Options Chain for ADOBE INC COM (ADBE) - $296.12 as of 1/19/2026 11:02:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 74.20 | 78.50 | 76.35 | 76.00 | -31.57 | -29.35% | 0.35 | 1 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 225.00 | 69.95 | 74.35 | 72.15 | % | 0.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 230.00 | 64.05 | 70.50 | 67.28 | % | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 235.00 | 60.00 | 65.50 | 62.75 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 240.00 | 55.00 | 59.15 | 57.08 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 245.00 | 50.00 | 55.55 | 52.78 | % | 0.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 250.00 | 45.20 | 50.55 | 47.88 | 53.60 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 39.15 | 45.55 | 42.35 | % | 0.17 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 260.00 | 36.00 | 40.60 | 38.30 | 93.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 30.10 | 35.65 | 32.88 | 43.54 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.97 | 0.98 | 0.00 | -0.08 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 25.70 | 30.70 | 28.20 | 64.75 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.87 | 0.97 | 0.00 | -0.10 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 19.40 | 25.80 | 22.60 | 22.00 | -55.80 | -71.73% | 0.08 | 1 | 14 | 0.78 | 0.94 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 15.75 | 20.45 | 18.10 | 17.00 | -6.10 | -26.41% | 0.06 | 15 | 12 | 0.64 | 0.89 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 282.50 | 12.65 | 17.25 | 14.95 | 16.42 | % | 0.05 | 50 | 0 | 0.53 | 0.87 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 285.00 | 10.65 | 13.00 | 11.83 | 13.00 | -37.20 | -74.11% | 0.04 | 53 | 15 | 0.34 | 0.83 | 0.02 | -0.25 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 287.50 | 9.95 | 11.40 | 10.68 | 11.94 | % | 0.04 | 52 | 0 | 0.31 | 0.79 | 0.03 | -0.27 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 290.00 | 7.95 | 8.65 | 8.30 | 8.35 | -6.45 | -43.59% | 0.03 | 170 | 15 | 0.27 | 0.73 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 292.50 | 6.50 | 6.90 | 6.70 | 7.40 | -4.49 | -37.77% | 0.02 | 26 | 2 | 0.28 | 0.65 | 0.03 | -0.31 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 5.00 | 5.25 | 5.13 | 5.25 | -5.45 | -50.94% | 0.02 | 412 | 62 | 0.27 | 0.56 | 0.04 | -0.32 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 297.50 | 3.80 | 4.10 | 3.95 | 3.90 | -4.65 | -54.39% | 0.01 | 283 | 7 | 0.27 | 0.46 | 0.04 | -0.32 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 2.72 | 3.00 | 2.86 | 2.82 | -4.38 | -60.84% | 0.01 | 1,091 | 148 | 0.27 | 0.37 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 302.50 | 1.99 | 2.20 | 2.10 | 1.99 | -3.61 | -64.47% | 0.01 | 495 | 103 | 0.27 | 0.29 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 1.40 | 1.55 | 1.48 | 1.56 | -3.19 | -67.16% | 0.00 | 1,441 | 172 | 0.28 | 0.23 | 0.03 | -0.25 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 307.50 | 0.99 | 1.05 | 1.02 | 1.02 | -2.38 | -70.00% | 0.00 | 747 | 118 | 0.28 | 0.17 | 0.02 | -0.22 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 0.72 | 0.78 | 0.75 | 0.75 | -1.75 | -70.00% | 0.00 | 2,348 | 436 | 0.29 | 0.13 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 312.50 | 0.48 | 0.57 | 0.53 | 0.53 | -1.38 | -72.26% | 0.00 | 268 | 190 | 0.29 | 0.10 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 0.35 | 0.41 | 0.38 | 0.36 | -1.03 | -74.11% | 0.00 | 209 | 184 | 0.30 | 0.07 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 317.50 | 0.21 | 0.40 | 0.31 | 0.30 | -0.73 | -70.88% | 0.00 | 71 | 164 | 0.31 | 0.05 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 320.00 | 0.22 | 0.24 | 0.23 | 0.21 | -0.59 | -73.75% | 0.00 | 295 | 578 | 0.32 | 0.04 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 322.50 | 0.06 | 0.30 | 0.18 | 0.17 | -0.48 | -73.85% | 0.00 | 23 | 333 | 0.32 | 0.03 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 325.00 | 0.02 | 0.50 | 0.26 | 0.13 | -0.31 | -70.46% | 0.00 | 41 | 390 | 0.35 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 327.50 | 0.05 | 0.18 | 0.12 | 0.12 | -0.21 | -63.64% | 0.00 | 18 | 96 | 0.35 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 330.00 | 0.06 | 0.15 | 0.11 | 0.15 | -0.13 | -46.43% | 0.00 | 79 | 254 | 0.36 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 332.50 | 0.00 | 0.40 | 0.20 | 0.26 | +0.03 | +13.05% | 0.00 | 2 | 164 | 0.49 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 0.03 | 0.11 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 36 | 200 | 0.37 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 337.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.07 | -63.64% | 0.00 | 33 | 110 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 340.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 259 | 239 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 342.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 416 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.14 | -77.78% | 0.00 | 21 | 228 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 347.50 | 0.00 | 3.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.03 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 350.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 68 | 570 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 352.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.27 | -81.82% | 0.00 | 1 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 355.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.19 | -86.37% | 0.00 | 49 | 134 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 357.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.22 | -91.67% | 0.00 | 1 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 257 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 362.50 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 1 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 365.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 30 | 128 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 367.50 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 29 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 49 | 87 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 372.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.03 | 0.02 | 0.02 | -1.48 | -98.67% | 0.00 | 9 | 148 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 377.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 1,156 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,054 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.33 | -97.06% | 0.01 | 1 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.39 | 0.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:02 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.50 | 0.75 | 0.01 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.07 | -50.00% | 0.00 | 5 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.54 | 0.27 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 20 | 0.60 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 0.08 | 0.13 | 0.11 | 0.07 | -0.03 | -30.00% | 0.00 | 248 | 21 | 0.39 | -0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 0.14 | 0.26 | 0.20 | 0.26 | +0.05 | +23.81% | 0.00 | 118 | 34 | 0.37 | -0.03 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 0.23 | 0.35 | 0.29 | 0.30 | +0.06 | +25.00% | 0.00 | 149 | 31 | 0.33 | -0.06 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 0.15 | 0.54 | 0.35 | 0.38 | +0.06 | +18.75% | 0.00 | 556 | 195 | 0.27 | -0.11 | 0.01 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 282.50 | 0.59 | 0.75 | 0.67 | 0.65 | +0.37 | +132.15% | 0.00 | 39 | 2 | 0.29 | -0.13 | 0.02 | -0.23 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 0.84 | 1.04 | 0.94 | 1.00 | +0.38 | +61.29% | 0.00 | 724 | 342 | 0.28 | -0.17 | 0.02 | -0.25 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 287.50 | 1.35 | 1.72 | 1.54 | 1.26 | +0.51 | +68.00% | 0.01 | 123 | 31 | 0.29 | -0.21 | 0.03 | -0.27 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 1.84 | 2.11 | 1.98 | 2.00 | +1.05 | +110.53% | 0.01 | 299 | 598 | 0.27 | -0.27 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 292.50 | 2.63 | 2.90 | 2.77 | 2.63 | +1.33 | +102.31% | 0.01 | 464 | 102 | 0.27 | -0.35 | 0.03 | -0.31 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 3.70 | 4.00 | 3.85 | 3.80 | +1.91 | +101.06% | 0.01 | 673 | 612 | 0.27 | -0.44 | 0.04 | -0.32 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 297.50 | 4.90 | 5.15 | 5.03 | 4.91 | +2.45 | +99.60% | 0.02 | 515 | 144 | 0.27 | -0.54 | 0.04 | -0.32 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 6.40 | 6.65 | 6.53 | 6.40 | +3.45 | +116.95% | 0.02 | 471 | 582 | 0.27 | -0.63 | 0.04 | -0.30 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 302.50 | 8.10 | 8.95 | 8.53 | 7.90 | +4.05 | +105.20% | 0.03 | 227 | 136 | 0.29 | -0.71 | 0.03 | -0.28 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 9.70 | 10.40 | 10.05 | 9.91 | +4.46 | +81.84% | 0.03 | 162 | 475 | 0.26 | -0.77 | 0.03 | -0.25 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 307.50 | 11.70 | 12.70 | 12.20 | 12.10 | +4.87 | +67.36% | 0.04 | 58 | 182 | 0.27 | -0.83 | 0.02 | -0.22 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 13.90 | 14.80 | 14.35 | 14.07 | +5.72 | +68.51% | 0.05 | 56 | 519 | 0.26 | -0.87 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 312.50 | 15.65 | 17.15 | 16.40 | 16.42 | +5.43 | +49.41% | 0.05 | 25 | 254 | 0.35 | -0.90 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 18.55 | 20.10 | 19.33 | 18.97 | +6.67 | +54.23% | 0.06 | 84 | 191 | 0.35 | -0.93 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 317.50 | 19.35 | 23.05 | 21.20 | 21.00 | +6.30 | +42.86% | 0.07 | 40 | 195 | 0.52 | -0.95 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 320.00 | 22.85 | 24.95 | 23.90 | 22.72 | +5.61 | +32.79% | 0.07 | 92 | 290 | 0.49 | -0.96 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 322.50 | 23.20 | 27.55 | 25.38 | 25.00 | +5.23 | +26.46% | 0.08 | 42 | 114 | 0.54 | -0.97 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 325.00 | 27.60 | 30.80 | 29.20 | 28.65 | +5.99 | +26.44% | 0.09 | 35 | 167 | 0.65 | -0.98 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 327.50 | 27.55 | 34.80 | 31.18 | 29.11 | +4.24 | +17.05% | 0.10 | 3 | 64 | 0.82 | -0.99 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 330.00 | 31.85 | 36.05 | 33.95 | 32.00 | +5.30 | +19.85% | 0.10 | 14 | 63 | 0.75 | -0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 332.50 | 34.00 | 37.80 | 35.90 | 34.69 | +5.84 | +20.25% | 0.11 | 1 | 58 | 0.70 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 35.00 | 40.40 | 37.70 | 37.50 | +6.21 | +19.85% | 0.11 | 6 | 12 | 0.74 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 337.50 | 37.15 | 42.85 | 40.00 | 33.34 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 340.00 | 41.20 | 46.00 | 43.60 | 42.70 | +6.20 | +16.99% | 0.13 | 71 | 26 | 0.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 342.50 | 43.55 | 47.10 | 45.33 | 39.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 345.00 | 44.80 | 50.75 | 47.78 | 47.10 | +5.48 | +13.17% | 0.14 | 1 | 6 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 347.50 | 47.15 | 53.45 | 50.30 | 39.67 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 350.00 | 49.65 | 57.50 | 53.58 | 50.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 352.50 | 52.15 | 59.25 | 55.70 | 20.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 355.00 | 54.65 | 61.90 | 58.28 | 52.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 357.50 | 58.45 | 62.60 | 60.53 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 360.00 | 60.90 | 67.20 | 64.05 | 31.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 362.50 | 63.55 | 69.35 | 66.45 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 365.00 | 65.90 | 71.75 | 68.83 | 59.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 367.50 | 67.15 | 74.65 | 70.90 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 370.00 | 70.90 | 77.05 | 73.98 | 20.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:02 PM EST |
| 372.50 | 72.15 | 78.90 | 75.53 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 375.00 | 74.65 | 82.75 | 78.70 | 24.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 377.50 | 77.15 | 85.70 | 81.43 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 380.00 | 80.90 | 86.70 | 83.80 | 48.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 385.00 | 85.85 | 91.80 | 88.83 | 38.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:02 PM EST |
| 390.00 | 90.70 | 96.95 | 93.83 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 395.00 | 95.45 | 102.25 | 98.85 | 53.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:02 PM EST |
| 400.00 | 99.65 | 107.05 | 103.35 | 50.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:02 PM EST |
| 405.00 | 105.75 | 111.90 | 108.83 | 63.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 410.00 | 109.65 | 117.70 | 113.68 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 415.00 | 114.65 | 122.75 | 118.70 | 71.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/16/2026 4:00:02 PM EST |
| 420.00 | 120.75 | 127.05 | 123.90 | 78.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 4:00:02 PM EST |
| 425.00 | 125.70 | 131.55 | 128.63 | % | 0.30 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 430.00 | 129.00 | 138.20 | 133.60 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 435.00 | 135.50 | 143.20 | 139.35 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 440.00 | 139.45 | 147.25 | 143.35 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 445.00 | 145.75 | 152.05 | 148.90 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 450.00 | 149.10 | 158.00 | 153.55 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 455.00 | 154.65 | 161.35 | 158.00 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 460.00 | 159.65 | 167.75 | 163.70 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 465.00 | 165.35 | 173.00 | 169.18 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 470.00 | 169.45 | 178.40 | 173.93 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 475.00 | 174.45 | 183.40 | 178.93 | % | 0.38 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 480.00 | 179.45 | 187.90 | 183.68 | % | 0.38 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |