Options Chain for ADOBE INC COM (ADBE) - $319.89 as of 11/26/2025 4:01:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 85.70 | 91.50 | 88.60 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 11/26/2025 3:59:47 PM EST | |||
| 235.00 | 80.40 | 86.05 | 83.23 | 82.53 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 240.00 | 75.85 | 81.30 | 78.58 | 77.61 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.10 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 245.00 | 71.20 | 76.50 | 73.85 | 71.98 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.12 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 250.00 | 65.85 | 72.00 | 68.93 | 73.38 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.02 | 0.97 | 0.00 | -0.14 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 255.00 | 61.30 | 65.60 | 63.45 | % | 0.25 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.16 | 11/26/2025 3:59:47 PM EST | |||
| 260.00 | 56.20 | 62.35 | 59.28 | % | 0.23 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.19 | 11/26/2025 3:59:47 PM EST | |||
| 265.00 | 51.85 | 57.60 | 54.73 | % | 0.21 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.22 | 11/26/2025 3:59:47 PM EST | |||
| 270.00 | 48.30 | 53.10 | 50.70 | % | 0.19 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.25 | 11/26/2025 3:59:47 PM EST | |||
| 275.00 | 43.85 | 48.65 | 46.25 | % | 0.17 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.28 | 11/26/2025 3:59:47 PM EST | |||
| 280.00 | 40.15 | 43.15 | 41.65 | 49.50 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.61 | 0.86 | 0.01 | -0.31 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 285.00 | 35.55 | 39.70 | 37.63 | % | 0.13 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.35 | 11/26/2025 3:59:47 PM EST | |||
| 290.00 | 31.65 | 34.50 | 33.08 | 39.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | 0.80 | 0.01 | -0.38 | 11/18/2025 | 11/26/2025 3:59:47 PM EST |
| 292.50 | 30.30 | 34.10 | 32.20 | % | 0.11 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.40 | 11/26/2025 3:59:47 PM EST | |||
| 295.00 | 28.50 | 31.15 | 29.83 | 32.90 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.60 | 0.76 | 0.01 | -0.42 | 11/19/2025 | 11/26/2025 3:59:47 PM EST |
| 297.50 | 26.85 | 28.70 | 27.78 | % | 0.09 | 0 | 0 | 0.59 | 0.74 | 0.01 | -0.43 | 11/26/2025 3:59:47 PM EST | |||
| 300.00 | 23.80 | 27.10 | 25.45 | 26.00 | -0.65 | -2.44% | 0.08 | 2 | 73 | 0.56 | 0.71 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 305.00 | 21.85 | 24.00 | 22.93 | 25.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.66 | 0.01 | -0.47 | 11/19/2025 | 11/26/2025 3:59:47 PM EST |
| 307.50 | 17.80 | 22.65 | 20.23 | 21.75 | % | 0.07 | 2 | 0 | 0.54 | 0.64 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 310.00 | 16.45 | 20.30 | 18.38 | 19.70 | -1.24 | -5.93% | 0.06 | 57 | 66 | 0.53 | 0.61 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 312.50 | 17.70 | 19.60 | 18.65 | 18.45 | % | 0.06 | 2 | 0 | 0.59 | 0.59 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 315.00 | 15.75 | 17.25 | 16.50 | 17.30 | -1.40 | -7.49% | 0.05 | 1 | 122 | 0.56 | 0.56 | 0.01 | -0.49 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 317.50 | 15.10 | 15.35 | 15.23 | 15.35 | -3.00 | -16.35% | 0.05 | 42 | 4 | 0.56 | 0.53 | 0.01 | -0.49 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 320.00 | 13.85 | 14.15 | 14.00 | 14.00 | -2.00 | -12.50% | 0.04 | 116 | 272 | 0.55 | 0.51 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 322.50 | 12.70 | 13.40 | 13.05 | 13.23 | -1.90 | -12.56% | 0.04 | 3 | 6 | 0.56 | 0.48 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 325.00 | 9.15 | 13.00 | 11.08 | 12.35 | -1.37 | -9.99% | 0.03 | 7 | 95 | 0.53 | 0.45 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 327.50 | 9.25 | 11.50 | 10.38 | 11.12 | -1.58 | -12.45% | 0.03 | 2 | 4 | 0.54 | 0.42 | 0.01 | -0.46 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 330.00 | 9.60 | 10.30 | 9.95 | 10.05 | -1.20 | -10.67% | 0.03 | 47 | 171 | 0.56 | 0.40 | 0.01 | -0.45 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 332.50 | 8.80 | 9.40 | 9.10 | 9.25 | -1.45 | -13.56% | 0.03 | 16 | 18 | 0.56 | 0.37 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 335.00 | 7.50 | 8.35 | 7.93 | 8.45 | -1.03 | -10.87% | 0.02 | 23 | 146 | 0.54 | 0.34 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 337.50 | 7.25 | 8.00 | 7.63 | 7.55 | -1.25 | -14.21% | 0.02 | 7 | 17 | 0.56 | 0.32 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 340.00 | 6.60 | 6.90 | 6.75 | 6.60 | -1.75 | -20.96% | 0.02 | 60 | 315 | 0.55 | 0.29 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 345.00 | 5.30 | 5.95 | 5.63 | 5.59 | -1.08 | -16.20% | 0.02 | 138 | 287 | 0.56 | 0.25 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 350.00 | 4.25 | 4.90 | 4.58 | 4.60 | -0.65 | -12.39% | 0.01 | 101 | 440 | 0.56 | 0.20 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 355.00 | 3.45 | 3.85 | 3.65 | 3.68 | -0.88 | -19.30% | 0.01 | 45 | 297 | 0.55 | 0.17 | 0.01 | -0.27 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 360.00 | 2.68 | 3.25 | 2.97 | 3.00 | -0.75 | -20.00% | 0.01 | 16 | 181 | 0.56 | 0.14 | 0.01 | -0.24 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 365.00 | 2.01 | 2.44 | 2.23 | 2.50 | -0.38 | -13.20% | 0.01 | 8 | 94 | 0.55 | 0.11 | 0.01 | -0.20 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 370.00 | 1.76 | 2.03 | 1.90 | 1.90 | -0.54 | -22.14% | 0.01 | 15 | 239 | 0.56 | 0.09 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 375.00 | 1.15 | 1.93 | 1.54 | 1.60 | -0.30 | -15.79% | 0.00 | 7 | 116 | 0.56 | 0.07 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 380.00 | 1.11 | 1.46 | 1.29 | 1.16 | -0.44 | -27.50% | 0.00 | 7 | 237 | 0.57 | 0.06 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 385.00 | 0.89 | 1.08 | 0.99 | 0.98 | -0.36 | -26.87% | 0.00 | 5 | 87 | 0.57 | 0.05 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 390.00 | 0.58 | 1.09 | 0.84 | 0.94 | -0.12 | -11.33% | 0.00 | 2 | 57 | 0.58 | 0.04 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 395.00 | 0.13 | 0.97 | 0.55 | 0.55 | -0.21 | -27.64% | 0.00 | 1 | 47 | 0.54 | 0.03 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 400.00 | 0.36 | 0.77 | 0.57 | 0.56 | -0.14 | -20.00% | 0.00 | 16 | 96 | 0.59 | 0.03 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 405.00 | 0.34 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.61 | 0.02 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 410.00 | 0.20 | 4.65 | 2.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | 0.01 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 415.00 | 0.00 | 0.97 | 0.49 | 0.32 | -0.08 | -20.00% | 0.00 | 4 | 15 | 0.74 | 0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 420.00 | 0.10 | 2.00 | 1.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | 0.01 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 425.00 | 0.00 | 4.50 | 2.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.12 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 430.00 | 0.05 | 4.45 | 2.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.85 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 435.00 | 0.00 | 1.51 | 0.76 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 9 | 77 | 0.83 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 445.00 | 0.00 | 1.70 | 0.85 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 4.35 | 2.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 465.00 | 0.00 | 4.35 | 2.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 4.35 | 2.18 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:47 PM EST |
| 475.00 | 0.00 | 4.35 | 2.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 3.30 | 1.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.32 | 0.00 | 0.00 | -0.06 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 4.50 | 2.25 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 240.00 | 0.20 | 0.83 | 0.52 | 0.30 | -0.17 | -36.17% | 0.00 | 2 | 13 | 0.71 | -0.02 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 245.00 | 0.26 | 0.55 | 0.41 | 0.41 | -0.19 | -31.67% | 0.00 | 8 | 22 | 0.65 | -0.02 | 0.00 | -0.12 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 250.00 | 0.21 | 0.85 | 0.53 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 0.63 | -0.03 | 0.00 | -0.14 | 11/24/2025 | 11/26/2025 3:59:47 PM EST |
| 255.00 | 0.44 | 1.30 | 0.87 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | -0.04 | 0.00 | -0.16 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 260.00 | 0.80 | 1.11 | 0.96 | 1.16 | -0.06 | -4.92% | 0.00 | 2 | 66 | 0.64 | -0.05 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 265.00 | 1.29 | 1.61 | 1.45 | 1.29 | -0.46 | -26.29% | 0.01 | 16 | 32 | 0.63 | -0.07 | 0.00 | -0.22 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 270.00 | 1.66 | 1.92 | 1.79 | 1.79 | -0.18 | -9.14% | 0.01 | 16 | 74 | 0.62 | -0.09 | 0.00 | -0.25 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 275.00 | 2.21 | 2.51 | 2.36 | 2.31 | -0.15 | -6.10% | 0.01 | 5 | 78 | 0.61 | -0.11 | 0.00 | -0.28 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 280.00 | 2.86 | 3.20 | 3.03 | 2.99 | -0.03 | -1.00% | 0.01 | 17 | 117 | 0.60 | -0.14 | 0.01 | -0.31 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 285.00 | 3.60 | 4.15 | 3.88 | 3.81 | -0.09 | -2.31% | 0.01 | 11 | 103 | 0.60 | -0.17 | 0.01 | -0.35 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 290.00 | 4.70 | 5.05 | 4.88 | 4.83 | -0.15 | -3.02% | 0.02 | 37 | 440 | 0.59 | -0.20 | 0.01 | -0.38 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 292.50 | 4.25 | 5.75 | 5.00 | 5.40 | +0.10 | +1.89% | 0.02 | 8 | 7 | 0.56 | -0.22 | 0.01 | -0.40 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 295.00 | 5.20 | 6.20 | 5.70 | 6.02 | -0.11 | -1.80% | 0.02 | 86 | 233 | 0.57 | -0.24 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 297.50 | 6.60 | 7.00 | 6.80 | 6.77 | -0.16 | -2.31% | 0.02 | 3 | 3 | 0.58 | -0.26 | 0.01 | -0.43 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 300.00 | 7.15 | 7.70 | 7.43 | 7.40 | -0.07 | -0.94% | 0.02 | 94 | 371 | 0.58 | -0.29 | 0.01 | -0.44 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 305.00 | 8.95 | 9.50 | 9.23 | 9.25 | -0.01 | -0.11% | 0.03 | 13 | 221 | 0.58 | -0.34 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 307.50 | 9.50 | 10.80 | 10.15 | 10.36 | +0.71 | +7.36% | 0.03 | 8 | 23 | 0.57 | -0.36 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 310.00 | 10.75 | 11.40 | 11.08 | 11.12 | +0.32 | +2.97% | 0.04 | 162 | 112 | 0.57 | -0.39 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 312.50 | 12.05 | 12.40 | 12.23 | 12.42 | +0.70 | +5.98% | 0.04 | 15 | 28 | 0.57 | -0.41 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 315.00 | 13.00 | 13.60 | 13.30 | 13.35 | +0.18 | +1.37% | 0.04 | 187 | 205 | 0.56 | -0.44 | 0.01 | -0.49 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 317.50 | 14.45 | 15.20 | 14.83 | 14.60 | -0.20 | -1.36% | 0.05 | 56 | 23 | 0.58 | -0.47 | 0.01 | -0.49 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 320.00 | 15.60 | 16.35 | 15.98 | 16.11 | +0.80 | +5.23% | 0.05 | 24 | 284 | 0.57 | -0.49 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 322.50 | 15.35 | 19.05 | 17.20 | 17.20 | +0.50 | +3.00% | 0.05 | 4 | 50 | 0.56 | -0.52 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 325.00 | 18.35 | 19.05 | 18.70 | 19.40 | +1.20 | +6.60% | 0.06 | 2 | 265 | 0.56 | -0.55 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 327.50 | 19.40 | 20.45 | 19.93 | 19.45 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.55 | -0.58 | 0.01 | -0.46 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 330.00 | 18.95 | 22.50 | 20.73 | 20.87 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.52 | -0.60 | 0.01 | -0.45 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 332.50 | 21.80 | 24.25 | 23.03 | 22.10 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.55 | -0.63 | 0.01 | -0.44 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 335.00 | 23.60 | 25.50 | 24.55 | 24.92 | +0.71 | +2.94% | 0.07 | 8 | 1,443 | 0.54 | -0.66 | 0.01 | -0.42 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 337.50 | 26.00 | 28.65 | 27.33 | 26.52 | % | 0.08 | 1 | 0 | 0.58 | -0.68 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 3:59:47 PM EST | |
| 340.00 | 25.60 | 29.10 | 27.35 | 29.10 | +1.82 | +6.68% | 0.08 | 28 | 104 | 0.50 | -0.71 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 345.00 | 31.15 | 33.75 | 32.45 | 32.47 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.56 | -0.75 | 0.01 | -0.35 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 350.00 | 33.65 | 38.55 | 36.10 | 34.62 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.53 | -0.80 | 0.01 | -0.31 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 355.00 | 38.70 | 41.20 | 39.95 | 42.41 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.52 | -0.83 | 0.01 | -0.27 | 11/19/2025 | 11/26/2025 3:59:47 PM EST |
| 360.00 | 42.60 | 46.05 | 44.33 | 47.79 | 0.00 | 0.00% | 0.12 | 0 | 111 | 0.63 | -0.86 | 0.01 | -0.24 | 11/20/2025 | 11/26/2025 3:59:47 PM EST |
| 365.00 | 47.00 | 51.65 | 49.33 | 51.95 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.71 | -0.89 | 0.01 | -0.20 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 370.00 | 51.15 | 56.25 | 53.70 | 53.61 | -2.74 | -4.87% | 0.15 | 1 | 8 | 0.73 | -0.91 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 375.00 | 56.05 | 61.30 | 58.68 | 60.40 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.77 | -0.93 | 0.00 | -0.15 | 11/21/2025 | 11/26/2025 3:59:47 PM EST |
| 380.00 | 60.40 | 64.95 | 62.68 | 62.66 | -4.67 | -6.94% | 0.16 | 1 | 5 | 0.72 | -0.94 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 385.00 | 64.30 | 70.85 | 67.58 | % | 0.18 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.11 | 11/26/2025 3:59:47 PM EST | |||
| 390.00 | 69.65 | 75.40 | 72.53 | % | 0.19 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.09 | 11/26/2025 3:59:47 PM EST | |||
| 395.00 | 74.35 | 80.15 | 77.25 | 75.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.09 | 11/25/2025 | 11/26/2025 3:59:47 PM EST |
| 400.00 | 79.70 | 84.45 | 82.08 | % | 0.21 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.07 | 11/26/2025 3:59:47 PM EST | |||
| 405.00 | 83.00 | 91.55 | 87.28 | 87.45 | +0.60 | +0.70% | 0.22 | 1 | 0 | 1.01 | -0.98 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:47 PM EST |
| 410.00 | 89.50 | 95.35 | 92.43 | % | 0.23 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.03 | 11/26/2025 3:59:47 PM EST | |||
| 415.00 | 94.35 | 100.40 | 97.38 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 11/26/2025 3:59:47 PM EST | |||
| 420.00 | 99.65 | 105.60 | 102.63 | % | 0.24 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 11/26/2025 3:59:47 PM EST | |||
| 425.00 | 103.15 | 111.50 | 107.33 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 430.00 | 109.60 | 115.15 | 112.38 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 435.00 | 114.40 | 119.90 | 117.15 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 440.00 | 119.60 | 124.55 | 122.08 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/26/2025 3:59:47 PM EST | |||
| 445.00 | 124.50 | 129.60 | 127.05 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 450.00 | 128.10 | 135.95 | 132.03 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 455.00 | 133.00 | 140.15 | 136.58 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 460.00 | 138.25 | 146.50 | 142.38 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 465.00 | 143.00 | 151.50 | 147.25 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 470.00 | 148.00 | 156.40 | 152.20 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 475.00 | 154.40 | 160.35 | 157.38 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 480.00 | 158.00 | 166.05 | 162.03 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 485.00 | 163.15 | 170.35 | 166.75 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 490.00 | 169.40 | 175.75 | 172.58 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 495.00 | 175.30 | 181.50 | 178.40 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 500.00 | 179.50 | 185.40 | 182.45 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 505.00 | 184.60 | 191.05 | 187.83 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST | |||
| 510.00 | 188.00 | 195.75 | 191.88 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:47 PM EST |