Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $110.45 as of 9/16/2026 2:45:33 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 | 78.80 | 79.25 | 79.03 | 88.55 | 0.00 | 0.00% | 3.16 | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:52 PM EST |
| 30.00 | 73.85 | 74.25 | 74.05 | % | 2.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST | |||
| 35.00 | 68.75 | 69.25 | 69.00 | 75.05 | -3.80 | -4.82% | 1.97 | 1 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 40.00 | 63.75 | 64.30 | 64.03 | 69.90 | -2.65 | -3.66% | 1.60 | 4 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 45.00 | 58.90 | 59.30 | 59.10 | 65.35 | -2.20 | -3.26% | 1.31 | 4 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 50.00 | 53.85 | 54.30 | 54.08 | 55.90 | -4.50 | -7.45% | 1.08 | 1 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 55.00 | 48.85 | 49.35 | 49.10 | 58.55 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 60.00 | 43.85 | 44.35 | 44.10 | 54.40 | 0.00 | 0.00% | 0.73 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 65.00 | 39.00 | 39.40 | 39.20 | 39.55 | -10.80 | -21.45% | 0.60 | 1 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 70.00 | 34.05 | 34.45 | 34.25 | 35.59 | -9.51 | -21.09% | 0.49 | 59 | 12 | 0.92 | 0.99 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 75.00 | 29.15 | 29.60 | 29.38 | 30.74 | -4.97 | -13.92% | 0.39 | 59 | 7 | 0.50 | 0.98 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 80.00 | 24.35 | 24.80 | 24.58 | 29.95 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.58 | 0.96 | 0.01 | -0.05 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 85.00 | 19.80 | 20.20 | 20.00 | 22.15 | -4.05 | -15.46% | 0.24 | 13 | 15 | 0.60 | 0.92 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 90.00 | 15.50 | 15.95 | 15.73 | 17.00 | -8.27 | -32.73% | 0.17 | 3 | 50 | 0.60 | 0.86 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 92.00 | 13.90 | 14.35 | 14.13 | 14.14 | -9.33 | -39.76% | 0.15 | 3 | 5 | 0.59 | 0.83 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 93.00 | 13.15 | 13.60 | 13.38 | 16.20 | -5.60 | -25.69% | 0.14 | 1 | 17 | 0.60 | 0.81 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 94.00 | 12.40 | 12.85 | 12.63 | 15.40 | -1.27 | -7.62% | 0.13 | 1 | 17 | 0.59 | 0.79 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 95.00 | 11.65 | 12.10 | 11.88 | 12.62 | -4.30 | -25.42% | 0.13 | 14 | 27 | 0.60 | 0.78 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 96.00 | 11.00 | 11.40 | 11.20 | 11.82 | -5.18 | -30.48% | 0.12 | 2 | 17 | 0.59 | 0.76 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 97.00 | 10.30 | 10.55 | 10.43 | 11.08 | -3.17 | -22.25% | 0.11 | 6 | 11 | 0.59 | 0.74 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 98.00 | 9.70 | 9.90 | 9.80 | 10.18 | -4.92 | -32.59% | 0.10 | 4 | 16 | 0.60 | 0.71 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 99.00 | 9.10 | 9.25 | 9.18 | 10.45 | -3.35 | -24.28% | 0.09 | 7 | 6 | 0.60 | 0.69 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 100.00 | 8.50 | 8.70 | 8.60 | 9.10 | -4.15 | -31.33% | 0.09 | 20 | 57 | 0.60 | 0.67 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 101.00 | 7.90 | 8.10 | 8.00 | 9.15 | -6.67 | -42.17% | 0.08 | 34 | 9 | 0.60 | 0.65 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 102.00 | 7.35 | 7.55 | 7.45 | 7.98 | -7.47 | -48.35% | 0.07 | 4 | 39 | 0.60 | 0.62 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 103.00 | 6.85 | 7.05 | 6.95 | 7.19 | -2.36 | -24.72% | 0.07 | 291 | 35 | 0.60 | 0.60 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 104.00 | 6.30 | 6.55 | 6.43 | 7.10 | -2.90 | -29.00% | 0.06 | 42 | 25 | 0.60 | 0.57 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 105.00 | 5.85 | 6.10 | 5.98 | 5.98 | -3.72 | -38.36% | 0.06 | 131 | 39 | 0.60 | 0.55 | 0.03 | -0.15 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 106.00 | 5.40 | 5.65 | 5.53 | 5.75 | -3.85 | -40.11% | 0.05 | 103 | 53 | 0.60 | 0.52 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 107.00 | 5.05 | 5.20 | 5.13 | 5.50 | -3.65 | -39.90% | 0.05 | 38 | 38 | 0.60 | 0.50 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 108.00 | 4.60 | 4.85 | 4.73 | 5.20 | -2.48 | -32.30% | 0.04 | 21 | 78 | 0.60 | 0.47 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 109.00 | 4.25 | 4.45 | 4.35 | 4.65 | -3.48 | -42.81% | 0.04 | 30 | 112 | 0.60 | 0.45 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 110.00 | 3.95 | 4.10 | 4.03 | 4.00 | -3.50 | -46.67% | 0.04 | 556 | 330 | 0.60 | 0.42 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 111.00 | 3.60 | 3.80 | 3.70 | 4.15 | -2.66 | -39.06% | 0.03 | 31 | 103 | 0.60 | 0.40 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 112.00 | 3.30 | 3.50 | 3.40 | 3.70 | -2.95 | -44.37% | 0.03 | 73 | 101 | 0.60 | 0.38 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 113.00 | 3.05 | 3.20 | 3.13 | 3.35 | -2.47 | -42.44% | 0.03 | 21 | 286 | 0.60 | 0.36 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 114.00 | 2.80 | 2.93 | 2.87 | 3.15 | -2.30 | -42.21% | 0.03 | 52 | 193 | 0.60 | 0.34 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 115.00 | 2.60 | 2.69 | 2.65 | 2.75 | -2.50 | -47.62% | 0.02 | 139 | 269 | 0.61 | 0.31 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 116.00 | 2.38 | 2.47 | 2.43 | 2.63 | -2.02 | -43.45% | 0.02 | 67 | 433 | 0.62 | 0.30 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 117.00 | 2.17 | 2.27 | 2.22 | 2.49 | -1.86 | -42.76% | 0.02 | 114 | 114 | 0.61 | 0.28 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 118.00 | 1.96 | 2.08 | 2.02 | 2.06 | -2.24 | -52.10% | 0.02 | 101 | 108 | 0.61 | 0.26 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 119.00 | 1.82 | 1.91 | 1.87 | 2.14 | -2.56 | -54.47% | 0.02 | 25 | 139 | 0.61 | 0.24 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 120.00 | 1.68 | 1.76 | 1.72 | 1.90 | -1.75 | -47.95% | 0.01 | 370 | 929 | 0.62 | 0.23 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 121.00 | 1.49 | 1.61 | 1.55 | 1.70 | -1.74 | -50.59% | 0.01 | 63 | 3,535 | 0.62 | 0.21 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 122.00 | 1.40 | 1.47 | 1.44 | 1.47 | -1.58 | -51.81% | 0.01 | 104 | 1,169 | 0.62 | 0.20 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 123.00 | 1.29 | 1.36 | 1.33 | 1.39 | -1.23 | -46.95% | 0.01 | 13 | 101 | 0.62 | 0.19 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 124.00 | 1.19 | 1.26 | 1.23 | 1.38 | -1.29 | -48.32% | 0.01 | 8 | 33 | 0.62 | 0.17 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 125.00 | 1.09 | 1.15 | 1.12 | 1.12 | -1.42 | -55.91% | 0.01 | 90 | 391 | 0.63 | 0.16 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 126.00 | 1.00 | 1.06 | 1.03 | 1.23 | -1.12 | -47.66% | 0.01 | 77 | 35 | 0.63 | 0.15 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 127.00 | 0.92 | 0.98 | 0.95 | 1.16 | -1.06 | -47.75% | 0.01 | 11 | 206 | 0.63 | 0.14 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 128.00 | 0.84 | 0.91 | 0.88 | 0.91 | -1.00 | -52.36% | 0.01 | 8 | 335 | 0.63 | 0.13 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 129.00 | 0.77 | 0.84 | 0.81 | 0.88 | -0.97 | -52.44% | 0.01 | 78 | 140 | 0.63 | 0.13 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 130.00 | 0.69 | 0.77 | 0.73 | 0.75 | -0.97 | -56.40% | 0.01 | 78 | 702 | 0.63 | 0.12 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 131.00 | 0.66 | 0.72 | 0.69 | 0.76 | -0.88 | -53.66% | 0.01 | 5 | 241 | 0.64 | 0.11 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 135.00 | 0.44 | 0.53 | 0.49 | 0.50 | -0.40 | -44.45% | 0.00 | 78 | 321 | 0.65 | 0.09 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 140.00 | 0.32 | 0.37 | 0.35 | 0.39 | -0.41 | -51.25% | 0.00 | 105 | 519 | 0.67 | 0.06 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 145.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.14 | -35.00% | 0.00 | 54 | 675 | 0.69 | 0.05 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 150.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.21 | -52.50% | 0.00 | 96 | 282 | 0.71 | 0.03 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 155.00 | 0.11 | 0.16 | 0.14 | 0.16 | -0.18 | -52.95% | 0.00 | 10 | 95 | 0.74 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 160.00 | 0.10 | 0.13 | 0.12 | 0.14 | -0.09 | -39.13% | 0.00 | 1 | 285 | 0.75 | 0.02 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 165.00 | 0.04 | 0.11 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 170.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 32 | 0.79 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/16/2026 1:58:52 PM EST |
| 180.00 | 0.01 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 185.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:58:52 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 1:58:52 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 1:58:52 PM EST |
| 65.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 318 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 70.00 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.76 | -0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 75.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 6 | 241 | 0.72 | -0.02 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 80.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.10 | +34.49% | 0.00 | 47 | 255 | 0.68 | -0.04 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 85.00 | 0.75 | 0.82 | 0.79 | 0.77 | +0.22 | +40.00% | 0.01 | 198 | 854 | 0.66 | -0.08 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 90.00 | 1.46 | 1.53 | 1.50 | 1.44 | +0.44 | +44.00% | 0.02 | 220 | 195 | 0.64 | -0.14 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 92.00 | 1.85 | 1.92 | 1.89 | 1.80 | +0.62 | +52.55% | 0.02 | 2 | 394 | 0.63 | -0.17 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 93.00 | 2.09 | 2.17 | 2.13 | 2.09 | +0.74 | +54.82% | 0.02 | 31 | 156 | 0.63 | -0.19 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 94.00 | 2.34 | 2.40 | 2.37 | 2.15 | -0.06 | -2.72% | 0.03 | 143 | 58 | 0.63 | -0.21 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 95.00 | 2.61 | 2.69 | 2.65 | 2.57 | +0.91 | +54.82% | 0.03 | 302 | 464 | 0.63 | -0.22 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 96.00 | 2.91 | 2.98 | 2.95 | 2.69 | +0.95 | +54.60% | 0.03 | 110 | 87 | 0.62 | -0.24 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 97.00 | 3.20 | 3.35 | 3.28 | 2.80 | +0.14 | +5.27% | 0.03 | 44 | 115 | 0.62 | -0.26 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 98.00 | 3.55 | 3.70 | 3.63 | 3.41 | +1.09 | +46.99% | 0.04 | 32 | 166 | 0.62 | -0.29 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 99.00 | 3.80 | 4.10 | 3.95 | 3.55 | +0.94 | +36.02% | 0.04 | 17 | 199 | 0.62 | -0.31 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 100.00 | 4.15 | 4.45 | 4.30 | 4.11 | +1.36 | +49.46% | 0.04 | 137 | 565 | 0.62 | -0.33 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 101.00 | 4.70 | 4.90 | 4.80 | 4.20 | +1.27 | +43.35% | 0.05 | 36 | 87 | 0.62 | -0.35 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 102.00 | 5.15 | 5.35 | 5.25 | 4.75 | +1.45 | +43.94% | 0.05 | 73 | 149 | 0.62 | -0.38 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 103.00 | 5.65 | 5.85 | 5.75 | 5.73 | +1.83 | +46.93% | 0.06 | 51 | 61 | 0.62 | -0.40 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 104.00 | 6.15 | 6.35 | 6.25 | 6.25 | +2.10 | +50.61% | 0.06 | 27 | 77 | 0.62 | -0.43 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 105.00 | 6.70 | 6.90 | 6.80 | 6.25 | +1.55 | +32.98% | 0.06 | 68 | 296 | 0.61 | -0.45 | 0.03 | -0.15 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 106.00 | 7.25 | 7.45 | 7.35 | 7.16 | +2.23 | +45.24% | 0.07 | 38 | 68 | 0.61 | -0.48 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 107.00 | 7.80 | 8.05 | 7.93 | 7.75 | +2.55 | +49.04% | 0.07 | 29 | 136 | 0.61 | -0.50 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 108.00 | 8.45 | 8.65 | 8.55 | 7.65 | +1.95 | +34.22% | 0.08 | 18 | 100 | 0.61 | -0.53 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 109.00 | 9.05 | 9.30 | 9.18 | 8.60 | +2.18 | +33.96% | 0.08 | 32 | 64 | 0.61 | -0.55 | 0.03 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 110.00 | 9.70 | 9.95 | 9.83 | 9.45 | +2.85 | +43.19% | 0.09 | 54 | 1,569 | 0.62 | -0.58 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 111.00 | 10.40 | 10.65 | 10.53 | 10.25 | +2.97 | +40.80% | 0.09 | 21 | 63 | 0.62 | -0.60 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 112.00 | 11.10 | 11.35 | 11.23 | 11.00 | +3.30 | +42.86% | 0.10 | 19 | 140 | 0.62 | -0.62 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 113.00 | 11.85 | 12.25 | 12.05 | 11.97 | +3.37 | +39.19% | 0.11 | 42 | 152 | 0.62 | -0.64 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 114.00 | 12.60 | 12.80 | 12.70 | 12.20 | +1.20 | +10.91% | 0.11 | 6 | 88 | 0.62 | -0.66 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 115.00 | 13.15 | 13.60 | 13.38 | 12.30 | +2.70 | +28.13% | 0.12 | 53 | 212 | 0.62 | -0.69 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 116.00 | 13.95 | 14.40 | 14.18 | 13.05 | +2.65 | +25.49% | 0.12 | 63 | 64 | 0.64 | -0.70 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 117.00 | 14.70 | 15.20 | 14.95 | 13.73 | +3.03 | +28.32% | 0.13 | 50 | 101 | 0.64 | -0.72 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 118.00 | 15.55 | 16.20 | 15.88 | 14.73 | +3.28 | +28.65% | 0.13 | 27 | 122 | 0.64 | -0.74 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 119.00 | 16.35 | 16.90 | 16.63 | 12.55 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.64 | -0.76 | 0.02 | -0.11 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 120.00 | 17.20 | 17.75 | 17.48 | 17.47 | +4.22 | +31.85% | 0.15 | 1 | 91 | 0.64 | -0.77 | 0.02 | -0.11 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 121.00 | 18.10 | 18.60 | 18.35 | 17.33 | +3.83 | +28.37% | 0.15 | 40 | 85 | 0.65 | -0.79 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 122.00 | 18.95 | 19.60 | 19.28 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.65 | -0.80 | 0.02 | -0.10 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 123.00 | 19.85 | 20.35 | 20.10 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.66 | -0.81 | 0.02 | -0.10 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 124.00 | 20.70 | 21.35 | 21.03 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.66 | -0.83 | 0.02 | -0.09 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 125.00 | 21.60 | 22.15 | 21.88 | 21.87 | +4.71 | +27.45% | 0.18 | 2 | 42 | 0.67 | -0.84 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 126.00 | 22.55 | 23.20 | 22.88 | 21.85 | % | 0.18 | 1 | 0 | 0.67 | -0.85 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:58:52 PM EST | |
| 127.00 | 23.45 | 23.95 | 23.70 | 18.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.67 | -0.86 | 0.01 | -0.08 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 128.00 | 24.40 | 24.90 | 24.65 | 15.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.87 | 0.01 | -0.08 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 129.00 | 25.30 | 25.95 | 25.63 | 24.40 | +6.95 | +39.83% | 0.20 | 1 | 1 | 0.67 | -0.88 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 130.00 | 26.25 | 26.90 | 26.58 | 21.56 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.68 | -0.88 | 0.01 | -0.07 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 131.00 | 27.20 | 27.85 | 27.53 | 18.55 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.64 | -0.89 | 0.01 | -0.07 | 9/14/2026 | 9/16/2026 1:58:52 PM EST |
| 135.00 | 31.05 | 31.65 | 31.35 | 17.10 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.69 | -0.92 | 0.01 | -0.06 | 9/3/2026 | 9/16/2026 1:58:52 PM EST |
| 140.00 | 35.95 | 36.50 | 36.23 | 32.65 | +5.15 | +18.73% | 0.26 | 3 | 6 | 0.74 | -0.94 | 0.01 | -0.05 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 145.00 | 40.90 | 41.35 | 41.13 | 39.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -0.95 | 0.00 | -0.04 | 9/2/2026 | 9/16/2026 1:58:52 PM EST |
| 150.00 | 45.85 | 46.30 | 46.08 | 38.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.03 | 9/10/2026 | 9/16/2026 1:58:52 PM EST |
| 155.00 | 50.85 | 51.40 | 51.13 | 49.95 | +9.80 | +24.41% | 0.33 | 5 | 2 | 0.88 | -0.98 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 160.00 | 55.85 | 56.40 | 56.13 | 49.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.88 | -0.98 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 1:58:52 PM EST |
| 165.00 | 60.80 | 61.35 | 61.08 | 52.55 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.93 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:58:52 PM EST |
| 170.00 | 65.85 | 66.40 | 66.13 | 60.15 | -0.85 | -1.40% | 0.39 | 6 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 175.00 | 70.80 | 71.40 | 71.10 | 62.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 9/11/2026 | 9/16/2026 1:58:52 PM EST |
| 180.00 | 75.85 | 76.35 | 76.10 | 69.90 | +3.75 | +5.67% | 0.42 | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |
| 185.00 | 80.85 | 81.40 | 81.13 | 74.90 | +4.45 | +6.32% | 0.44 | 2 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 1:58:52 PM EST |