 35.00 | -2.25 | -6.04% | 0.31 | 3,280 | 897 | 2.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 115.00 | 38.55 | 41.10 | 39.83 | 43.90 | 0.00 | 0.00% | 0.35 | 0 | 33 | 3.11 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 120.00 | 43.55 | 46.10 | 44.83 | 44.91 | +2.26 | +5.30% | 0.37 | 2 | 48 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 125.00 | 47.85 | 51.10 | 49.48 | 50.26 | 0.00 | 0.00% | 0.40 | 0 | 14 | 3.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 130.00 | 53.55 | 56.30 | 54.93 | 53.75 | -3.65 | -6.36% | 0.42 | 380 | 60 | 3.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 135.00 | 57.85 | 61.75 | 59.80 | 63.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 4.29 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 140.00 | 63.55 | 66.10 | 64.83 | 58.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 145.00 | 67.85 | 71.10 | 69.48 | 73.85 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 150.00 | 72.85 | 76.10 | 74.48 | 72.70 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:58 PM EST |
| 155.00 | 77.80 | 81.10 | 79.45 | 85.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:58 PM EST |
| 160.00 | 82.80 | 86.10 | 84.45 | 87.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:58 PM EST |
| 165.00 | 88.55 | 91.10 | 89.83 | 92.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:58 PM EST |
| 170.00 | 92.80 | 96.75 | 94.78 | 93.88 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.37 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 175.00 | 98.55 | 101.10 | 99.83 | 94.07 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:58 PM EST |
| 180.00 | 103.55 | 106.10 | 104.83 | 61.25 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:58 PM EST |
| 185.00 | 107.85 | 111.10 | 109.48 | 58.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 3:59:58 PM EST |
| 190.00 | 113.55 | 116.75 | 115.15 | 107.78 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:58 PM EST |
| 195.00 | 118.55 | 121.10 | 119.83 | 112.64 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:58 PM EST |
| 200.00 | 122.80 | 126.10 | 124.45 | 116.87 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:58 PM EST |
| 210.00 | 132.85 | 136.75 | 134.80 | 91.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:58 PM EST |
| 220.00 | 143.55 | 146.10 | 144.83 | 95.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 3:59:58 PM EST |
| 230.00 | 152.85 | 156.75 | 154.80 | % | 0.67 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 240.00 | 163.55 | 166.10 | 164.83 | 118.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:58 PM EST |
| 250.00 | 173.55 | 176.10 | 174.83 | % | 0.70 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 260.00 | 182.85 | 186.75 | 184.80 | % | 0.71 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 270.00 | 192.80 | 196.75 | 194.78 | % | 0.72 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 280.00 | 202.80 | 206.10 | 204.45 | 134.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 3:59:58 PM EST |
| 290.00 | 212.85 | 216.75 | 214.80 | 143.85 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:58 PM EST |