Options Chain for ADOBE INC COM (ADBE) - $247.00 as of 2/24/2026 7:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 121.40 | 129.85 | 125.63 | % | 0.97 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 135.00 | 116.40 | 124.80 | 120.60 | % | 0.89 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 140.00 | 111.45 | 119.85 | 115.65 | % | 0.83 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 145.00 | 107.05 | 114.80 | 110.93 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 150.00 | 102.45 | 109.40 | 105.93 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 155.00 | 96.50 | 104.00 | 100.25 | % | 0.65 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 160.00 | 92.90 | 100.10 | 96.50 | 101.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 165.00 | 87.35 | 94.55 | 90.95 | % | 0.55 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.03 | 2/24/2026 3:59:49 PM EST | |||
| 170.00 | 82.60 | 89.60 | 86.10 | 91.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.04 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 175.00 | 78.00 | 83.65 | 80.83 | 72.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 180.00 | 71.85 | 80.40 | 76.13 | % | 0.42 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.07 | 2/24/2026 3:59:49 PM EST | |||
| 185.00 | 66.95 | 75.20 | 71.08 | % | 0.38 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.07 | 2/24/2026 3:59:49 PM EST | |||
| 190.00 | 63.75 | 69.20 | 66.48 | % | 0.35 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.09 | 2/24/2026 3:59:49 PM EST | |||
| 195.00 | 58.35 | 65.15 | 61.75 | 62.10 | +9.03 | +17.02% | 0.32 | 2 | 23 | 1.21 | 0.96 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 200.00 | 54.50 | 59.00 | 56.75 | % | 0.28 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.17 | 2/24/2026 3:59:49 PM EST | |||
| 205.00 | 50.25 | 55.10 | 52.68 | % | 0.26 | 0 | 0 | 1.05 | 0.93 | 0.00 | -0.20 | 2/24/2026 3:59:49 PM EST | |||
| 210.00 | 45.35 | 49.35 | 47.35 | 54.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 0.91 | 0.00 | -0.23 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 215.00 | 41.35 | 46.55 | 43.95 | 35.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | 0.88 | 0.00 | -0.25 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 220.00 | 37.05 | 40.50 | 38.78 | % | 0.18 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.28 | 2/24/2026 3:59:49 PM EST | |||
| 225.00 | 31.50 | 37.05 | 34.28 | 32.80 | % | 0.15 | 3 | 0 | 0.64 | 0.83 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 3:59:49 PM EST | |
| 230.00 | 26.05 | 34.90 | 30.48 | 31.95 | +9.01 | +39.28% | 0.13 | 56 | 58 | 0.62 | 0.79 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 232.50 | 26.10 | 29.45 | 27.78 | % | 0.12 | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.35 | 2/24/2026 3:59:49 PM EST | |||
| 235.00 | 24.80 | 29.75 | 27.28 | 24.50 | +4.16 | +20.46% | 0.12 | 6 | 7 | 0.69 | 0.75 | 0.01 | -0.36 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 237.50 | 23.50 | 26.60 | 25.05 | % | 0.11 | 0 | 0 | 0.66 | 0.73 | 0.01 | -0.37 | 2/24/2026 3:59:49 PM EST | |||
| 240.00 | 21.35 | 25.00 | 23.18 | 25.13 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.65 | 0.70 | 0.01 | -0.38 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 242.50 | 19.50 | 23.00 | 21.25 | 20.65 | % | 0.09 | 5 | 0 | 0.64 | 0.68 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 3:59:49 PM EST | |
| 245.00 | 18.45 | 21.55 | 20.00 | 14.75 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.65 | 0.65 | 0.01 | -0.40 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 247.50 | 16.20 | 19.15 | 17.68 | 18.00 | +4.73 | +35.65% | 0.07 | 6 | 1 | 0.61 | 0.62 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 250.00 | 15.45 | 18.50 | 16.98 | 16.55 | +4.55 | +37.92% | 0.07 | 11 | 20 | 0.64 | 0.59 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 252.50 | 13.75 | 16.00 | 14.88 | 16.30 | +5.35 | +48.86% | 0.06 | 2 | 12 | 0.60 | 0.56 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 255.00 | 13.10 | 15.80 | 14.45 | 14.30 | +4.54 | +46.52% | 0.06 | 7 | 26 | 0.64 | 0.54 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 257.50 | 11.90 | 14.60 | 13.25 | 13.54 | +4.60 | +51.46% | 0.05 | 2 | 39 | 0.64 | 0.51 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 260.00 | 10.85 | 12.45 | 11.65 | 12.22 | +4.23 | +52.95% | 0.04 | 9 | 96 | 0.62 | 0.48 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 262.50 | 9.65 | 11.85 | 10.75 | 10.10 | +3.00 | +42.26% | 0.04 | 7 | 6 | 0.62 | 0.45 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 265.00 | 8.45 | 9.85 | 9.15 | 9.35 | +2.92 | +45.42% | 0.03 | 78 | 87 | 0.59 | 0.42 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 267.50 | 7.95 | 9.35 | 8.65 | 8.77 | +3.00 | +52.00% | 0.03 | 12 | 19 | 0.61 | 0.39 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 270.00 | 7.10 | 8.50 | 7.80 | 7.71 | +2.59 | +50.59% | 0.03 | 72 | 184 | 0.61 | 0.36 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 272.50 | 4.80 | 7.60 | 6.20 | 6.85 | +2.18 | +46.69% | 0.02 | 22 | 7 | 0.57 | 0.33 | 0.01 | -0.36 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 275.00 | 5.25 | 6.50 | 5.88 | 6.14 | +1.99 | +47.96% | 0.02 | 21 | 693 | 0.58 | 0.31 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 277.50 | 4.85 | 5.70 | 5.28 | 5.47 | +1.88 | +52.37% | 0.02 | 11 | 6 | 0.59 | 0.28 | 0.01 | -0.33 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 280.00 | 4.25 | 5.20 | 4.73 | 4.80 | +1.60 | +50.00% | 0.02 | 86 | 106 | 0.59 | 0.26 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 285.00 | 3.40 | 3.95 | 3.68 | 3.60 | +1.09 | +43.43% | 0.01 | 166 | 118 | 0.58 | 0.21 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 290.00 | 2.65 | 3.05 | 2.85 | 2.87 | +0.96 | +50.27% | 0.01 | 67 | 268 | 0.58 | 0.17 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 295.00 | 1.74 | 2.85 | 2.30 | 2.23 | +0.64 | +40.26% | 0.01 | 65 | 28 | 0.59 | 0.14 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 300.00 | 1.45 | 1.75 | 1.60 | 1.62 | +0.43 | +36.14% | 0.01 | 51 | 472 | 0.57 | 0.11 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 305.00 | 1.02 | 1.30 | 1.16 | 1.30 | +0.29 | +28.72% | 0.00 | 10 | 28 | 0.57 | 0.08 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 310.00 | 0.60 | 1.00 | 0.80 | 0.92 | +0.03 | +3.38% | 0.00 | 26 | 1,509 | 0.56 | 0.07 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 315.00 | 0.52 | 0.76 | 0.64 | 0.68 | +0.08 | +13.34% | 0.00 | 15 | 69 | 0.57 | 0.05 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 320.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.14 | +34.15% | 0.00 | 22 | 101 | 0.58 | 0.04 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 325.00 | 0.22 | 0.50 | 0.36 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.03 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.02 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 335.00 | 0.11 | 0.35 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.02 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 3:59:49 PM EST |
| 340.00 | 0.07 | 1.03 | 0.55 | 0.45 | +0.28 | +164.71% | 0.00 | 4 | 50 | 0.67 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 345.00 | 0.05 | 0.52 | 0.29 | 0.16 | -3.38 | -95.48% | 0.00 | 2 | 2 | 0.64 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 355.00 | 0.05 | 0.93 | 0.49 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.73 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 4.35 | 2.18 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/24/2026 3:59:49 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.32 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 1.59 | 0.80 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:49 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | % | 0.01 | 7 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST | |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.03 | 2/24/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.04 | 2/24/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.04 | 2/24/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.05 | -0.01 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 4.75 | 2.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | -0.02 | 0.00 | -0.07 | 2/11/2026 | 2/24/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 3.70 | 1.85 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.02 | 0.00 | -0.09 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.44 | 1.22 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.04 | 0.00 | -0.12 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 200.00 | 0.82 | 1.50 | 1.16 | 1.24 | -0.41 | -24.85% | 0.01 | 8 | 70 | 0.77 | -0.06 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 205.00 | 1.20 | 2.03 | 1.62 | 1.65 | -0.48 | -22.54% | 0.01 | 3 | 122 | 0.77 | -0.07 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 210.00 | 1.51 | 2.20 | 1.86 | 2.07 | -0.74 | -26.34% | 0.01 | 50 | 38 | 0.73 | -0.09 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 215.00 | 1.81 | 3.10 | 2.46 | 2.35 | -1.19 | -33.62% | 0.01 | 26 | 23 | 0.72 | -0.12 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 220.00 | 2.60 | 3.25 | 2.93 | 2.95 | -1.75 | -37.24% | 0.01 | 24 | 111 | 0.69 | -0.14 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 225.00 | 3.05 | 4.05 | 3.55 | 3.75 | -1.94 | -34.10% | 0.02 | 112 | 68 | 0.67 | -0.17 | 0.01 | -0.31 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 230.00 | 4.15 | 5.45 | 4.80 | 4.57 | -2.51 | -35.46% | 0.02 | 30 | 96 | 0.68 | -0.21 | 0.01 | -0.34 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 232.50 | 4.50 | 5.90 | 5.20 | 5.17 | -2.81 | -35.22% | 0.02 | 11 | 2 | 0.66 | -0.23 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 235.00 | 5.50 | 6.15 | 5.83 | 5.78 | -2.92 | -33.57% | 0.02 | 15 | 124 | 0.65 | -0.25 | 0.01 | -0.36 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 237.50 | 5.85 | 6.75 | 6.30 | 6.54 | -3.10 | -32.16% | 0.03 | 5 | 12 | 0.64 | -0.27 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 240.00 | 6.65 | 8.05 | 7.35 | 7.27 | -3.32 | -31.35% | 0.03 | 25 | 174 | 0.65 | -0.30 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 242.50 | 7.40 | 8.60 | 8.00 | 8.06 | -3.69 | -31.41% | 0.03 | 12 | 6 | 0.64 | -0.32 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 245.00 | 8.25 | 9.60 | 8.93 | 9.04 | -3.82 | -29.71% | 0.04 | 30 | 147 | 0.63 | -0.35 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 247.50 | 9.60 | 11.00 | 10.30 | 10.24 | -3.94 | -27.79% | 0.04 | 182 | 44 | 0.65 | -0.38 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 250.00 | 10.10 | 11.45 | 10.78 | 10.96 | -4.68 | -29.93% | 0.04 | 34 | 256 | 0.62 | -0.41 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 252.50 | 11.65 | 12.90 | 12.28 | 11.80 | -5.24 | -30.76% | 0.05 | 10 | 6 | 0.63 | -0.43 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 255.00 | 12.00 | 13.95 | 12.98 | 13.19 | -5.06 | -27.73% | 0.05 | 29 | 208 | 0.61 | -0.46 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 257.50 | 14.10 | 15.25 | 14.68 | % | 0.06 | 0 | 0 | 0.62 | -0.49 | 0.01 | -0.41 | 2/24/2026 3:59:49 PM EST | |||
| 260.00 | 14.25 | 16.95 | 15.60 | 15.00 | -6.32 | -29.65% | 0.06 | 11 | 124 | 0.60 | -0.52 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 262.50 | 16.20 | 18.55 | 17.38 | 17.17 | -6.11 | -26.25% | 0.07 | 1 | 1 | 0.62 | -0.55 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 265.00 | 17.70 | 19.85 | 18.78 | 18.50 | -6.15 | -24.95% | 0.07 | 6 | 442 | 0.61 | -0.58 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 267.50 | 18.90 | 22.00 | 20.45 | % | 0.08 | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.39 | 2/24/2026 3:59:49 PM EST | |||
| 270.00 | 21.55 | 22.85 | 22.20 | 22.25 | -6.12 | -21.58% | 0.08 | 6 | 86 | 0.62 | -0.64 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 272.50 | 22.50 | 25.75 | 24.13 | % | 0.09 | 0 | 0 | 0.62 | -0.67 | 0.01 | -0.36 | 2/24/2026 3:59:49 PM EST | |||
| 275.00 | 24.20 | 27.45 | 25.83 | 25.25 | -7.40 | -22.67% | 0.09 | 202 | 51 | 0.62 | -0.69 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 277.50 | 26.00 | 29.20 | 27.60 | 31.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | -0.72 | 0.01 | -0.33 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 280.00 | 27.40 | 30.45 | 28.93 | 28.47 | -7.48 | -20.81% | 0.10 | 1 | 87 | 0.58 | -0.74 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 285.00 | 31.25 | 34.85 | 33.05 | 40.63 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.58 | -0.79 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 290.00 | 33.85 | 39.70 | 36.78 | 36.48 | -9.53 | -20.72% | 0.13 | 1 | 32 | 0.75 | -0.83 | 0.01 | -0.25 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 295.00 | 39.05 | 43.30 | 41.18 | 41.86 | -6.77 | -13.93% | 0.14 | 3 | 42 | 0.71 | -0.86 | 0.01 | -0.21 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 300.00 | 43.20 | 47.40 | 45.30 | 44.92 | +1.51 | +3.48% | 0.15 | 1 | 49 | 0.70 | -0.89 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 305.00 | 47.00 | 52.65 | 49.83 | 45.55 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.77 | -0.92 | 0.00 | -0.15 | 2/13/2026 | 2/24/2026 3:59:49 PM EST |
| 310.00 | 52.45 | 56.95 | 54.70 | 52.15 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.75 | -0.94 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 315.00 | 57.50 | 62.35 | 59.93 | 69.42 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.83 | -0.95 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 320.00 | 61.35 | 67.85 | 64.60 | 62.52 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.91 | -0.96 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 325.00 | 67.30 | 72.60 | 69.95 | 67.58 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.94 | -0.97 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 330.00 | 70.95 | 77.65 | 74.30 | 72.30 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.98 | -0.98 | 0.00 | -0.05 | 2/11/2026 | 2/24/2026 3:59:49 PM EST |
| 335.00 | 77.05 | 82.25 | 79.65 | 75.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 340.00 | 80.40 | 88.15 | 84.28 | 79.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 345.00 | 85.60 | 94.20 | 89.90 | 54.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/24/2026 3:59:49 PM EST |
| 350.00 | 90.85 | 98.30 | 94.58 | 74.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 2/3/2026 | 2/24/2026 3:59:49 PM EST |
| 355.00 | 96.45 | 103.55 | 100.00 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 360.00 | 101.05 | 108.35 | 104.70 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 365.00 | 107.20 | 113.50 | 110.35 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 370.00 | 111.85 | 118.95 | 115.40 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 375.00 | 116.95 | 123.00 | 119.98 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 380.00 | 122.30 | 127.75 | 125.03 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 385.00 | 125.00 | 134.00 | 129.50 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 390.00 | 130.85 | 138.40 | 134.63 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 395.00 | 135.65 | 142.95 | 139.30 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 400.00 | 140.75 | 148.80 | 144.78 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 405.00 | 145.25 | 154.00 | 149.63 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 410.00 | 150.25 | 159.00 | 154.63 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 415.00 | 156.35 | 163.75 | 160.05 | % | 0.39 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 420.00 | 160.50 | 168.55 | 164.53 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 425.00 | 165.20 | 174.15 | 169.68 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 430.00 | 172.30 | 177.75 | 175.03 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 435.00 | 176.65 | 183.00 | 179.83 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 440.00 | 181.95 | 187.95 | 184.95 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST |