Options Chain for ADOBE INC COM (ADBE) - $260.24 as of 8/7/2026 3:52:16 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 | 147.30 | 155.30 | 151.30 | 99.40 | 0.00 | 0.00% | 1.32 | 0 | 5 | 1.42 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 142.20 | 150.40 | 146.30 | 140.00 | 0.00 | 0.00% | 1.22 | 0 | 41 | 1.38 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 137.10 | 145.45 | 141.28 | 73.56 | 0.00 | 0.00% | 1.13 | 0 | 37 | 1.32 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 133.70 | 140.50 | 137.10 | 68.30 | 0.00 | 0.00% | 1.05 | 0 | 32 | 1.26 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 127.35 | 135.50 | 131.43 | 105.54 | 0.00 | 0.00% | 0.97 | 0 | 40 | 1.19 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 124.10 | 129.50 | 126.80 | 60.19 | 0.00 | 0.00% | 0.91 | 0 | 39 | 1.06 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 117.75 | 125.95 | 121.85 | 61.31 | 0.00 | 0.00% | 0.84 | 0 | 44 | 1.12 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 114.40 | 119.55 | 116.98 | 75.00 | 0.00 | 0.00% | 0.78 | 0 | 65 | 0.94 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 107.55 | 115.90 | 111.73 | 110.00 | +10.00 | +10.00% | 0.72 | 2 | 61 | 1.00 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 104.95 | 110.20 | 107.58 | 53.57 | 0.00 | 0.00% | 0.67 | 0 | 64 | 0.89 | 0.98 | 0.00 | -0.04 | 6/29/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 99.70 | 105.35 | 102.53 | 59.60 | 0.00 | 0.00% | 0.62 | 0 | 65 | 0.87 | 0.98 | 0.00 | -0.04 | 7/14/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 95.15 | 101.05 | 98.10 | 87.01 | 0.00 | 0.00% | 0.58 | 0 | 64 | 0.85 | 0.97 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 90.30 | 95.80 | 93.05 | 31.10 | 0.00 | 0.00% | 0.53 | 0 | 58 | 0.79 | 0.96 | 0.00 | -0.06 | 6/22/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 84.20 | 91.10 | 87.65 | 51.90 | 0.00 | 0.00% | 0.49 | 0 | 67 | 0.77 | 0.95 | 0.00 | -0.07 | 7/22/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 79.30 | 87.25 | 83.28 | 28.00 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.78 | 0.95 | 0.00 | -0.08 | 6/24/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 74.90 | 82.70 | 78.80 | 78.50 | +12.70 | +19.31% | 0.41 | 2 | 81 | 0.76 | 0.93 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 70.20 | 78.15 | 74.18 | 74.60 | +24.79 | +49.77% | 0.38 | 2 | 61 | 0.73 | 0.92 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 68.00 | 73.55 | 70.78 | 70.49 | +11.49 | +19.48% | 0.35 | 6 | 140 | 0.57 | 0.91 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 205.00 | 63.35 | 67.05 | 65.20 | 64.21 | +10.44 | +19.42% | 0.32 | 1 | 67 | 0.51 | 0.89 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 58.20 | 64.00 | 61.10 | 63.70 | +9.25 | +16.99% | 0.29 | 10 | 241 | 0.50 | 0.87 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 215.00 | 54.70 | 60.45 | 57.58 | 50.87 | 0.00 | 0.00% | 0.27 | 0 | 78 | 0.54 | 0.85 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 49.65 | 56.55 | 53.10 | 52.97 | +3.32 | +6.69% | 0.24 | 4 | 188 | 0.51 | 0.83 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 225.00 | 46.10 | 53.10 | 49.60 | 52.20 | +8.77 | +20.20% | 0.22 | 24 | 355 | 0.52 | 0.81 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 230.00 | 44.75 | 46.20 | 45.48 | 45.60 | +8.02 | +21.35% | 0.20 | 7 | 741 | 0.51 | 0.78 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 235.00 | 40.40 | 44.65 | 42.53 | 45.00 | +8.20 | +22.29% | 0.18 | 29 | 217 | 0.53 | 0.75 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 240.00 | 37.20 | 40.75 | 38.98 | 38.90 | +4.91 | +14.45% | 0.16 | 27 | 1,576 | 0.52 | 0.72 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 245.00 | 34.00 | 38.20 | 36.10 | 35.25 | +3.27 | +10.23% | 0.15 | 5 | 431 | 0.53 | 0.69 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 30.50 | 34.30 | 32.40 | 33.03 | +5.13 | +18.39% | 0.13 | 9 | 531 | 0.51 | 0.66 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 255.00 | 28.60 | 32.15 | 30.38 | 30.00 | +5.30 | +21.46% | 0.12 | 54 | 271 | 0.52 | 0.63 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 260.00 | 25.40 | 29.40 | 27.40 | 27.23 | +2.82 | +11.56% | 0.11 | 9 | 301 | 0.52 | 0.59 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 265.00 | 23.50 | 26.90 | 25.20 | 24.55 | +3.70 | +17.75% | 0.10 | 48 | 394 | 0.52 | 0.56 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 270.00 | 21.60 | 24.50 | 23.05 | 22.59 | +3.58 | +18.84% | 0.09 | 59 | 251 | 0.52 | 0.53 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 275.00 | 19.90 | 21.35 | 20.63 | 20.20 | +2.55 | +14.45% | 0.08 | 46 | 329 | 0.51 | 0.50 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 280.00 | 17.75 | 19.55 | 18.65 | 18.90 | +3.15 | +20.00% | 0.07 | 30 | 429 | 0.52 | 0.46 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 285.00 | 15.65 | 17.90 | 16.78 | 16.90 | +3.95 | +30.51% | 0.06 | 22 | 136 | 0.51 | 0.43 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 290.00 | 14.00 | 16.95 | 15.48 | 15.01 | +2.66 | +21.54% | 0.05 | 23 | 181 | 0.52 | 0.40 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 295.00 | 12.50 | 15.40 | 13.95 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.52 | 0.37 | 0.01 | -0.17 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 300.00 | 11.50 | 12.95 | 12.23 | 11.98 | +2.04 | +20.53% | 0.04 | 50 | 581 | 0.51 | 0.35 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 305.00 | 9.95 | 11.70 | 10.83 | 12.00 | +3.13 | +35.29% | 0.04 | 147 | 239 | 0.51 | 0.32 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 310.00 | 9.00 | 11.25 | 10.13 | 10.41 | +2.51 | +31.78% | 0.03 | 150 | 250 | 0.52 | 0.30 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 315.00 | 7.05 | 10.45 | 8.75 | 9.15 | +1.85 | +25.35% | 0.03 | 4 | 156 | 0.51 | 0.27 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 320.00 | 7.25 | 9.50 | 8.38 | 8.00 | +1.30 | +19.41% | 0.03 | 28 | 836 | 0.53 | 0.25 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 325.00 | 5.05 | 8.65 | 6.85 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 1,076 | 0.51 | 0.23 | 0.01 | -0.14 | 7/30/2026 | 8/7/2026 3:59:51 PM EST |
| 330.00 | 4.70 | 7.90 | 6.30 | 6.32 | +1.22 | +23.93% | 0.02 | 15 | 772 | 0.51 | 0.21 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 335.00 | 4.55 | 6.70 | 5.63 | 5.60 | +0.68 | +13.83% | 0.02 | 57 | 948 | 0.52 | 0.19 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 340.00 | 4.35 | 5.95 | 5.15 | 5.72 | +1.35 | +30.90% | 0.02 | 2 | 555 | 0.52 | 0.17 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 345.00 | 4.00 | 5.80 | 4.90 | 4.70 | +0.90 | +23.69% | 0.01 | 3 | 597 | 0.53 | 0.16 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 350.00 | 3.30 | 4.95 | 4.13 | 4.24 | +1.44 | +51.43% | 0.01 | 34 | 807 | 0.52 | 0.14 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 355.00 | 2.75 | 5.00 | 3.88 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 0.53 | 0.13 | 0.00 | -0.10 | 7/31/2026 | 8/7/2026 3:59:51 PM EST |
| 360.00 | 2.33 | 4.50 | 3.42 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 642 | 0.53 | 0.12 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 365.00 | 1.51 | 4.40 | 2.96 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | 0.11 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 370.00 | 1.89 | 3.50 | 2.70 | 2.81 | +0.59 | +26.58% | 0.01 | 2 | 461 | 0.53 | 0.10 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 375.00 | 1.93 | 3.30 | 2.62 | 2.51 | +0.58 | +30.06% | 0.01 | 2 | 6 | 0.54 | 0.09 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 380.00 | 1.44 | 2.42 | 1.93 | 2.13 | +0.60 | +39.22% | 0.01 | 3 | 59 | 0.52 | 0.08 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 385.00 | 1.33 | 2.12 | 1.73 | 2.10 | +0.63 | +42.86% | 0.00 | 4 | 10 | 0.52 | 0.07 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 390.00 | 1.25 | 2.32 | 1.79 | 1.39 | -0.11 | -7.34% | 0.00 | 30 | 50 | 0.54 | 0.06 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 395.00 | 0.94 | 1.92 | 1.43 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.06 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 400.00 | 1.00 | 2.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.55 | 0.05 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 410.00 | 0.08 | 1.62 | 0.85 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.48 | 0.04 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:51 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 | 0.20 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.82 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 315 | 1.36 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.30 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.88 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.77 | 0.39 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.83 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.40 | 0.70 | 0.17 | -0.13 | -43.34% | 0.01 | 1 | 136 | 0.88 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.79 | -0.01 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 150.00 | 0.02 | 0.61 | 0.32 | 0.21 | -0.41 | -66.13% | 0.00 | 4 | 164 | 0.57 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 1.51 | 0.76 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.77 | -0.01 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 0.26 | 1.10 | 0.68 | 0.45 | -0.74 | -62.19% | 0.00 | 18,106 | 225 | 0.62 | -0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.05 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.74 | -0.02 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 0.08 | 2.86 | 1.47 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,106 | 0.59 | -0.03 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 0.62 | 1.15 | 0.89 | 0.87 | -0.68 | -43.88% | 0.01 | 4 | 366 | 0.56 | -0.04 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 180.00 | 0.77 | 1.32 | 1.05 | 0.77 | -0.77 | -50.00% | 0.01 | 28 | 378 | 0.54 | -0.05 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 0.58 | 3.85 | 2.22 | 1.40 | -0.71 | -33.65% | 0.01 | 4 | 378 | 0.58 | -0.05 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 1.55 | 1.90 | 1.73 | 1.79 | -0.47 | -20.80% | 0.01 | 13 | 1,479 | 0.54 | -0.07 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 2.16 | 2.47 | 2.32 | 2.26 | -0.84 | -27.10% | 0.01 | 72 | 267 | 0.54 | -0.08 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 2.03 | 3.50 | 2.77 | 2.83 | -0.70 | -19.83% | 0.01 | 10 | 814 | 0.53 | -0.09 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 205.00 | 2.85 | 4.80 | 3.83 | 3.50 | -0.85 | -19.54% | 0.02 | 602 | 236 | 0.55 | -0.11 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 4.00 | 4.45 | 4.23 | 3.95 | -1.24 | -23.90% | 0.02 | 18,368 | 260 | 0.53 | -0.13 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 215.00 | 4.75 | 5.35 | 5.05 | 5.60 | -0.88 | -13.58% | 0.02 | 4 | 164 | 0.53 | -0.15 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 5.65 | 6.50 | 6.08 | 5.98 | -1.72 | -22.34% | 0.03 | 36 | 374 | 0.52 | -0.17 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 225.00 | 6.85 | 7.85 | 7.35 | 7.52 | -1.18 | -13.57% | 0.03 | 150 | 1,109 | 0.53 | -0.19 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 230.00 | 8.20 | 9.10 | 8.65 | 8.65 | -1.75 | -16.83% | 0.04 | 731 | 368 | 0.52 | -0.22 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 235.00 | 8.20 | 11.70 | 9.95 | 10.12 | -2.20 | -17.86% | 0.04 | 35 | 282 | 0.52 | -0.25 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 240.00 | 10.90 | 13.70 | 12.30 | 14.56 | 0.00 | 0.00% | 0.05 | 0 | 247 | 0.53 | -0.28 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 245.00 | 11.30 | 15.65 | 13.48 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.52 | -0.31 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 14.80 | 16.40 | 15.60 | 15.60 | -2.95 | -15.91% | 0.06 | 16 | 466 | 0.52 | -0.34 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 255.00 | 16.65 | 19.40 | 18.03 | 18.00 | -2.80 | -13.47% | 0.07 | 9 | 217 | 0.52 | -0.37 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 260.00 | 18.10 | 21.40 | 19.75 | 20.35 | -3.40 | -14.32% | 0.08 | 58 | 165 | 0.51 | -0.41 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 265.00 | 20.40 | 24.90 | 22.65 | 22.70 | -3.85 | -14.51% | 0.09 | 8 | 81 | 0.52 | -0.44 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 270.00 | 24.05 | 26.60 | 25.33 | 25.35 | -6.50 | -20.41% | 0.09 | 396 | 53 | 0.51 | -0.47 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 275.00 | 25.90 | 30.65 | 28.28 | 56.60 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.51 | -0.50 | 0.01 | -0.19 | 7/14/2026 | 8/7/2026 3:59:51 PM EST |
| 280.00 | 29.85 | 33.85 | 31.85 | 31.15 | -33.66 | -51.94% | 0.11 | 699 | 24 | 0.53 | -0.54 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 285.00 | 31.75 | 36.50 | 34.13 | 36.95 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.51 | -0.57 | 0.01 | -0.18 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 290.00 | 34.90 | 40.45 | 37.68 | 43.94 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.51 | -0.60 | 0.01 | -0.18 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 295.00 | 38.25 | 44.05 | 41.15 | 39.59 | -10.45 | -20.89% | 0.14 | 4 | 6 | 0.51 | -0.63 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 300.00 | 42.25 | 47.80 | 45.03 | 42.59 | -11.00 | -20.53% | 0.15 | 3 | 10 | 0.51 | -0.65 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 305.00 | 45.30 | 51.75 | 48.53 | 102.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.51 | -0.68 | 0.01 | -0.16 | 6/12/2026 | 8/7/2026 3:59:51 PM EST |
| 310.00 | 50.50 | 55.95 | 53.23 | 71.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.16 | 6/8/2026 | 8/7/2026 3:59:51 PM EST |
| 315.00 | 52.95 | 59.45 | 56.20 | 115.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.15 | 6/24/2026 | 8/7/2026 3:59:51 PM EST |
| 320.00 | 57.00 | 63.85 | 60.43 | 63.42 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.75 | 0.01 | -0.15 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 325.00 | 61.15 | 67.90 | 64.53 | 79.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.14 | 5/29/2026 | 8/7/2026 3:59:51 PM EST |
| 330.00 | 65.35 | 72.25 | 68.80 | 130.17 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.48 | -0.79 | 0.00 | -0.13 | 6/24/2026 | 8/7/2026 3:59:51 PM EST |
| 335.00 | 71.55 | 75.60 | 73.58 | 126.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.81 | 0.00 | -0.12 | 6/15/2026 | 8/7/2026 3:59:51 PM EST |
| 340.00 | 76.00 | 79.80 | 77.90 | 139.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.83 | 0.00 | -0.12 | 6/12/2026 | 8/7/2026 3:59:51 PM EST |
| 345.00 | 80.50 | 84.25 | 82.38 | 93.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.84 | 0.00 | -0.11 | 4/22/2026 | 8/7/2026 3:59:51 PM EST |
| 350.00 | 85.05 | 90.35 | 87.70 | 152.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -0.86 | 0.00 | -0.10 | 6/24/2026 | 8/7/2026 3:59:51 PM EST |
| 355.00 | 89.70 | 94.20 | 91.95 | % | 0.26 | 0 | 0 | 0.63 | -0.87 | 0.00 | -0.10 | 8/7/2026 3:59:51 PM EST | |||
| 360.00 | 92.90 | 98.65 | 95.78 | % | 0.27 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 365.00 | 97.65 | 104.55 | 101.10 | % | 0.28 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.08 | 8/7/2026 3:59:51 PM EST | |||
| 370.00 | 102.35 | 109.60 | 105.98 | % | 0.29 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.08 | 8/7/2026 3:59:51 PM EST | |||
| 375.00 | 106.35 | 114.60 | 110.48 | % | 0.29 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 380.00 | 113.55 | 117.60 | 115.58 | % | 0.30 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 385.00 | 116.80 | 122.90 | 119.85 | % | 0.31 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.06 | 8/7/2026 3:59:51 PM EST | |||
| 390.00 | 123.15 | 127.85 | 125.50 | % | 0.32 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.06 | 8/7/2026 3:59:51 PM EST | |||
| 395.00 | 126.70 | 133.50 | 130.10 | % | 0.33 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 400.00 | 133.15 | 137.15 | 135.15 | % | 0.34 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 410.00 | 140.75 | 148.95 | 144.85 | 142.60 | % | 0.35 | 22 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |