Options Chain for ADOBE INC COM (ADBE) - $275.30 as of 8/24/2026 1:13:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 157.75 | 166.70 | 162.23 | 160.07 | 0.00 | 0.00% | 1.41 | 0 | 9 | 1.71 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 120.00 | 152.75 | 161.70 | 157.23 | 153.35 | 0.00 | 0.00% | 1.31 | 0 | 41 | 1.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 147.75 | 156.75 | 152.25 | 154.11 | 0.00 | 0.00% | 1.22 | 0 | 41 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 130.00 | 142.80 | 151.80 | 147.30 | 146.34 | 0.00 | 0.00% | 1.13 | 0 | 33 | 1.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 135.00 | 137.75 | 146.85 | 142.30 | 105.54 | 0.00 | 0.00% | 1.05 | 0 | 40 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 140.00 | 134.90 | 140.25 | 137.58 | 138.74 | +0.67 | +0.49% | 0.98 | 4 | 40 | 1.16 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 145.00 | 130.15 | 135.50 | 132.83 | 133.17 | +71.86 | +117.21% | 0.92 | 12 | 44 | 1.16 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 150.00 | 125.30 | 130.55 | 127.93 | 127.86 | +52.86 | +70.48% | 0.85 | 6 | 65 | 1.11 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 155.00 | 120.35 | 125.65 | 123.00 | 122.96 | +12.96 | +11.79% | 0.79 | 4 | 61 | 1.07 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 114.05 | 120.40 | 117.23 | 117.50 | +63.93 | +119.34% | 0.73 | 16 | 64 | 1.17 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 165.00 | 110.50 | 115.80 | 113.15 | 111.94 | +52.34 | +87.82% | 0.69 | 24 | 65 | 1.00 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 170.00 | 106.40 | 110.90 | 108.65 | 106.41 | +11.91 | +12.61% | 0.64 | 16 | 70 | 0.96 | 0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 175.00 | 99.90 | 107.40 | 103.65 | 101.14 | +70.04 | +225.21% | 0.59 | 4 | 58 | 1.01 | 0.99 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 180.00 | 94.95 | 100.80 | 97.88 | 77.65 | 0.00 | 0.00% | 0.54 | 0 | 68 | 0.98 | 0.98 | 0.00 | -0.05 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 89.85 | 97.00 | 93.43 | 89.55 | 0.00 | 0.00% | 0.51 | 0 | 48 | 0.87 | 0.98 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 85.20 | 91.95 | 88.58 | 88.00 | 0.00 | 0.00% | 0.47 | 0 | 81 | 0.82 | 0.97 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 195.00 | 80.45 | 85.70 | 83.08 | 74.60 | 0.00 | 0.00% | 0.43 | 0 | 61 | 0.70 | 0.96 | 0.00 | -0.07 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 200.00 | 75.70 | 83.15 | 79.43 | 77.30 | 0.00 | 0.00% | 0.40 | 0 | 138 | 0.82 | 0.95 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 205.00 | 71.05 | 78.50 | 74.78 | 71.70 | 0.00 | 0.00% | 0.36 | 0 | 66 | 0.79 | 0.94 | 0.00 | -0.09 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 66.35 | 74.20 | 70.28 | 64.50 | 0.00 | 0.00% | 0.33 | 0 | 239 | 0.78 | 0.93 | 0.00 | -0.10 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 215.00 | 62.20 | 69.50 | 65.85 | 46.00 | 0.00 | 0.00% | 0.31 | 0 | 78 | 0.74 | 0.91 | 0.00 | -0.11 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 220.00 | 57.80 | 65.35 | 61.58 | 60.00 | +0.92 | +1.56% | 0.28 | 4 | 184 | 0.71 | 0.90 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 225.00 | 53.60 | 61.10 | 57.35 | 56.65 | 0.00 | 0.00% | 0.25 | 0 | 358 | 0.49 | 0.88 | 0.00 | -0.13 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 49.10 | 56.50 | 52.80 | 49.35 | 0.00 | 0.00% | 0.23 | 0 | 746 | 0.50 | 0.85 | 0.00 | -0.15 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 235.00 | 45.80 | 52.65 | 49.23 | 48.34 | +2.83 | +6.22% | 0.21 | 1 | 193 | 0.53 | 0.83 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 41.95 | 48.65 | 45.30 | 42.40 | 0.00 | 0.00% | 0.19 | 0 | 1,536 | 0.53 | 0.80 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 245.00 | 38.60 | 43.85 | 41.23 | 40.88 | +2.33 | +6.05% | 0.17 | 21 | 431 | 0.52 | 0.77 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 36.30 | 38.75 | 37.53 | 38.75 | +2.23 | +6.11% | 0.15 | 9 | 492 | 0.51 | 0.74 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 255.00 | 32.40 | 36.95 | 34.68 | 34.25 | +1.46 | +4.46% | 0.14 | 4 | 287 | 0.52 | 0.71 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 29.95 | 31.60 | 30.78 | 31.20 | +0.75 | +2.47% | 0.12 | 7 | 427 | 0.51 | 0.68 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 265.00 | 27.75 | 29.50 | 28.63 | 28.55 | +1.64 | +6.10% | 0.11 | 11 | 476 | 0.52 | 0.64 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 24.55 | 26.35 | 25.45 | 24.40 | -0.56 | -2.25% | 0.09 | 17 | 408 | 0.51 | 0.60 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 275.00 | 22.55 | 24.40 | 23.48 | 23.50 | +1.72 | +7.90% | 0.09 | 30 | 454 | 0.52 | 0.57 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 18.95 | 22.55 | 20.75 | 21.20 | +1.70 | +8.72% | 0.07 | 77 | 530 | 0.51 | 0.53 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 285.00 | 17.95 | 19.65 | 18.80 | 18.41 | +1.89 | +11.45% | 0.07 | 26 | 178 | 0.51 | 0.49 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 16.25 | 17.35 | 16.80 | 16.70 | +0.56 | +3.47% | 0.06 | 15 | 199 | 0.51 | 0.46 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 295.00 | 14.40 | 15.65 | 15.03 | 15.25 | +1.00 | +7.02% | 0.05 | 22 | 99 | 0.51 | 0.42 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 12.85 | 14.00 | 13.43 | 13.65 | +0.85 | +6.65% | 0.04 | 37 | 618 | 0.52 | 0.39 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 305.00 | 10.70 | 13.35 | 12.03 | 11.50 | +0.28 | +2.50% | 0.04 | 29 | 378 | 0.52 | 0.36 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 10.10 | 11.65 | 10.88 | 10.51 | +0.31 | +3.04% | 0.04 | 9 | 389 | 0.52 | 0.33 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 315.00 | 8.90 | 10.35 | 9.63 | 8.92 | +0.12 | +1.37% | 0.03 | 3 | 237 | 0.52 | 0.30 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 7.90 | 8.85 | 8.38 | 8.10 | +1.00 | +14.09% | 0.03 | 78 | 877 | 0.52 | 0.27 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 325.00 | 6.50 | 8.20 | 7.35 | 7.30 | +1.30 | +21.67% | 0.02 | 14 | 1,377 | 0.52 | 0.25 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 5.60 | 7.70 | 6.65 | 6.30 | +0.50 | +8.63% | 0.02 | 48 | 796 | 0.52 | 0.22 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 335.00 | 4.80 | 6.75 | 5.78 | 5.57 | +0.57 | +11.40% | 0.02 | 4 | 967 | 0.52 | 0.20 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 4.60 | 5.30 | 4.95 | 4.85 | +0.50 | +11.50% | 0.01 | 7 | 558 | 0.52 | 0.18 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 345.00 | 3.55 | 4.60 | 4.08 | 4.30 | +0.15 | +3.62% | 0.01 | 2 | 602 | 0.51 | 0.16 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 3.05 | 4.00 | 3.53 | 3.70 | +0.25 | +7.25% | 0.01 | 6 | 808 | 0.51 | 0.15 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 355.00 | 2.73 | 3.70 | 3.22 | 3.39 | +0.19 | +5.94% | 0.01 | 17 | 1,246 | 0.51 | 0.13 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 360.00 | 2.60 | 3.20 | 2.90 | 2.99 | +0.34 | +12.83% | 0.01 | 12 | 660 | 0.52 | 0.12 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 365.00 | 1.55 | 4.15 | 2.85 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.53 | 0.10 | 0.00 | -0.10 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 370.00 | 1.71 | 2.95 | 2.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.53 | 0.09 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 375.00 | 1.32 | 2.28 | 1.80 | 2.05 | -0.14 | -6.40% | 0.00 | 6 | 17 | 0.51 | 0.08 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 380.00 | 1.46 | 1.97 | 1.72 | 1.55 | -0.04 | -2.52% | 0.00 | 30 | 68 | 0.53 | 0.07 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 385.00 | 0.94 | 1.84 | 1.39 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.06 | 0.00 | -0.07 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 390.00 | 0.91 | 1.40 | 1.16 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.52 | 0.06 | 0.00 | -0.06 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 395.00 | 0.59 | 1.61 | 1.10 | 1.20 | +0.65 | +118.19% | 0.00 | 2 | 26 | 0.52 | 0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 400.00 | 0.81 | 1.33 | 1.07 | 0.95 | +0.06 | +6.75% | 0.00 | 15 | 170 | 0.54 | 0.04 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 405.00 | 0.03 | 1.55 | 0.79 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.04 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 410.00 | 0.37 | 1.32 | 0.85 | 0.84 | +0.07 | +9.10% | 0.00 | 6 | 67 | 0.53 | 0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.67 | 0.34 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 217 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.67 | 0.34 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 65 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.92 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.09 | -0.01 | -10.00% | 0.00 | 13 | 130 | 0.85 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 145.00 | 0.05 | 0.47 | 0.26 | 0.16 | -0.31 | -65.96% | 0.00 | 8 | 183 | 0.74 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 150.00 | 0.05 | 0.50 | 0.28 | 0.18 | +0.05 | +38.47% | 0.00 | 6 | 169 | 0.71 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 155.00 | 0.10 | 0.50 | 0.30 | 0.17 | +0.01 | +6.25% | 0.00 | 6 | 136 | 0.70 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 0.10 | 0.53 | 0.32 | 0.24 | +0.05 | +26.32% | 0.00 | 16 | 18,143 | 0.66 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.03 | -9.68% | 0.00 | 25 | 403 | 0.74 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.54 | 0.27 | 0.27 | +0.10 | +58.83% | 0.00 | 17 | 1,207 | 0.67 | -0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 175.00 | 0.01 | 0.63 | 0.32 | 0.30 | -0.03 | -9.10% | 0.00 | 5 | 518 | 0.52 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 180.00 | 0.37 | 0.53 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 27 | 501 | 0.58 | -0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 0.30 | 0.88 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.57 | -0.02 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 0.39 | 1.06 | 0.73 | 0.84 | +0.03 | +3.71% | 0.00 | 4 | 1,675 | 0.56 | -0.03 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 195.00 | 0.38 | 1.45 | 0.92 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.54 | -0.04 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 200.00 | 1.05 | 1.62 | 1.34 | 1.17 | -0.08 | -6.40% | 0.01 | 51 | 1,466 | 0.56 | -0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 205.00 | 1.21 | 1.91 | 1.56 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.55 | -0.06 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 210.00 | 1.66 | 2.32 | 1.99 | 1.87 | -0.01 | -0.54% | 0.01 | 4 | 20,082 | 0.54 | -0.07 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 215.00 | 1.92 | 2.90 | 2.41 | 2.38 | -0.04 | -1.66% | 0.01 | 33 | 176 | 0.53 | -0.09 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 220.00 | 2.60 | 3.20 | 2.90 | 2.97 | -0.13 | -4.20% | 0.01 | 42 | 430 | 0.53 | -0.10 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 225.00 | 2.79 | 4.45 | 3.62 | 3.44 | -0.46 | -11.80% | 0.02 | 82 | 1,235 | 0.52 | -0.12 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 230.00 | 4.35 | 5.00 | 4.68 | 4.60 | -0.30 | -6.13% | 0.02 | 8 | 1,126 | 0.53 | -0.14 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 235.00 | 5.35 | 5.95 | 5.65 | 5.44 | -0.48 | -8.11% | 0.02 | 20 | 347 | 0.53 | -0.17 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 240.00 | 6.45 | 7.40 | 6.93 | 6.72 | -0.05 | -0.74% | 0.03 | 18 | 290 | 0.53 | -0.20 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 245.00 | 7.15 | 8.30 | 7.73 | 7.81 | -0.69 | -8.12% | 0.03 | 23 | 284 | 0.51 | -0.23 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 250.00 | 7.85 | 10.30 | 9.08 | 9.70 | -0.40 | -3.96% | 0.04 | 11 | 528 | 0.50 | -0.26 | 0.01 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 255.00 | 10.50 | 11.30 | 10.90 | 10.76 | -1.34 | -11.08% | 0.04 | 16 | 295 | 0.51 | -0.29 | 0.01 | -0.20 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 260.00 | 11.95 | 14.60 | 13.28 | 13.05 | -0.25 | -1.88% | 0.05 | 19 | 280 | 0.52 | -0.33 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 265.00 | 13.80 | 16.75 | 15.28 | 14.32 | -0.83 | -5.48% | 0.06 | 5 | 145 | 0.52 | -0.36 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 270.00 | 15.60 | 19.10 | 17.35 | 16.53 | -2.27 | -12.08% | 0.06 | 3 | 968 | 0.51 | -0.40 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 275.00 | 18.20 | 20.80 | 19.50 | 19.70 | -1.87 | -8.67% | 0.07 | 26 | 92 | 0.50 | -0.43 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 280.00 | 21.50 | 23.50 | 22.50 | 22.72 | -1.13 | -4.74% | 0.08 | 33 | 720 | 0.51 | -0.47 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 285.00 | 23.60 | 26.20 | 24.90 | 25.15 | -2.05 | -7.54% | 0.09 | 15 | 143 | 0.50 | -0.51 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 290.00 | 26.30 | 29.85 | 28.08 | 27.59 | -16.35 | -37.21% | 0.10 | 2 | 28 | 0.50 | -0.54 | 0.01 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 295.00 | 29.40 | 33.00 | 31.20 | 39.87 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.51 | -0.58 | 0.01 | -0.22 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 300.00 | 32.20 | 36.60 | 34.40 | 34.75 | -0.48 | -1.37% | 0.11 | 8 | 12 | 0.50 | -0.61 | 0.01 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 305.00 | 36.65 | 39.40 | 38.03 | 40.04 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | -0.64 | 0.01 | -0.21 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 310.00 | 39.00 | 44.10 | 41.55 | 71.43 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.20 | 6/8/2026 | 8/24/2026 3:59:57 PM EST |
| 315.00 | 43.10 | 48.05 | 45.58 | 53.90 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.51 | -0.70 | 0.01 | -0.19 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 320.00 | 47.65 | 51.90 | 49.78 | 49.72 | -2.10 | -4.06% | 0.16 | 1 | 16 | 0.52 | -0.73 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 325.00 | 51.25 | 56.20 | 53.73 | 79.18 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.17 | 5/29/2026 | 8/24/2026 3:59:57 PM EST |
| 330.00 | 55.25 | 60.20 | 57.73 | 68.41 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.50 | -0.78 | 0.01 | -0.16 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 335.00 | 58.20 | 66.05 | 62.13 | 126.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.16 | 6/15/2026 | 8/24/2026 3:59:57 PM EST |
| 340.00 | 62.55 | 70.40 | 66.48 | 66.32 | -73.38 | -52.53% | 0.20 | 1 | 0 | 0.66 | -0.82 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 345.00 | 68.00 | 73.45 | 70.73 | 93.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.84 | 0.00 | -0.14 | 4/22/2026 | 8/24/2026 3:59:57 PM EST |
| 350.00 | 71.50 | 79.35 | 75.43 | 83.83 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | -0.85 | 0.00 | -0.13 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 355.00 | 78.15 | 82.85 | 80.50 | % | 0.23 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.12 | 8/24/2026 3:59:57 PM EST | |||
| 360.00 | 80.70 | 88.50 | 84.60 | % | 0.23 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.11 | 8/24/2026 3:59:57 PM EST | |||
| 365.00 | 86.80 | 92.50 | 89.65 | % | 0.25 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 370.00 | 91.55 | 97.05 | 94.30 | % | 0.25 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.09 | 8/24/2026 3:59:57 PM EST | |||
| 375.00 | 96.30 | 101.80 | 99.05 | % | 0.26 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 380.00 | 101.80 | 106.60 | 104.20 | % | 0.27 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.08 | 8/24/2026 3:59:57 PM EST | |||
| 385.00 | 104.75 | 112.15 | 108.45 | % | 0.28 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 390.00 | 110.90 | 116.35 | 113.63 | % | 0.29 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 395.00 | 114.50 | 121.95 | 118.23 | % | 0.30 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.06 | 8/24/2026 3:59:57 PM EST | |||
| 400.00 | 119.20 | 128.15 | 123.68 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 405.00 | 124.60 | 131.65 | 128.13 | % | 0.32 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 410.00 | 129.35 | 137.55 | 133.45 | 142.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.04 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |