Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $106.30 as of 6/18/2026 5:03:49 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 | 81.15 | 84.00 | 82.58 | 55.05 | 0.00 | 0.00% | 3.30 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:59 PM EST |
| 30.00 | 76.30 | 78.80 | 77.55 | 78.05 | +27.79 | +55.30% | 2.58 | 1 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 35.00 | 71.15 | 74.25 | 72.70 | 45.29 | 0.00 | 0.00% | 2.08 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 40.00 | 66.80 | 69.85 | 68.33 | 40.27 | 0.00 | 0.00% | 1.71 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 61.20 | 63.85 | 62.53 | % | 1.39 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 50.00 | 56.80 | 59.15 | 57.98 | 56.54 | +12.72 | +29.03% | 1.16 | 1 | 16 | 3.43 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 51.20 | 54.25 | 52.73 | 50.95 | +25.67 | +101.55% | 0.96 | 1 | 6 | 3.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 60.00 | 46.80 | 49.10 | 47.95 | 45.41 | -2.72 | -5.66% | 0.80 | 8 | 83 | 2.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 63.00 | 43.55 | 46.15 | 44.85 | 24.04 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 64.00 | 42.20 | 44.85 | 43.53 | 23.09 | 0.00 | 0.00% | 0.68 | 0 | 26 | 2.28 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 41.80 | 43.80 | 42.80 | 40.99 | -3.03 | -6.89% | 0.66 | 13 | 75 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 66.00 | 40.20 | 43.05 | 41.63 | 40.01 | +16.50 | +70.19% | 0.63 | 13 | 26 | 2.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 67.00 | 39.80 | 42.30 | 41.05 | 40.87 | +22.45 | +121.88% | 0.61 | 1 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 68.00 | 38.80 | 41.10 | 39.95 | 31.00 | 0.00 | 0.00% | 0.59 | 0 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 69.00 | 37.50 | 40.30 | 38.90 | 20.72 | 0.00 | 0.00% | 0.56 | 0 | 8 | 2.25 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 70.00 | 36.20 | 38.80 | 37.50 | 35.89 | -3.43 | -8.73% | 0.54 | 3 | 97 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 71.00 | 35.40 | 38.30 | 36.85 | 34.60 | +6.28 | +22.18% | 0.52 | 20 | 9 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 72.00 | 34.80 | 37.30 | 36.05 | 35.66 | -1.76 | -4.71% | 0.50 | 10 | 45 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 73.00 | 33.45 | 35.75 | 34.60 | 35.95 | +3.53 | +10.89% | 0.47 | 1 | 101 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 74.00 | 32.55 | 34.85 | 33.70 | 32.43 | +6.76 | +26.34% | 0.46 | 5 | 178 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 75.00 | 31.25 | 33.75 | 32.50 | 30.67 | -0.15 | -0.49% | 0.43 | 6 | 464 | 1.63 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 76.00 | 30.25 | 33.60 | 31.93 | 30.60 | +1.57 | +5.41% | 0.42 | 3 | 225 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 77.00 | 29.45 | 32.15 | 30.80 | 28.75 | -0.25 | -0.87% | 0.40 | 44 | 153 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 78.00 | 28.85 | 31.10 | 29.98 | 28.43 | +0.76 | +2.75% | 0.38 | 27 | 291 | 1.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 79.00 | 27.25 | 29.80 | 28.53 | 28.54 | -0.46 | -1.59% | 0.36 | 4 | 160 | 1.47 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 80.00 | 26.85 | 29.35 | 28.10 | 25.33 | -2.74 | -9.77% | 0.35 | 26 | 672 | 1.16 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 81.00 | 25.85 | 27.90 | 26.88 | 24.30 | -0.02 | -0.09% | 0.33 | 45 | 291 | 1.42 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 82.00 | 25.45 | 26.75 | 26.10 | 24.33 | -0.32 | -1.30% | 0.32 | 15 | 265 | 1.30 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 83.00 | 23.30 | 25.85 | 24.58 | 22.36 | -1.01 | -4.33% | 0.30 | 50 | 827 | 1.30 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 84.00 | 22.90 | 24.95 | 23.93 | 22.14 | +0.41 | +1.89% | 0.28 | 13 | 252 | 1.30 | 0.98 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 85.00 | 22.20 | 23.65 | 22.93 | 22.50 | +2.20 | +10.84% | 0.27 | 103 | 1,803 | 1.11 | 0.98 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 86.00 | 21.50 | 23.40 | 22.45 | 20.65 | +0.58 | +2.89% | 0.26 | 18 | 457 | 1.07 | 0.98 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 87.00 | 19.70 | 21.95 | 20.83 | 20.20 | -3.72 | -15.56% | 0.24 | 47 | 592 | 1.16 | 0.97 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 88.00 | 19.05 | 20.75 | 19.90 | 17.49 | -4.72 | -21.26% | 0.23 | 24 | 333 | 1.03 | 0.97 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 89.00 | 18.90 | 19.80 | 19.35 | 17.16 | -3.04 | -15.05% | 0.22 | 34 | 365 | 1.01 | 0.96 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 90.00 | 18.10 | 18.90 | 18.50 | 18.34 | +2.42 | +15.21% | 0.21 | 224 | 3,445 | 0.94 | 0.95 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 91.00 | 16.55 | 18.40 | 17.48 | 16.05 | +0.87 | +5.74% | 0.19 | 105 | 239 | 1.12 | 0.94 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 92.00 | 15.15 | 17.80 | 16.48 | 14.88 | +0.43 | +2.98% | 0.18 | 127 | 327 | 1.18 | 0.94 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 93.00 | 15.00 | 15.95 | 15.48 | 15.35 | +2.27 | +17.36% | 0.17 | 95 | 406 | 0.91 | 0.92 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 94.00 | 13.30 | 15.45 | 14.38 | 12.52 | +0.30 | +2.46% | 0.15 | 124 | 345 | 0.98 | 0.91 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 95.00 | 13.40 | 14.05 | 13.73 | 13.80 | +2.30 | +20.00% | 0.14 | 336 | 2,419 | 0.70 | 0.90 | 0.02 | -0.13 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 96.00 | 11.50 | 13.65 | 12.58 | 11.00 | +0.37 | +3.49% | 0.13 | 194 | 501 | 0.93 | 0.88 | 0.02 | -0.15 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 97.00 | 10.60 | 12.85 | 11.73 | 11.07 | +1.24 | +12.62% | 0.12 | 55 | 865 | 0.93 | 0.86 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 98.00 | 10.45 | 11.40 | 10.93 | 10.00 | +0.90 | +9.89% | 0.11 | 101 | 469 | 0.77 | 0.84 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 99.00 | 9.75 | 11.25 | 10.50 | 8.90 | +0.20 | +2.30% | 0.11 | 577 | 4,041 | 0.72 | 0.82 | 0.02 | -0.18 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 100.00 | 9.15 | 9.70 | 9.43 | 9.42 | +1.65 | +21.24% | 0.09 | 1,039 | 5,381 | 0.67 | 0.80 | 0.03 | -0.19 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 101.00 | 8.30 | 9.15 | 8.73 | 8.70 | +1.66 | +23.58% | 0.09 | 206 | 666 | 0.69 | 0.77 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 102.00 | 7.40 | 8.40 | 7.90 | 7.80 | +1.45 | +22.84% | 0.08 | 736 | 1,303 | 0.66 | 0.74 | 0.03 | -0.21 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 103.00 | 7.00 | 7.55 | 7.28 | 6.95 | +1.05 | +17.80% | 0.07 | 444 | 3,449 | 0.67 | 0.71 | 0.03 | -0.22 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 104.00 | 6.35 | 6.70 | 6.53 | 6.55 | +1.18 | +21.98% | 0.06 | 483 | 1,730 | 0.65 | 0.68 | 0.04 | -0.23 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 105.00 | 5.75 | 6.05 | 5.90 | 5.87 | +0.97 | +19.80% | 0.06 | 3,270 | 10,575 | 0.65 | 0.64 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 106.00 | 5.25 | 5.45 | 5.35 | 5.32 | +0.90 | +20.37% | 0.05 | 3,043 | 1,475 | 0.65 | 0.60 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 107.00 | 4.70 | 4.85 | 4.78 | 4.75 | +0.75 | +18.75% | 0.04 | 5,957 | 1,765 | 0.65 | 0.56 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 108.00 | 4.25 | 4.35 | 4.30 | 4.31 | +0.76 | +21.41% | 0.04 | 3,356 | 3,767 | 0.65 | 0.53 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 109.00 | 3.70 | 3.85 | 3.78 | 3.77 | +0.57 | +17.82% | 0.03 | 1,269 | 1,704 | 0.65 | 0.49 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 110.00 | 3.30 | 3.40 | 3.35 | 3.35 | +0.45 | +15.52% | 0.03 | 17,097 | 9,423 | 0.65 | 0.45 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 111.00 | 2.89 | 3.05 | 2.97 | 2.89 | +0.28 | +10.73% | 0.03 | 1,765 | 1,596 | 0.65 | 0.41 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 112.00 | 2.53 | 2.65 | 2.59 | 2.58 | +0.30 | +13.16% | 0.02 | 2,363 | 1,388 | 0.65 | 0.37 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 113.00 | 2.20 | 2.34 | 2.27 | 2.25 | +0.21 | +10.30% | 0.02 | 2,800 | 5,737 | 0.65 | 0.34 | 0.04 | -0.23 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 114.00 | 1.93 | 2.05 | 1.99 | 1.98 | +0.17 | +9.40% | 0.02 | 604 | 1,359 | 0.65 | 0.31 | 0.03 | -0.23 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 115.00 | 1.72 | 1.79 | 1.76 | 1.77 | +0.17 | +10.63% | 0.02 | 5,512 | 3,338 | 0.66 | 0.28 | 0.03 | -0.22 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 116.00 | 1.52 | 1.57 | 1.55 | 1.53 | +0.10 | +7.00% | 0.01 | 1,702 | 2,322 | 0.66 | 0.25 | 0.03 | -0.21 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 117.00 | 1.28 | 1.37 | 1.33 | 1.33 | +0.02 | +1.53% | 0.01 | 391 | 317 | 0.66 | 0.23 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 118.00 | 1.12 | 1.20 | 1.16 | 1.15 | +0.03 | +2.68% | 0.01 | 593 | 1,528 | 0.67 | 0.20 | 0.03 | -0.19 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 119.00 | 0.98 | 1.05 | 1.02 | 1.00 | 0.00 | 0.00% | 0.01 | 700 | 1,187 | 0.67 | 0.18 | 0.02 | -0.18 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 120.00 | 0.85 | 0.90 | 0.88 | 0.90 | -0.02 | -2.18% | 0.01 | 7,035 | 6,146 | 0.68 | 0.17 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 121.00 | 0.71 | 0.83 | 0.77 | 0.77 | -0.03 | -3.75% | 0.01 | 374 | 298 | 0.68 | 0.15 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 122.00 | 0.64 | 0.72 | 0.68 | 0.61 | -0.15 | -19.74% | 0.01 | 289 | 297 | 0.69 | 0.13 | 0.02 | -0.15 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 123.00 | 0.55 | 0.62 | 0.59 | 0.60 | -0.04 | -6.25% | 0.00 | 210 | 259 | 0.69 | 0.12 | 0.02 | -0.14 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 124.00 | 0.44 | 0.69 | 0.57 | 0.56 | -0.10 | -15.16% | 0.00 | 105 | 101 | 0.71 | 0.11 | 0.02 | -0.13 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 125.00 | 0.46 | 0.48 | 0.47 | 0.47 | -0.05 | -9.62% | 0.00 | 1,303 | 1,356 | 0.70 | 0.10 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 126.00 | 0.34 | 0.43 | 0.39 | 0.41 | -0.07 | -14.59% | 0.00 | 71 | 111 | 0.70 | 0.09 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 127.00 | 0.33 | 0.37 | 0.35 | 0.34 | -0.08 | -19.05% | 0.00 | 167 | 335 | 0.72 | 0.08 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 128.00 | 0.25 | 0.32 | 0.29 | 0.25 | -0.07 | -21.88% | 0.00 | 259 | 55 | 0.74 | 0.07 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 130.00 | 0.23 | 0.27 | 0.25 | 0.23 | -0.09 | -28.13% | 0.00 | 543 | 1,603 | 0.74 | 0.06 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 135.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 187 | 1,958 | 0.78 | 0.03 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 140.00 | 0.08 | 0.10 | 0.09 | 0.05 | -0.09 | -64.29% | 0.00 | 506 | 1,489 | 0.80 | 0.02 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.12 | % | 0.00 | 1 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 150.00 | 0.01 | 0.26 | 0.14 | 0.04 | % | 0.00 | 131 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 119 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 18,842 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 84 | 775 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 64.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 259 | 206 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 70 | 957 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 66.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 171 | 2,617 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 67.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 216 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 68.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 182 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 69.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 109 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 643 | 1,207 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 71.00 | 0.01 | 0.29 | 0.15 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 255 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 72.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 541 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 73.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 191 | 303 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 74.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 45 | 364 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 259 | 949 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 76.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 57 | 286 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.72 | 0.36 | 0.06 | -0.03 | -33.34% | 0.00 | 25 | 215 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 78.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.08 | -61.54% | 0.00 | 42 | 289 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.12 | -66.67% | 0.00 | 45 | 224 | 1.28 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 190 | 2,277 | 0.93 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 81.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 61 | 224 | 0.91 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 82.00 | 0.02 | 0.09 | 0.06 | 0.09 | -0.10 | -52.64% | 0.00 | 32 | 1,574 | 0.83 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 83.00 | 0.05 | 0.23 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 16 | 363 | 0.91 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 84.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 137 | 402 | 0.81 | -0.02 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 85.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 344 | 746 | 0.82 | -0.02 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 86.00 | 0.02 | 0.23 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 79 | 475 | 0.77 | -0.02 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 87.00 | 0.14 | 0.23 | 0.19 | 0.23 | -0.10 | -30.31% | 0.00 | 199 | 513 | 0.83 | -0.03 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 88.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 86 | 810 | 0.81 | -0.03 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 89.00 | 0.18 | 0.27 | 0.23 | 0.20 | -0.24 | -54.55% | 0.00 | 223 | 321 | 0.79 | -0.04 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 90.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.32 | -57.15% | 0.00 | 1,083 | 2,184 | 0.76 | -0.05 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 91.00 | 0.14 | 0.35 | 0.25 | 0.34 | -0.30 | -46.88% | 0.00 | 150 | 311 | 0.72 | -0.06 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 92.00 | 0.27 | 0.60 | 0.44 | 0.33 | -0.42 | -56.00% | 0.00 | 502 | 1,752 | 0.78 | -0.07 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 93.00 | 0.33 | 0.49 | 0.41 | 0.37 | -0.52 | -58.43% | 0.00 | 765 | 558 | 0.71 | -0.08 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 94.00 | 0.40 | 0.72 | 0.56 | 0.45 | -0.55 | -55.00% | 0.01 | 1,070 | 1,482 | 0.75 | -0.09 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 95.00 | 0.45 | 0.59 | 0.52 | 0.54 | -0.69 | -56.10% | 0.01 | 1,370 | 1,202 | 0.70 | -0.10 | 0.02 | -0.13 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 96.00 | 0.53 | 0.65 | 0.59 | 0.65 | -0.74 | -53.24% | 0.01 | 395 | 580 | 0.69 | -0.12 | 0.02 | -0.15 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 97.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.85 | -53.13% | 0.01 | 479 | 414 | 0.69 | -0.14 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 98.00 | 0.79 | 0.94 | 0.87 | 0.94 | -0.96 | -50.53% | 0.01 | 757 | 273 | 0.67 | -0.16 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 99.00 | 0.94 | 1.12 | 1.03 | 0.98 | -1.20 | -55.05% | 0.01 | 357 | 1,836 | 0.67 | -0.18 | 0.02 | -0.18 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 100.00 | 1.15 | 1.26 | 1.21 | 1.22 | -1.23 | -50.21% | 0.01 | 3,418 | 6,274 | 0.66 | -0.20 | 0.03 | -0.19 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 101.00 | 1.35 | 1.70 | 1.53 | 1.43 | -1.37 | -48.93% | 0.02 | 342 | 120 | 0.68 | -0.23 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 102.00 | 1.64 | 1.79 | 1.72 | 1.73 | -1.52 | -46.77% | 0.02 | 821 | 1,438 | 0.64 | -0.26 | 0.03 | -0.21 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 103.00 | 1.91 | 2.04 | 1.98 | 1.99 | -1.61 | -44.73% | 0.02 | 1,775 | 1,666 | 0.65 | -0.29 | 0.03 | -0.22 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 104.00 | 2.25 | 2.35 | 2.30 | 2.35 | -1.73 | -42.41% | 0.02 | 749 | 604 | 0.65 | -0.32 | 0.04 | -0.23 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 105.00 | 2.60 | 2.70 | 2.65 | 2.65 | -1.95 | -42.40% | 0.03 | 3,496 | 813 | 0.65 | -0.36 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 106.00 | 3.00 | 3.15 | 3.08 | 3.07 | -2.03 | -39.81% | 0.03 | 1,989 | 347 | 0.65 | -0.40 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 107.00 | 3.40 | 3.60 | 3.50 | 3.60 | -2.10 | -36.85% | 0.03 | 731 | 424 | 0.64 | -0.43 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 108.00 | 3.90 | 4.20 | 4.05 | 4.02 | -2.33 | -36.70% | 0.04 | 978 | 470 | 0.65 | -0.47 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 109.00 | 4.40 | 4.60 | 4.50 | 4.60 | -2.35 | -33.82% | 0.04 | 580 | 233 | 0.65 | -0.51 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 110.00 | 5.00 | 5.35 | 5.18 | 5.52 | -2.01 | -26.70% | 0.05 | 323 | 419 | 0.65 | -0.55 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 111.00 | 5.55 | 5.95 | 5.75 | 7.00 | -0.95 | -11.95% | 0.05 | 39 | 43 | 0.65 | -0.59 | 0.04 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 112.00 | 6.20 | 6.45 | 6.33 | 6.35 | -1.55 | -19.62% | 0.06 | 26 | 83 | 0.64 | -0.63 | 0.04 | -0.24 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 113.00 | 6.85 | 7.25 | 7.05 | 7.15 | -2.15 | -23.12% | 0.06 | 18 | 25 | 0.65 | -0.66 | 0.04 | -0.23 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 114.00 | 7.60 | 8.00 | 7.80 | 7.85 | -0.90 | -10.29% | 0.07 | 5 | 8 | 0.66 | -0.69 | 0.03 | -0.23 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 115.00 | 7.75 | 8.95 | 8.35 | 10.05 | -1.15 | -10.27% | 0.07 | 30 | 22 | 0.61 | -0.72 | 0.03 | -0.22 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 116.00 | 8.85 | 10.10 | 9.48 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | -0.75 | 0.03 | -0.21 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 117.00 | 9.60 | 10.90 | 10.25 | 11.51 | -1.34 | -10.43% | 0.09 | 34 | 23 | 0.68 | -0.77 | 0.03 | -0.20 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 118.00 | 10.25 | 12.30 | 11.28 | 12.39 | -1.49 | -10.74% | 0.10 | 20 | 30 | 0.70 | -0.80 | 0.03 | -0.19 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 119.00 | 11.25 | 13.30 | 12.28 | 12.62 | -1.38 | -9.86% | 0.10 | 6 | 27 | 0.74 | -0.82 | 0.02 | -0.18 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 120.00 | 12.25 | 14.50 | 13.38 | 12.63 | -1.57 | -11.06% | 0.11 | 4 | 34 | 0.80 | -0.83 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 121.00 | 12.85 | 14.95 | 13.90 | % | 0.11 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.16 | 6/18/2026 3:59:59 PM EST | |||
| 122.00 | 13.65 | 15.85 | 14.75 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.01 | -0.87 | 0.02 | -0.15 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 123.00 | 14.70 | 16.70 | 15.70 | 18.50 | % | 0.13 | 1 | 0 | 1.01 | -0.88 | 0.02 | -0.14 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 124.00 | 15.70 | 18.30 | 17.00 | % | 0.14 | 0 | 0 | 1.17 | -0.89 | 0.02 | -0.13 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 16.70 | 18.25 | 17.48 | 17.35 | -2.30 | -11.71% | 0.14 | 5 | 15 | 0.98 | -0.90 | 0.01 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 126.00 | 17.65 | 20.00 | 18.83 | 18.06 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.19 | -0.91 | 0.01 | -0.12 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 127.00 | 17.90 | 20.95 | 19.43 | % | 0.15 | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.11 | 6/18/2026 3:59:59 PM EST | |||
| 128.00 | 19.50 | 22.10 | 20.80 | 19.92 | % | 0.16 | 2 | 0 | 1.28 | -0.93 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 130.00 | 20.70 | 24.05 | 22.38 | 22.35 | 0.00 | 0.00% | 0.17 | 0 | 71 | 1.34 | -0.94 | 0.01 | -0.08 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 135.00 | 25.70 | 28.60 | 27.15 | 30.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | -0.97 | 0.01 | -0.05 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 140.00 | 31.30 | 33.90 | 32.60 | 39.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.61 | -0.98 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 145.00 | 35.95 | 38.85 | 37.40 | % | 0.26 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 150.00 | 41.25 | 43.70 | 42.48 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 155.00 | 45.90 | 48.70 | 47.30 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 160.00 | 51.20 | 53.85 | 52.53 | 55.25 | % | 0.33 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |