Options Chain for ADOBE INC COM (ADBE) - $353.80 as of 12/26/2025 7:31:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 180.25 | 189.00 | 184.63 | 196.55 | 0.00 | 0.00% | 1.09 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 175.25 | 184.00 | 179.63 | 153.05 | 0.00 | 0.00% | 1.03 | 0 | 65 | 1.27 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 170.30 | 179.00 | 174.65 | 147.35 | 0.00 | 0.00% | 0.97 | 0 | 68 | 1.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 165.35 | 174.00 | 169.68 | 170.02 | 0.00 | 0.00% | 0.92 | 0 | 75 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 160.35 | 168.80 | 164.58 | 165.37 | 0.00 | 0.00% | 0.87 | 0 | 82 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 155.40 | 163.30 | 159.35 | 132.25 | 0.00 | 0.00% | 0.82 | 0 | 61 | 1.05 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 150.45 | 156.95 | 153.70 | 128.45 | 0.00 | 0.00% | 0.77 | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 140.50 | 148.95 | 144.73 | 145.01 | 0.00 | 0.00% | 0.69 | 0 | 39 | 0.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 215.00 | 136.00 | 143.50 | 139.75 | 140.34 | 0.00 | 0.00% | 0.65 | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 132.80 | 137.20 | 135.00 | 107.95 | 0.00 | 0.00% | 0.61 | 0 | 42 | 0.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 225.00 | 126.00 | 133.60 | 129.80 | 104.00 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 121.00 | 128.65 | 124.83 | 113.45 | 0.00 | 0.00% | 0.54 | 0 | 121 | 0.82 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 235.00 | 116.00 | 124.20 | 120.10 | 94.40 | 0.00 | 0.00% | 0.51 | 0 | 6 | 0.81 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 111.00 | 119.05 | 115.03 | 92.68 | 0.00 | 0.00% | 0.48 | 0 | 37 | 0.77 | 1.00 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 245.00 | 106.00 | 114.15 | 110.08 | 84.95 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 101.35 | 108.70 | 105.03 | 104.35 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.68 | 1.00 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 255.00 | 96.40 | 102.55 | 99.48 | 104.72 | 0.00 | 0.00% | 0.39 | 0 | 31 | 0.59 | 0.99 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 91.00 | 99.40 | 95.20 | 102.36 | 0.00 | 0.00% | 0.37 | 0 | 44 | 0.66 | 0.99 | 0.00 | -0.04 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 265.00 | 86.30 | 94.10 | 90.20 | 92.67 | 0.00 | 0.00% | 0.34 | 0 | 58 | 0.60 | 0.99 | 0.00 | -0.05 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 83.20 | 87.75 | 85.48 | 79.86 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.50 | 0.98 | 0.00 | -0.05 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 275.00 | 79.00 | 84.25 | 81.63 | 72.90 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.55 | 0.97 | 0.00 | -0.06 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 74.00 | 79.35 | 76.68 | 70.59 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.52 | 0.97 | 0.00 | -0.06 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 285.00 | 69.00 | 74.50 | 71.75 | 65.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.50 | 0.96 | 0.00 | -0.07 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 64.10 | 69.65 | 66.88 | 65.15 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.47 | 0.95 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 295.00 | 59.70 | 63.45 | 61.58 | 64.11 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.40 | 0.94 | 0.00 | -0.08 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 300.00 | 54.45 | 58.15 | 56.30 | 56.30 | -0.50 | -0.88% | 0.19 | 4 | 82 | 0.36 | 0.92 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 305.00 | 49.70 | 55.40 | 52.55 | 48.86 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.41 | 0.91 | 0.00 | -0.10 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 310.00 | 45.05 | 48.25 | 46.65 | 46.89 | 0.00 | 0.00% | 0.15 | 0 | 207 | 0.31 | 0.89 | 0.00 | -0.10 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 315.00 | 40.60 | 44.65 | 42.63 | 45.70 | 0.00 | 0.00% | 0.14 | 0 | 179 | 0.33 | 0.86 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 320.00 | 36.30 | 39.65 | 37.98 | 36.50 | 0.00 | 0.00% | 0.12 | 0 | 138 | 0.23 | 0.84 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 325.00 | 32.85 | 36.15 | 34.50 | 36.95 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.26 | 0.81 | 0.01 | -0.12 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 330.00 | 29.00 | 31.55 | 30.28 | 30.60 | -0.10 | -0.33% | 0.09 | 2 | 641 | 0.26 | 0.78 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 335.00 | 25.20 | 27.85 | 26.53 | 26.49 | 0.00 | 0.00% | 0.08 | 0 | 263 | 0.25 | 0.74 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 340.00 | 21.75 | 25.35 | 23.55 | 23.35 | 0.00 | 0.00% | 0.07 | 0 | 326 | 0.26 | 0.69 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 345.00 | 19.35 | 22.05 | 20.70 | 19.82 | +0.37 | +1.91% | 0.06 | 18 | 815 | 0.27 | 0.64 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 350.00 | 17.10 | 17.90 | 17.50 | 16.90 | -0.15 | -0.88% | 0.05 | 49 | 1,081 | 0.26 | 0.59 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 355.00 | 14.45 | 14.95 | 14.70 | 14.36 | -0.51 | -3.43% | 0.04 | 44 | 547 | 0.26 | 0.53 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 12.00 | 12.70 | 12.35 | 12.02 | -0.49 | -3.92% | 0.03 | 70 | 767 | 0.26 | 0.47 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 365.00 | 9.95 | 10.50 | 10.23 | 10.10 | -0.55 | -5.17% | 0.03 | 13 | 459 | 0.26 | 0.42 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 8.15 | 8.70 | 8.43 | 8.23 | -0.17 | -2.03% | 0.02 | 31 | 757 | 0.25 | 0.36 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 375.00 | 6.60 | 7.10 | 6.85 | 6.70 | -0.34 | -4.83% | 0.02 | 16 | 1,000 | 0.25 | 0.32 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 380.00 | 5.30 | 5.75 | 5.53 | 5.42 | -0.13 | -2.35% | 0.01 | 19 | 625 | 0.25 | 0.27 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 385.00 | 4.25 | 4.65 | 4.45 | 4.42 | -0.23 | -4.95% | 0.01 | 30 | 384 | 0.25 | 0.23 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 390.00 | 3.30 | 3.85 | 3.58 | 3.42 | -0.36 | -9.53% | 0.01 | 6 | 493 | 0.25 | 0.20 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 395.00 | 2.01 | 3.30 | 2.66 | 2.70 | -0.21 | -7.22% | 0.01 | 1 | 327 | 0.25 | 0.17 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 400.00 | 2.29 | 2.59 | 2.44 | 2.27 | -0.03 | -1.31% | 0.01 | 102 | 927 | 0.26 | 0.14 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 405.00 | 1.52 | 2.03 | 1.78 | 1.78 | -0.22 | -11.00% | 0.00 | 3 | 218 | 0.26 | 0.11 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 410.00 | 1.38 | 1.54 | 1.46 | 1.46 | -0.04 | -2.67% | 0.00 | 11 | 1,392 | 0.26 | 0.09 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 415.00 | 0.65 | 1.62 | 1.14 | 1.13 | -0.21 | -15.68% | 0.00 | 3 | 260 | 0.26 | 0.08 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 420.00 | 0.90 | 1.15 | 1.03 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.27 | 0.06 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 425.00 | 0.74 | 0.86 | 0.80 | 0.84 | -0.05 | -5.62% | 0.00 | 1 | 239 | 0.27 | 0.05 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 1.15 | 0.58 | 0.60 | -0.15 | -20.00% | 0.00 | 30 | 191 | 0.31 | 0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 435.00 | 0.18 | 0.83 | 0.51 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.27 | 0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 440.00 | 0.12 | 0.72 | 0.42 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.27 | 0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 445.00 | 0.06 | 0.65 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.27 | 0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.34 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 0.76 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.35 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.52 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.34 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 0.69 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.37 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.87 | 0.44 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 485.00 | 0.00 | 0.42 | 0.21 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 0.61 | 0.31 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 495.00 | 0.00 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 500.00 | 0.05 | 0.33 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.36 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 0.78 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 0.57 | 0.29 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 515.00 | 0.00 | 0.56 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 525.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 535.00 | 0.00 | 1.54 | 0.77 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 2.03 | 1.02 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.70 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 3.15 | 1.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.10 | 0.48 | 0.29 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 0.10 | 0.37 | 0.24 | 0.15 | -0.02 | -11.77% | 0.00 | 3 | 168 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.38 | 0.19 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.56 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.79 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.60 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.51 | 0.00 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.42 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.49 | 0.00 | 0.00 | -0.03 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.64 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.00 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 0.10 | 0.67 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.43 | 0.00 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | -0.01 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.57 | 0.29 | 0.24 | -0.02 | -7.70% | 0.00 | 34 | 157 | 0.42 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 265.00 | 0.24 | 0.48 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 37 | 983 | 0.37 | -0.01 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.26 | 0.57 | 0.42 | 0.42 | -0.03 | -6.67% | 0.00 | 32 | 120 | 0.36 | -0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 275.00 | 0.34 | 0.72 | 0.53 | 0.53 | +0.05 | +10.42% | 0.00 | 185 | 232 | 0.35 | -0.03 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 0.50 | 1.02 | 0.76 | 0.66 | +0.07 | +11.87% | 0.00 | 314 | 256 | 0.35 | -0.03 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 285.00 | 0.45 | 0.98 | 0.72 | 0.70 | -0.05 | -6.67% | 0.00 | 158 | 419 | 0.33 | -0.04 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 0.43 | 1.17 | 0.80 | 0.76 | -0.13 | -14.61% | 0.00 | 1 | 568 | 0.31 | -0.05 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 295.00 | 0.87 | 1.19 | 1.03 | 0.97 | -0.08 | -7.62% | 0.00 | 16 | 1,182 | 0.31 | -0.06 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 300.00 | 1.06 | 1.32 | 1.19 | 1.18 | -0.03 | -2.48% | 0.00 | 17 | 833 | 0.30 | -0.08 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 305.00 | 1.37 | 1.79 | 1.58 | 1.45 | -0.07 | -4.61% | 0.01 | 16 | 419 | 0.29 | -0.09 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 310.00 | 1.74 | 2.18 | 1.96 | 1.86 | -0.10 | -5.11% | 0.01 | 23 | 1,046 | 0.29 | -0.11 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 315.00 | 2.30 | 2.50 | 2.40 | 2.40 | -0.37 | -13.36% | 0.01 | 7 | 1,176 | 0.28 | -0.14 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 320.00 | 2.90 | 3.10 | 3.00 | 3.03 | -0.02 | -0.66% | 0.01 | 70 | 3,167 | 0.27 | -0.16 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 325.00 | 3.70 | 4.00 | 3.85 | 3.87 | +0.03 | +0.79% | 0.01 | 40 | 2,626 | 0.27 | -0.19 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 330.00 | 4.70 | 5.05 | 4.88 | 5.00 | +0.22 | +4.61% | 0.01 | 14 | 687 | 0.27 | -0.22 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 335.00 | 5.75 | 6.35 | 6.05 | 6.10 | +0.10 | +1.67% | 0.02 | 17 | 442 | 0.26 | -0.26 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 340.00 | 7.45 | 7.90 | 7.68 | 7.70 | +0.10 | +1.32% | 0.02 | 24 | 828 | 0.26 | -0.31 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 345.00 | 9.00 | 9.70 | 9.35 | 9.55 | +0.20 | +2.14% | 0.03 | 24 | 770 | 0.26 | -0.36 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 350.00 | 11.25 | 11.80 | 11.53 | 11.70 | +0.18 | +1.57% | 0.03 | 72 | 676 | 0.26 | -0.41 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 355.00 | 13.35 | 15.50 | 14.43 | 14.20 | +0.85 | +6.37% | 0.04 | 28 | 318 | 0.27 | -0.47 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 16.05 | 16.80 | 16.43 | 17.05 | +0.85 | +5.25% | 0.05 | 12 | 809 | 0.25 | -0.53 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 365.00 | 18.85 | 19.80 | 19.33 | 19.75 | -0.45 | -2.23% | 0.05 | 46 | 229 | 0.25 | -0.58 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 21.55 | 24.95 | 23.25 | 22.50 | -0.17 | -0.75% | 0.06 | 3 | 81 | 0.26 | -0.64 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 375.00 | 25.30 | 27.90 | 26.60 | 26.37 | +0.44 | +1.70% | 0.07 | 2 | 78 | 0.26 | -0.68 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 380.00 | 28.05 | 31.05 | 29.55 | 30.90 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.24 | -0.73 | 0.01 | -0.12 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 385.00 | 31.95 | 36.30 | 34.13 | 35.54 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.25 | -0.77 | 0.01 | -0.11 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 390.00 | 35.85 | 39.55 | 37.70 | 40.35 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.29 | -0.80 | 0.01 | -0.10 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 395.00 | 40.90 | 44.55 | 42.73 | 42.20 | -4.73 | -10.08% | 0.11 | 1 | 56 | 0.31 | -0.83 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 400.00 | 45.50 | 48.50 | 47.00 | 47.90 | +0.70 | +1.49% | 0.12 | 11 | 324 | 0.31 | -0.86 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 405.00 | 48.30 | 54.40 | 51.35 | 63.57 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.35 | -0.89 | 0.01 | -0.07 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 410.00 | 53.05 | 59.00 | 56.03 | 57.50 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.36 | -0.91 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 415.00 | 57.75 | 66.00 | 61.88 | 91.50 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.44 | -0.92 | 0.00 | -0.05 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 420.00 | 62.55 | 71.00 | 66.78 | 66.94 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 425.00 | 67.55 | 75.95 | 71.75 | 69.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 430.00 | 72.60 | 80.85 | 76.73 | 112.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.03 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 435.00 | 77.45 | 85.85 | 81.65 | 90.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 440.00 | 85.05 | 89.35 | 87.20 | 86.50 | -3.69 | -4.10% | 0.20 | 1 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 445.00 | 87.30 | 95.85 | 91.58 | 91.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 450.00 | 92.30 | 100.85 | 96.58 | 94.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 455.00 | 97.55 | 105.85 | 101.70 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 460.00 | 102.60 | 110.85 | 106.73 | 133.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 465.00 | 107.30 | 115.85 | 111.58 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 470.00 | 112.65 | 118.60 | 115.63 | 104.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:57 PM EST |
| 475.00 | 117.70 | 125.95 | 121.83 | 114.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/26/2025 3:59:57 PM EST |
| 480.00 | 122.20 | 130.95 | 126.58 | 150.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:57 PM EST |
| 485.00 | 127.30 | 135.85 | 131.58 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 490.00 | 132.60 | 140.85 | 136.73 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 495.00 | 137.70 | 145.85 | 141.78 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 500.00 | 142.85 | 150.85 | 146.85 | 177.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 505.00 | 147.70 | 155.95 | 151.83 | 156.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 3:59:57 PM EST |
| 510.00 | 152.05 | 160.85 | 156.45 | 162.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 3:59:57 PM EST |
| 515.00 | 157.70 | 163.60 | 160.65 | 160.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 520.00 | 162.30 | 170.45 | 166.38 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 525.00 | 167.85 | 175.85 | 171.85 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 530.00 | 172.85 | 180.65 | 176.75 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 535.00 | 177.85 | 185.95 | 181.90 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 540.00 | 182.85 | 190.45 | 186.65 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 545.00 | 187.10 | 195.85 | 191.48 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |