Options Chain for ADOBE INC COM (ADBE) - $304.72 as of 1/27/2026 12:41:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 72.15 | 77.45 | 74.80 | 78.62 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 11:59:02 AM EST |
| 225.00 | 67.80 | 72.50 | 70.15 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 230.00 | 62.60 | 67.55 | 65.08 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/27/2026 11:59:02 AM EST | |||
| 235.00 | 57.70 | 62.90 | 60.30 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/27/2026 11:59:02 AM EST | |||
| 240.00 | 52.45 | 57.65 | 55.05 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 1/27/2026 11:59:02 AM EST | |||
| 245.00 | 47.00 | 52.60 | 49.80 | 59.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.03 | 1/15/2026 | 1/27/2026 11:59:02 AM EST |
| 250.00 | 42.65 | 46.05 | 44.35 | % | 0.18 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 1/27/2026 11:59:02 AM EST | |||
| 255.00 | 38.75 | 41.40 | 40.08 | 46.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.07 | 1/22/2026 | 1/27/2026 11:59:02 AM EST |
| 260.00 | 34.10 | 36.35 | 35.23 | % | 0.14 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.09 | 1/27/2026 11:59:02 AM EST | |||
| 265.00 | 29.30 | 32.75 | 31.03 | % | 0.12 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.12 | 1/27/2026 11:59:02 AM EST | |||
| 270.00 | 23.40 | 27.65 | 25.53 | % | 0.09 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.14 | 1/27/2026 11:59:02 AM EST | |||
| 275.00 | 20.40 | 22.60 | 21.50 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.83 | 0.01 | -0.18 | 1/20/2026 | 1/27/2026 11:59:02 AM EST |
| 277.50 | 19.20 | 21.65 | 20.43 | % | 0.07 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.19 | 1/27/2026 11:59:02 AM EST | |||
| 280.00 | 16.90 | 19.30 | 18.10 | 23.73 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.31 | 0.78 | 0.01 | -0.20 | 1/23/2026 | 1/27/2026 11:59:02 AM EST |
| 282.50 | 15.85 | 17.30 | 16.58 | % | 0.06 | 0 | 0 | 0.34 | 0.74 | 0.01 | -0.22 | 1/27/2026 11:59:02 AM EST | |||
| 285.00 | 14.00 | 15.75 | 14.88 | 19.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.35 | 0.70 | 0.02 | -0.23 | 1/22/2026 | 1/27/2026 11:59:02 AM EST |
| 287.50 | 12.45 | 13.80 | 13.13 | 12.90 | -7.60 | -37.08% | 0.05 | 1 | 2 | 0.35 | 0.66 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 290.00 | 10.95 | 11.60 | 11.28 | 11.45 | -7.00 | -37.94% | 0.04 | 8 | 50 | 0.35 | 0.62 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 292.50 | 9.80 | 11.20 | 10.50 | 10.05 | % | 0.04 | 124 | 0 | 0.35 | 0.57 | 0.02 | -0.26 | 1/27/2026 | 1/27/2026 11:59:02 AM EST | |
| 295.00 | 8.45 | 8.80 | 8.63 | 8.70 | -6.30 | -42.00% | 0.03 | 14 | 93 | 0.34 | 0.53 | 0.02 | -0.26 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 297.50 | 7.25 | 7.60 | 7.43 | 7.49 | % | 0.02 | 37 | 0 | 0.34 | 0.48 | 0.02 | -0.26 | 1/27/2026 | 1/27/2026 11:59:02 AM EST | |
| 300.00 | 6.20 | 6.45 | 6.33 | 6.50 | -5.15 | -44.21% | 0.02 | 8 | 209 | 0.34 | 0.43 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 302.50 | 5.20 | 5.75 | 5.48 | 5.46 | -5.39 | -49.68% | 0.02 | 2 | 2 | 0.33 | 0.39 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 305.00 | 4.40 | 4.70 | 4.55 | 4.60 | -4.40 | -48.89% | 0.01 | 47 | 165 | 0.33 | 0.35 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 307.50 | 3.65 | 3.95 | 3.80 | 3.60 | -4.25 | -54.14% | 0.01 | 3 | 13 | 0.33 | 0.30 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 310.00 | 3.05 | 3.30 | 3.18 | 3.11 | -3.49 | -52.88% | 0.01 | 11 | 116 | 0.34 | 0.26 | 0.02 | -0.21 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 312.50 | 2.49 | 2.77 | 2.63 | 2.75 | -2.75 | -50.00% | 0.01 | 6 | 8 | 0.34 | 0.23 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 315.00 | 2.08 | 2.30 | 2.19 | 2.24 | -2.18 | -49.33% | 0.01 | 3 | 128 | 0.33 | 0.19 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 317.50 | 1.59 | 2.00 | 1.80 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.15 | 1/27/2026 11:59:02 AM EST | |||
| 320.00 | 1.27 | 1.71 | 1.49 | 1.55 | -1.67 | -51.87% | 0.00 | 10 | 79 | 0.34 | 0.14 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 322.50 | 1.04 | 2.88 | 1.96 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.12 | 1/27/2026 11:59:02 AM EST | |||
| 325.00 | 0.54 | 1.20 | 0.87 | 1.20 | -1.01 | -45.71% | 0.00 | 1 | 100 | 0.32 | 0.09 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 330.00 | 0.68 | 0.86 | 0.77 | 0.82 | -0.72 | -46.76% | 0.00 | 4 | 72 | 0.35 | 0.06 | 0.01 | -0.07 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 335.00 | 0.49 | 0.74 | 0.62 | 0.74 | -0.15 | -16.86% | 0.00 | 11 | 115 | 0.38 | 0.04 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 340.00 | 0.29 | 0.52 | 0.41 | 0.43 | -0.27 | -38.58% | 0.00 | 3 | 142 | 0.37 | 0.02 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 345.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 350.00 | 0.02 | 0.34 | 0.18 | 0.23 | -0.17 | -42.50% | 0.00 | 1 | 34 | 0.35 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 355.00 | 0.05 | 0.82 | 0.44 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.48 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:59:02 AM EST |
| 365.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 370.00 | 0.08 | 0.90 | 0.49 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 139 | 0.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 375.00 | 0.00 | 1.39 | 0.70 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 380.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:02 AM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:59:02 AM EST |
| 390.00 | 0.00 | 3.10 | 1.55 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 11:59:02 AM EST |
| 395.00 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:02 AM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:02 AM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 435.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 450.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM 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 | 0.48 | 0.24 | 0.09 | -0.91 | -91.00% | 0.00 | 65 | 66 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 225.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 230.00 | 0.00 | 0.24 | 0.12 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/27/2026 11:59:02 AM EST |
| 235.00 | 0.00 | 2.92 | 1.46 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 1/27/2026 11:59:02 AM EST | |||
| 240.00 | 0.00 | 2.42 | 1.21 | 0.09 | -0.27 | -75.00% | 0.01 | 4 | 16 | 0.79 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 245.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 1/27/2026 11:59:02 AM EST | |||
| 250.00 | 0.03 | 0.67 | 0.35 | 0.35 | -1.65 | -82.50% | 0.00 | 33 | 36 | 0.39 | -0.03 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 255.00 | 0.17 | 1.06 | 0.62 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | -0.04 | 0.00 | -0.07 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 260.00 | 0.47 | 0.88 | 0.68 | 0.76 | +0.38 | +100.00% | 0.00 | 4 | 13 | 0.39 | -0.06 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 265.00 | 0.90 | 1.05 | 0.98 | 1.03 | +0.60 | +139.54% | 0.00 | 16 | 28 | 0.37 | -0.08 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 270.00 | 1.22 | 1.63 | 1.43 | 1.43 | +0.74 | +107.25% | 0.01 | 7 | 103 | 0.37 | -0.12 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 275.00 | 1.86 | 2.11 | 1.99 | 1.98 | +1.01 | +104.13% | 0.01 | 13 | 52 | 0.35 | -0.17 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 277.50 | 2.19 | 2.61 | 2.40 | 2.39 | % | 0.01 | 2 | 0 | 0.35 | -0.19 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 11:59:02 AM EST | |
| 280.00 | 2.85 | 3.00 | 2.93 | 2.95 | +1.39 | +89.11% | 0.01 | 295 | 430 | 0.34 | -0.22 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 282.50 | 3.25 | 3.80 | 3.53 | % | 0.01 | 0 | 0 | 0.34 | -0.26 | 0.01 | -0.22 | 1/27/2026 11:59:02 AM EST | |||
| 285.00 | 3.85 | 4.50 | 4.18 | 4.30 | +2.25 | +109.76% | 0.01 | 24 | 315 | 0.33 | -0.30 | 0.02 | -0.23 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 287.50 | 4.70 | 5.35 | 5.03 | 3.10 | % | 0.02 | 1 | 0 | 0.34 | -0.34 | 0.02 | -0.24 | 1/27/2026 | 1/27/2026 11:59:02 AM EST | |
| 290.00 | 5.85 | 6.20 | 6.03 | 5.95 | +2.93 | +97.02% | 0.02 | 61 | 178 | 0.33 | -0.38 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 292.50 | 6.75 | 7.35 | 7.05 | 7.00 | +2.61 | +59.46% | 0.02 | 33 | 1 | 0.33 | -0.43 | 0.02 | -0.26 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 295.00 | 7.85 | 8.50 | 8.18 | 8.40 | +4.20 | +100.00% | 0.03 | 5 | 132 | 0.33 | -0.47 | 0.02 | -0.26 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 297.50 | 9.15 | 10.05 | 9.60 | % | 0.03 | 0 | 0 | 0.33 | -0.52 | 0.02 | -0.26 | 1/27/2026 11:59:02 AM EST | |||
| 300.00 | 10.65 | 11.20 | 10.93 | 11.00 | +5.11 | +86.76% | 0.04 | 22 | 201 | 0.33 | -0.57 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 302.50 | 12.15 | 13.05 | 12.60 | 10.95 | +4.04 | +58.47% | 0.04 | 1 | 4 | 0.33 | -0.61 | 0.02 | -0.25 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 305.00 | 13.55 | 14.75 | 14.15 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.32 | -0.65 | 0.02 | -0.24 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 307.50 | 15.30 | 16.45 | 15.88 | 16.87 | +7.52 | +80.43% | 0.05 | 2 | 1 | 0.33 | -0.70 | 0.02 | -0.22 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 310.00 | 16.80 | 18.70 | 17.75 | 10.67 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.33 | -0.74 | 0.02 | -0.21 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 312.50 | 18.40 | 22.50 | 20.45 | 19.24 | % | 0.07 | 3 | 0 | 0.32 | -0.77 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 11:59:02 AM EST | |
| 315.00 | 20.30 | 24.30 | 22.30 | 22.38 | +7.33 | +48.71% | 0.07 | 1 | 105 | 0.35 | -0.81 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 317.50 | 21.45 | 26.50 | 23.98 | 23.37 | % | 0.08 | 3 | 0 | 0.49 | -0.84 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 11:59:02 AM EST | |
| 320.00 | 24.40 | 27.25 | 25.83 | 25.85 | +5.78 | +28.80% | 0.08 | 12 | 57 | 0.52 | -0.86 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 322.50 | 25.85 | 31.70 | 28.78 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.89 | 0.01 | -0.12 | 1/26/2026 | 1/27/2026 11:59:02 AM EST |
| 325.00 | 28.95 | 31.85 | 30.40 | 30.68 | +6.68 | +27.84% | 0.09 | 12 | 93 | 0.56 | -0.91 | 0.01 | -0.10 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 330.00 | 34.35 | 39.20 | 36.78 | 29.55 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.63 | -0.94 | 0.01 | -0.07 | 1/23/2026 | 1/27/2026 11:59:02 AM EST |
| 335.00 | 37.85 | 43.50 | 40.68 | 40.58 | +2.81 | +7.44% | 0.12 | 1 | 21 | 0.64 | -0.96 | 0.00 | -0.05 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 340.00 | 42.35 | 48.70 | 45.53 | 14.15 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.70 | -0.98 | 0.00 | -0.04 | 1/9/2026 | 1/27/2026 11:59:02 AM EST |
| 345.00 | 48.50 | 53.40 | 50.95 | 50.95 | +1.40 | +2.83% | 0.15 | 2 | 7 | 0.72 | -0.99 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 11:59:02 AM EST |
| 350.00 | 53.45 | 58.20 | 55.83 | 54.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 11:59:02 AM EST |
| 355.00 | 58.80 | 63.35 | 61.08 | 21.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/27/2026 11:59:02 AM EST |
| 360.00 | 63.60 | 68.35 | 65.98 | 55.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 11:59:02 AM EST |
| 365.00 | 68.75 | 72.80 | 70.78 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 370.00 | 73.30 | 78.50 | 75.90 | 54.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 11:59:02 AM EST |
| 375.00 | 78.25 | 83.65 | 80.95 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 380.00 | 81.75 | 87.60 | 84.68 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 385.00 | 87.10 | 93.00 | 90.05 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 390.00 | 92.65 | 98.20 | 95.43 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 395.00 | 97.35 | 103.40 | 100.38 | 61.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 11:59:02 AM EST |
| 400.00 | 102.40 | 108.00 | 105.20 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 405.00 | 107.15 | 112.80 | 109.98 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 410.00 | 112.00 | 117.25 | 114.63 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 415.00 | 117.95 | 122.25 | 120.10 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 420.00 | 122.25 | 127.30 | 124.78 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 425.00 | 127.05 | 132.45 | 129.75 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 430.00 | 132.30 | 138.00 | 135.15 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 435.00 | 137.05 | 142.80 | 139.93 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 440.00 | 142.20 | 148.05 | 145.13 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 445.00 | 147.10 | 152.45 | 149.78 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 450.00 | 152.45 | 158.95 | 155.70 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 455.00 | 157.20 | 162.80 | 160.00 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 460.00 | 161.80 | 167.45 | 164.63 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 465.00 | 167.50 | 173.00 | 170.25 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 470.00 | 171.90 | 177.80 | 174.85 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 475.00 | 176.95 | 183.20 | 180.08 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST | |||
| 480.00 | 182.10 | 189.00 | 185.55 | % | 0.39 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/27/2026 11:59:02 AM EST |