Options Chain for ADOBE INC COM (ADBE) - $239.94 as of 10/1/2026 10:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 129.10 | 134.45 | 131.78 | 160.07 | 0.00 | 0.00% | 1.15 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 3:59:59 PM EST |
| 120.00 | 124.10 | 129.45 | 126.78 | 172.00 | 0.00 | 0.00% | 1.06 | 0 | 39 | 2.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 3:59:59 PM EST |
| 125.00 | 119.10 | 124.25 | 121.68 | 154.11 | 0.00 | 0.00% | 0.97 | 0 | 41 | 2.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 3:59:59 PM EST |
| 130.00 | 114.10 | 119.55 | 116.83 | 146.34 | 0.00 | 0.00% | 0.90 | 0 | 33 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/30/2026 3:59:59 PM EST |
| 135.00 | 109.15 | 114.25 | 111.70 | 105.54 | 0.00 | 0.00% | 0.83 | 0 | 40 | 2.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/30/2026 3:59:59 PM EST |
| 140.00 | 104.20 | 109.85 | 107.03 | 138.74 | 0.00 | 0.00% | 0.76 | 0 | 44 | 2.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 145.00 | 98.60 | 104.30 | 101.45 | 133.17 | 0.00 | 0.00% | 0.70 | 0 | 56 | 1.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 150.00 | 94.00 | 99.30 | 96.65 | 101.67 | 0.00 | 0.00% | 0.64 | 0 | 72 | 1.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:59 PM EST |
| 155.00 | 89.10 | 94.30 | 91.70 | 122.96 | 0.00 | 0.00% | 0.59 | 0 | 65 | 1.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 160.00 | 84.00 | 89.95 | 86.98 | 117.50 | 0.00 | 0.00% | 0.54 | 0 | 80 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 165.00 | 79.00 | 84.60 | 81.80 | 111.94 | 0.00 | 0.00% | 0.50 | 0 | 89 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 170.00 | 74.15 | 79.80 | 76.98 | 120.02 | 0.00 | 0.00% | 0.45 | 0 | 86 | 1.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/30/2026 3:59:59 PM EST |
| 175.00 | 69.15 | 74.85 | 72.00 | 101.14 | 0.00 | 0.00% | 0.41 | 0 | 62 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 180.00 | 64.25 | 69.20 | 66.73 | 58.20 | 0.00 | 0.00% | 0.37 | 0 | 67 | 1.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:59 PM EST |
| 185.00 | 59.20 | 64.85 | 62.03 | 67.28 | 0.00 | 0.00% | 0.34 | 0 | 49 | 0.97 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/30/2026 3:59:59 PM EST |
| 190.00 | 54.35 | 59.65 | 57.00 | 46.25 | 0.00 | 0.00% | 0.30 | 0 | 80 | 0.86 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 195.00 | 49.35 | 54.40 | 51.88 | 38.03 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.82 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 200.00 | 44.40 | 49.35 | 46.88 | 40.11 | 0.00 | 0.00% | 0.23 | 0 | 139 | 0.72 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 205.00 | 39.70 | 44.45 | 42.08 | 45.80 | 0.00 | 0.00% | 0.21 | 0 | 66 | 0.67 | 0.97 | 0.00 | -0.05 | 9/17/2026 | 9/30/2026 3:59:59 PM EST |
| 210.00 | 34.35 | 39.55 | 36.95 | 22.80 | 0.00 | 0.00% | 0.18 | 0 | 458 | 0.65 | 0.95 | 0.01 | -0.08 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 215.00 | 29.90 | 34.45 | 32.18 | 22.92 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.63 | 0.91 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 217.50 | 27.35 | 32.40 | 29.88 | 20.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | 0.89 | 0.01 | -0.13 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 220.00 | 25.40 | 30.00 | 27.70 | 16.44 | 0.00 | 0.00% | 0.13 | 0 | 186 | 0.56 | 0.86 | 0.01 | -0.15 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 222.50 | 23.20 | 27.80 | 25.50 | % | 0.11 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.17 | 9/30/2026 3:59:59 PM EST | |||
| 225.00 | 21.15 | 25.55 | 23.35 | 17.95 | 0.00 | 0.00% | 0.10 | 0 | 378 | 0.41 | 0.79 | 0.01 | -0.19 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 227.50 | 19.20 | 23.20 | 21.20 | 10.45 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.38 | 0.75 | 0.02 | -0.21 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 230.00 | 17.15 | 21.25 | 19.20 | 12.91 | 0.00 | 0.00% | 0.08 | 0 | 882 | 0.40 | 0.71 | 0.02 | -0.23 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 232.50 | 15.10 | 18.25 | 16.68 | 16.85 | +5.79 | +52.36% | 0.07 | 1 | 63 | 0.40 | 0.67 | 0.02 | -0.24 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 235.00 | 13.45 | 17.45 | 15.45 | 14.60 | +3.60 | +32.73% | 0.07 | 152 | 657 | 0.41 | 0.62 | 0.02 | -0.25 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 237.50 | 10.95 | 15.55 | 13.25 | 8.75 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.41 | 0.57 | 0.02 | -0.26 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 240.00 | 10.25 | 12.50 | 11.38 | 11.90 | +3.40 | +40.00% | 0.05 | 5 | 1,802 | 0.41 | 0.52 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 242.50 | 8.90 | 11.75 | 10.33 | 10.58 | +3.48 | +49.02% | 0.04 | 31 | 273 | 0.41 | 0.47 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 245.00 | 7.80 | 10.40 | 9.10 | 8.70 | +2.73 | +45.73% | 0.04 | 73 | 598 | 0.41 | 0.43 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 247.50 | 6.55 | 8.15 | 7.35 | 7.45 | +2.19 | +41.64% | 0.03 | 5 | 106 | 0.41 | 0.38 | 0.02 | -0.25 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 250.00 | 5.70 | 6.50 | 6.10 | 6.31 | +2.01 | +46.75% | 0.02 | 290 | 2,146 | 0.40 | 0.33 | 0.02 | -0.24 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 252.50 | 4.65 | 6.65 | 5.65 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.40 | 0.29 | 0.02 | -0.22 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 255.00 | 3.90 | 5.25 | 4.58 | 5.00 | +2.00 | +66.67% | 0.02 | 20 | 764 | 0.40 | 0.25 | 0.02 | -0.21 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 257.50 | 3.25 | 4.80 | 4.03 | 4.59 | +2.19 | +91.25% | 0.02 | 9 | 86 | 0.40 | 0.22 | 0.01 | -0.19 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 260.00 | 2.72 | 3.25 | 2.99 | 3.20 | +1.15 | +56.10% | 0.01 | 25 | 1,487 | 0.40 | 0.18 | 0.01 | -0.17 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 262.50 | 2.23 | 3.45 | 2.84 | 3.19 | +1.63 | +104.49% | 0.01 | 2 | 76 | 0.40 | 0.15 | 0.01 | -0.15 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 265.00 | 1.83 | 2.40 | 2.12 | 2.65 | +1.34 | +102.29% | 0.01 | 5 | 1,712 | 0.41 | 0.13 | 0.01 | -0.14 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 267.50 | 1.55 | 2.45 | 2.00 | 2.00 | +1.04 | +108.34% | 0.01 | 8 | 56 | 0.40 | 0.11 | 0.01 | -0.12 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 270.00 | 0.85 | 2.00 | 1.43 | 1.55 | +0.69 | +80.24% | 0.01 | 825 | 1,930 | 0.41 | 0.09 | 0.01 | -0.10 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 272.50 | 0.83 | 1.77 | 1.30 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.39 | 0.07 | 0.01 | -0.09 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 275.00 | 0.77 | 1.16 | 0.97 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.41 | 0.06 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 280.00 | 0.47 | 0.86 | 0.67 | 0.68 | +0.30 | +78.95% | 0.00 | 1 | 1,126 | 0.42 | 0.04 | 0.00 | -0.05 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 285.00 | 0.35 | 0.52 | 0.44 | 0.50 | +0.21 | +72.42% | 0.00 | 6 | 696 | 0.43 | 0.02 | 0.00 | -0.03 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 290.00 | 0.20 | 0.38 | 0.29 | 0.77 | +0.57 | +285.00% | 0.00 | 1 | 397 | 0.52 | 0.01 | 0.00 | -0.02 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 295.00 | 0.06 | 0.60 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.49 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 11 | 2,059 | 0.47 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 305.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 3 | 1,018 | 0.47 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 310.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 876 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 320.00 | 0.01 | 0.34 | 0.18 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 1,155 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 828 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.57 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.27 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 851 | 0.83 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 0.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.50 | -98.04% | 0.00 | 1 | 987 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.94 | 0.47 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.72 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/30/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.92 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/30/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/30/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.79 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14,980 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.27 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 185.00 | 0.01 | 0.28 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.59 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 190.00 | 0.08 | 0.20 | 0.14 | 0.16 | +0.06 | +60.00% | 0.00 | 13 | 1,724 | 0.55 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 195.00 | 0.01 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.48 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 200.00 | 0.13 | 0.30 | 0.22 | 0.13 | -0.07 | -35.00% | 0.00 | 19 | 1,396 | 0.48 | -0.01 | 0.00 | -0.04 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 205.00 | 0.20 | 0.39 | 0.30 | 0.29 | -0.06 | -17.15% | 0.00 | 2 | 1,486 | 0.41 | -0.03 | 0.00 | -0.05 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 210.00 | 0.25 | 0.53 | 0.39 | 0.39 | -0.16 | -29.10% | 0.00 | 12 | 20,039 | 0.44 | -0.05 | 0.01 | -0.08 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 215.00 | 0.50 | 0.73 | 0.62 | 0.63 | -0.31 | -32.98% | 0.00 | 6 | 1,013 | 0.42 | -0.09 | 0.01 | -0.12 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 217.50 | 0.51 | 0.89 | 0.70 | 0.57 | -0.58 | -50.44% | 0.00 | 2 | 37 | 0.41 | -0.11 | 0.01 | -0.13 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 220.00 | 0.80 | 1.11 | 0.96 | 0.96 | -0.54 | -36.00% | 0.00 | 40 | 2,077 | 0.40 | -0.14 | 0.01 | -0.15 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 222.50 | 0.68 | 1.38 | 1.03 | 1.00 | -0.99 | -49.75% | 0.00 | 2 | 149 | 0.41 | -0.17 | 0.01 | -0.17 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 225.00 | 1.32 | 1.73 | 1.53 | 1.41 | -1.02 | -41.98% | 0.01 | 17 | 1,784 | 0.40 | -0.21 | 0.01 | -0.19 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 227.50 | 1.27 | 2.32 | 1.80 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.40 | -0.25 | 0.02 | -0.21 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 230.00 | 2.00 | 2.76 | 2.38 | 2.26 | -1.34 | -37.23% | 0.01 | 8 | 2,393 | 0.39 | -0.29 | 0.02 | -0.23 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 232.50 | 2.14 | 3.35 | 2.75 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.41 | -0.33 | 0.02 | -0.24 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 235.00 | 2.80 | 4.00 | 3.40 | 3.12 | -2.50 | -44.49% | 0.01 | 17 | 1,131 | 0.41 | -0.38 | 0.02 | -0.25 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 237.50 | 3.25 | 4.90 | 4.08 | 4.16 | -2.34 | -36.00% | 0.02 | 1 | 225 | 0.39 | -0.43 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 240.00 | 4.65 | 5.90 | 5.28 | 4.93 | -2.77 | -35.98% | 0.02 | 15 | 1,427 | 0.42 | -0.48 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 242.50 | 4.75 | 7.10 | 5.93 | 6.10 | -3.45 | -36.13% | 0.02 | 4 | 138 | 0.38 | -0.53 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 245.00 | 6.35 | 8.45 | 7.40 | 7.10 | -3.65 | -33.96% | 0.03 | 3 | 847 | 0.40 | -0.57 | 0.02 | -0.26 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 247.50 | 8.10 | 9.75 | 8.93 | 8.98 | -3.87 | -30.12% | 0.04 | 2 | 369 | 0.38 | -0.62 | 0.02 | -0.25 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 250.00 | 9.70 | 11.20 | 10.45 | 10.02 | -4.09 | -28.99% | 0.04 | 2 | 2,998 | 0.39 | -0.67 | 0.02 | -0.24 | 10/1/2026 | 9/30/2026 3:59:59 PM EST |
| 252.50 | 9.85 | 12.70 | 11.28 | 15.77 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | -0.71 | 0.02 | -0.22 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 255.00 | 11.05 | 14.50 | 12.78 | 17.31 | 0.00 | 0.00% | 0.05 | 0 | 1,569 | 0.40 | -0.75 | 0.02 | -0.21 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 257.50 | 12.95 | 16.20 | 14.58 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.78 | 0.01 | -0.19 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 260.00 | 14.45 | 19.00 | 16.73 | 21.47 | 0.00 | 0.00% | 0.06 | 0 | 599 | 0.38 | -0.82 | 0.01 | -0.17 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 262.50 | 16.60 | 20.55 | 18.58 | 17.70 | % | 0.07 | 2 | 0 | 0.42 | -0.85 | 0.01 | -0.15 | 10/1/2026 | 9/30/2026 3:59:59 PM EST | |
| 265.00 | 18.20 | 22.60 | 20.40 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 299 | 0.68 | -0.87 | 0.01 | -0.14 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 267.50 | 20.20 | 24.80 | 22.50 | 31.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.59 | -0.89 | 0.01 | -0.12 | 9/25/2026 | 9/30/2026 3:59:59 PM EST |
| 270.00 | 22.60 | 27.10 | 24.85 | 33.06 | 0.00 | 0.00% | 0.09 | 0 | 1,355 | 0.60 | -0.91 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 272.50 | 24.70 | 29.40 | 27.05 | 26.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.93 | 0.01 | -0.09 | 9/21/2026 | 9/30/2026 3:59:59 PM EST |
| 275.00 | 26.90 | 32.25 | 29.58 | 38.97 | 0.00 | 0.00% | 0.11 | 0 | 451 | 0.64 | -0.94 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 280.00 | 31.70 | 36.65 | 34.18 | 40.17 | 0.00 | 0.00% | 0.12 | 0 | 933 | 0.64 | -0.96 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 3:59:59 PM EST |
| 285.00 | 36.45 | 41.70 | 39.08 | 52.53 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.86 | -0.98 | 0.00 | -0.03 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 290.00 | 40.55 | 46.55 | 43.55 | 60.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.93 | -0.99 | 0.00 | -0.02 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 295.00 | 45.75 | 51.25 | 48.50 | 45.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.82 | -0.99 | 0.00 | -0.01 | 9/22/2026 | 9/30/2026 3:59:59 PM EST |
| 300.00 | 51.25 | 55.80 | 53.53 | 69.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 3:59:59 PM EST |
| 305.00 | 56.20 | 61.20 | 58.70 | 44.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 3:59:59 PM EST |
| 310.00 | 60.70 | 66.20 | 63.45 | 71.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:59 PM EST |
| 315.00 | 66.20 | 71.20 | 68.70 | 68.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 3:59:59 PM EST |
| 320.00 | 70.70 | 76.20 | 73.45 | 88.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:59 PM EST |
| 325.00 | 75.85 | 81.20 | 78.53 | 40.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 3:59:59 PM EST |
| 330.00 | 81.20 | 85.80 | 83.50 | 70.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 3:59:59 PM EST |
| 335.00 | 86.10 | 91.20 | 88.65 | 126.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/30/2026 3:59:59 PM EST |
| 340.00 | 90.95 | 96.20 | 93.58 | 87.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 3:59:59 PM EST |
| 345.00 | 95.85 | 101.20 | 98.53 | 106.44 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:59 PM EST |
| 350.00 | 100.70 | 106.20 | 103.45 | 111.42 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:59 PM EST |
| 355.00 | 106.10 | 111.20 | 108.65 | 104.12 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:59 PM EST |
| 360.00 | 110.95 | 116.20 | 113.58 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 365.00 | 116.10 | 121.20 | 118.65 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 370.00 | 121.10 | 126.20 | 123.65 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 375.00 | 125.85 | 131.20 | 128.53 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 380.00 | 131.10 | 136.20 | 133.65 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 385.00 | 136.10 | 141.20 | 138.65 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 390.00 | 140.70 | 146.20 | 143.45 | 101.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 3:59:59 PM EST |
| 395.00 | 146.10 | 151.20 | 148.65 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 400.00 | 151.10 | 156.20 | 153.65 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 405.00 | 155.70 | 161.20 | 158.45 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST | |||
| 410.00 | 160.85 | 166.20 | 163.53 | 142.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/30/2026 3:59:59 PM EST |
| 415.00 | 166.00 | 171.20 | 168.60 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:59 PM EST |