Options Chain for ADOBE INC COM (ADBE) - $296.12 as of 1/19/2026 11:02:49 AM 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 | 125.40 | 131.50 | 128.45 | 149.20 | 0.00 | 0.00% | 0.76 | 0 | 65 | 1.03 | 1.00 | 0.00 | -0.02 | 11/20/2025 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 121.45 | 126.95 | 124.20 | 149.11 | 0.00 | 0.00% | 0.71 | 0 | 73 | 1.01 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 115.35 | 122.60 | 118.98 | 150.28 | 0.00 | 0.00% | 0.66 | 0 | 59 | 0.99 | 1.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 110.70 | 117.00 | 113.85 | 144.68 | 0.00 | 0.00% | 0.62 | 0 | 21 | 0.93 | 1.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 105.80 | 112.10 | 108.95 | 139.88 | 0.00 | 0.00% | 0.57 | 0 | 57 | 0.89 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 100.90 | 107.40 | 104.15 | 136.75 | 0.00 | 0.00% | 0.53 | 0 | 39 | 0.85 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 96.00 | 100.65 | 98.33 | 114.60 | 0.00 | 0.00% | 0.49 | 0 | 29 | 0.72 | 0.99 | 0.00 | -0.04 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 87.00 | 92.40 | 89.70 | 127.50 | 0.00 | 0.00% | 0.43 | 0 | 47 | 0.74 | 0.98 | 0.00 | -0.05 | 11/5/2025 | 1/16/2026 4:00:02 PM EST |
| 215.00 | 82.20 | 87.80 | 85.00 | % | 0.40 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.05 | 1/16/2026 4:00:02 PM EST | |||
| 220.00 | 76.80 | 83.05 | 79.93 | 116.00 | 0.00 | 0.00% | 0.36 | 0 | 37 | 0.69 | 0.96 | 0.00 | -0.06 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 225.00 | 73.40 | 78.35 | 75.88 | % | 0.34 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.07 | 1/16/2026 4:00:02 PM EST | |||
| 230.00 | 66.50 | 73.65 | 70.08 | 76.15 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.63 | 0.94 | 0.00 | -0.07 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 235.00 | 64.30 | 69.05 | 66.68 | % | 0.28 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.08 | 1/16/2026 4:00:02 PM EST | |||
| 240.00 | 59.40 | 64.55 | 61.98 | 72.71 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.49 | 0.91 | 0.00 | -0.09 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 245.00 | 55.20 | 60.00 | 57.60 | % | 0.24 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.10 | 1/16/2026 4:00:02 PM EST | |||
| 250.00 | 51.00 | 52.85 | 51.93 | 53.44 | -9.56 | -15.18% | 0.21 | 7 | 35 | 0.43 | 0.87 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 46.20 | 51.15 | 48.68 | 53.38 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.45 | 0.85 | 0.00 | -0.12 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 41.50 | 45.20 | 43.35 | 51.42 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.40 | 0.82 | 0.01 | -0.13 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 38.15 | 41.40 | 39.78 | % | 0.15 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.13 | 1/16/2026 4:00:02 PM EST | |||
| 270.00 | 34.45 | 36.60 | 35.53 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.39 | 0.76 | 0.01 | -0.14 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 30.65 | 33.25 | 31.95 | 37.79 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.38 | 0.72 | 0.01 | -0.15 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 27.45 | 29.20 | 28.33 | 30.20 | -3.15 | -9.45% | 0.10 | 30 | 68 | 0.37 | 0.68 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 24.35 | 26.60 | 25.48 | 26.09 | % | 0.09 | 6 | 0 | 0.38 | 0.64 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 290.00 | 22.70 | 23.15 | 22.93 | 23.23 | -4.27 | -15.53% | 0.08 | 9 | 70 | 0.38 | 0.60 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 20.05 | 20.75 | 20.40 | 20.30 | -4.50 | -18.15% | 0.07 | 57 | 13 | 0.38 | 0.56 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 17.65 | 18.10 | 17.88 | 17.87 | -4.42 | -19.83% | 0.06 | 326 | 267 | 0.38 | 0.52 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 15.45 | 15.90 | 15.68 | 15.67 | -3.91 | -19.97% | 0.05 | 111 | 179 | 0.38 | 0.47 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 13.50 | 13.95 | 13.73 | 13.70 | -3.40 | -19.89% | 0.04 | 140 | 566 | 0.38 | 0.43 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 11.10 | 12.40 | 11.75 | 12.14 | -2.48 | -16.97% | 0.04 | 115 | 276 | 0.37 | 0.39 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 320.00 | 10.25 | 11.00 | 10.63 | 10.45 | -3.02 | -22.42% | 0.03 | 172 | 367 | 0.38 | 0.36 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 325.00 | 9.00 | 9.20 | 9.10 | 9.10 | -2.85 | -23.85% | 0.03 | 212 | 437 | 0.38 | 0.32 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 330.00 | 7.55 | 8.30 | 7.93 | 7.91 | -2.29 | -22.46% | 0.02 | 97 | 819 | 0.38 | 0.29 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 6.60 | 7.35 | 6.98 | 6.85 | -1.57 | -18.65% | 0.02 | 56 | 459 | 0.39 | 0.26 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 340.00 | 5.80 | 6.20 | 6.00 | 5.80 | -1.95 | -25.17% | 0.02 | 177 | 2,017 | 0.39 | 0.23 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 345.00 | 4.85 | 5.15 | 5.00 | 5.12 | -1.46 | -22.19% | 0.01 | 94 | 393 | 0.38 | 0.21 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 350.00 | 4.30 | 4.45 | 4.38 | 4.35 | -1.38 | -24.09% | 0.01 | 159 | 1,760 | 0.39 | 0.18 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 355.00 | 3.15 | 3.90 | 3.53 | 3.97 | -0.97 | -19.64% | 0.01 | 6 | 441 | 0.38 | 0.16 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 360.00 | 3.15 | 3.60 | 3.38 | 3.30 | -0.95 | -22.36% | 0.01 | 83 | 902 | 0.40 | 0.14 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 365.00 | 2.64 | 3.10 | 2.87 | 3.20 | -0.47 | -12.81% | 0.01 | 9 | 270 | 0.40 | 0.13 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 370.00 | 2.31 | 2.49 | 2.40 | 2.39 | -0.71 | -22.91% | 0.01 | 127 | 7,482 | 0.39 | 0.11 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 375.00 | 2.02 | 2.50 | 2.26 | 2.30 | -0.46 | -16.67% | 0.01 | 29 | 297 | 0.41 | 0.10 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 380.00 | 1.76 | 2.10 | 1.93 | 2.05 | -0.49 | -19.30% | 0.01 | 17 | 1,093 | 0.41 | 0.09 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 385.00 | 1.60 | 1.88 | 1.74 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.41 | 0.08 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 390.00 | 1.35 | 1.60 | 1.48 | 1.51 | -0.27 | -15.17% | 0.00 | 19 | 1,979 | 0.41 | 0.07 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 395.00 | 1.20 | 1.54 | 1.37 | 1.35 | -0.23 | -14.56% | 0.00 | 9 | 200 | 0.42 | 0.06 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 400.00 | 1.00 | 1.40 | 1.20 | 1.13 | -0.26 | -18.71% | 0.00 | 91 | 1,823 | 0.42 | 0.05 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 405.00 | 0.90 | 1.43 | 1.17 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.04 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 410.00 | 0.80 | 1.18 | 0.99 | 0.88 | -0.13 | -12.88% | 0.00 | 9 | 509 | 0.43 | 0.04 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 415.00 | 0.57 | 1.16 | 0.87 | 0.90 | -0.25 | -21.74% | 0.00 | 1 | 29 | 0.43 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 420.00 | 0.67 | 0.74 | 0.71 | 0.75 | -0.25 | -25.00% | 0.00 | 20 | 1,043 | 0.43 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 425.00 | 0.03 | 1.06 | 0.55 | 0.89 | -0.01 | -1.12% | 0.00 | 1 | 12 | 0.39 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 430.00 | 0.40 | 0.64 | 0.52 | 0.59 | -0.08 | -11.94% | 0.00 | 5 | 1,194 | 0.44 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 435.00 | 0.35 | 0.69 | 0.52 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.45 | 0.02 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 440.00 | 0.39 | 0.65 | 0.52 | 0.43 | -0.12 | -21.82% | 0.00 | 11 | 2,166 | 0.46 | 0.02 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 445.00 | 0.22 | 0.87 | 0.55 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.46 | 0.02 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 450.00 | 0.20 | 0.53 | 0.37 | 0.41 | -0.05 | -10.87% | 0.00 | 7 | 572 | 0.45 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 1.36 | 0.68 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.58 | 0.01 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 460.00 | 0.20 | 0.37 | 0.29 | 0.35 | -0.27 | -43.55% | 0.00 | 6 | 527 | 0.46 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 465.00 | 0.00 | 0.88 | 0.44 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 1.05 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.59 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 475.00 | 0.00 | 1.23 | 0.62 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 480.00 | 0.15 | 0.87 | 0.51 | 0.24 | -0.42 | -63.64% | 0.00 | 100 | 254 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.82 | 0.41 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 500.00 | 0.05 | 0.50 | 0.28 | 0.38 | +0.15 | +65.22% | 0.00 | 2 | 1,443 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 1.33 | 0.67 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 530.00 | 0.05 | 0.71 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 540.00 | 0.05 | 0.42 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:02 PM EST |
| 550.00 | 0.01 | 0.18 | 0.10 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 417 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 0.41 | 0.21 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.68 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 4:00:02 PM EST |
| 580.00 | 0.05 | 0.59 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 0.36 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.71 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 2.93 | 1.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 1.85 | 0.93 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/16/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 1.35 | 0.68 | 1.22 | +0.76 | +165.22% | 0.00 | 1 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:02 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 | 0.35 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 25 | 47 | 0.64 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.36 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.76 | 0.00 | 0.00 | -0.02 | 12/16/2025 | 1/16/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.69 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.78 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.63 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 190.00 | 0.14 | 0.30 | 0.22 | 0.22 | +0.04 | +22.23% | 0.00 | 26 | 256 | 0.49 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 195.00 | 0.16 | 0.45 | 0.31 | 0.36 | +0.12 | +50.00% | 0.00 | 1 | 93 | 0.48 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 200.00 | 0.19 | 0.40 | 0.30 | 0.24 | -0.15 | -38.47% | 0.00 | 10 | 51 | 0.46 | -0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 210.00 | 0.24 | 0.75 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.44 | -0.02 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 1/16/2026 4:00:02 PM EST | |||
| 220.00 | 0.78 | 1.34 | 1.06 | 1.00 | +0.25 | +33.34% | 0.00 | 10 | 117 | 0.45 | -0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 225.00 | 0.78 | 1.56 | 1.17 | 1.12 | -0.02 | -1.76% | 0.01 | 4 | 5 | 0.43 | -0.05 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 230.00 | 1.48 | 1.63 | 1.56 | 1.53 | +0.33 | +27.50% | 0.01 | 108 | 544 | 0.43 | -0.06 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 235.00 | 1.51 | 2.04 | 1.78 | 1.70 | % | 0.01 | 7 | 0 | 0.42 | -0.08 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 240.00 | 2.20 | 2.44 | 2.32 | 2.33 | +0.55 | +30.90% | 0.01 | 113 | 379 | 0.42 | -0.09 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 245.00 | 2.29 | 3.55 | 2.92 | 2.86 | +0.54 | +23.28% | 0.01 | 13 | 28 | 0.41 | -0.11 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 250.00 | 3.40 | 3.80 | 3.60 | 3.58 | +0.81 | +29.25% | 0.01 | 95 | 1,289 | 0.41 | -0.13 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 255.00 | 4.10 | 4.50 | 4.30 | 4.25 | +0.87 | +25.74% | 0.02 | 33 | 138 | 0.40 | -0.15 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 260.00 | 5.15 | 5.40 | 5.28 | 5.25 | +1.05 | +25.00% | 0.02 | 69 | 369 | 0.40 | -0.18 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 265.00 | 6.10 | 6.50 | 6.30 | 6.06 | +1.03 | +20.48% | 0.02 | 305 | 138 | 0.39 | -0.21 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 270.00 | 7.35 | 7.65 | 7.50 | 7.46 | +1.46 | +24.34% | 0.03 | 284 | 1,018 | 0.39 | -0.24 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 275.00 | 8.85 | 9.20 | 9.03 | 8.85 | +1.55 | +21.24% | 0.03 | 84 | 205 | 0.39 | -0.28 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 280.00 | 10.55 | 10.90 | 10.73 | 10.52 | +1.94 | +22.62% | 0.04 | 189 | 1,365 | 0.38 | -0.32 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 285.00 | 12.20 | 13.15 | 12.68 | 12.21 | +2.24 | +22.47% | 0.04 | 187 | 127 | 0.38 | -0.36 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 290.00 | 14.55 | 14.75 | 14.65 | 14.74 | +2.91 | +24.60% | 0.05 | 290 | 1,461 | 0.38 | -0.40 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 295.00 | 16.95 | 17.25 | 17.10 | 17.06 | +2.60 | +17.99% | 0.06 | 1,458 | 186 | 0.38 | -0.44 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 300.00 | 19.45 | 19.70 | 19.58 | 19.60 | +3.00 | +18.08% | 0.07 | 1,745 | 2,956 | 0.38 | -0.48 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 305.00 | 22.05 | 22.90 | 22.48 | 22.10 | +2.97 | +15.53% | 0.07 | 28 | 951 | 0.38 | -0.53 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 310.00 | 25.15 | 26.35 | 25.75 | 25.08 | +4.05 | +19.26% | 0.08 | 57 | 1,343 | 0.38 | -0.57 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 315.00 | 28.40 | 29.10 | 28.75 | 28.83 | +3.81 | +15.23% | 0.09 | 89 | 622 | 0.38 | -0.61 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 320.00 | 31.55 | 32.35 | 31.95 | 32.34 | +4.71 | +17.05% | 0.10 | 209 | 4,678 | 0.37 | -0.64 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 325.00 | 35.40 | 36.15 | 35.78 | 35.35 | +4.02 | +12.84% | 0.11 | 19 | 453 | 0.38 | -0.68 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 330.00 | 39.00 | 41.10 | 40.05 | 38.53 | +3.61 | +10.34% | 0.12 | 2 | 1,002 | 0.39 | -0.71 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 335.00 | 42.80 | 44.70 | 43.75 | 43.10 | +4.55 | +11.81% | 0.13 | 26 | 640 | 0.38 | -0.74 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 340.00 | 45.55 | 48.15 | 46.85 | 46.83 | +4.28 | +10.06% | 0.14 | 18 | 2,130 | 0.35 | -0.77 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 345.00 | 50.10 | 53.55 | 51.83 | 50.05 | +4.07 | +8.86% | 0.15 | 33 | 802 | 0.37 | -0.79 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 350.00 | 55.30 | 57.60 | 56.45 | 55.63 | +5.63 | +11.26% | 0.16 | 34 | 899 | 0.39 | -0.82 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 355.00 | 56.50 | 62.80 | 59.65 | 56.00 | +1.58 | +2.91% | 0.17 | 1 | 460 | 0.46 | -0.84 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 360.00 | 64.00 | 65.80 | 64.90 | 63.95 | +5.56 | +9.53% | 0.18 | 20 | 771 | 0.36 | -0.86 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 365.00 | 68.00 | 71.70 | 69.85 | 69.50 | +7.22 | +11.60% | 0.19 | 2 | 94 | 0.40 | -0.87 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 370.00 | 71.60 | 77.80 | 74.70 | 72.90 | +5.17 | +7.64% | 0.20 | 26 | 1,087 | 0.52 | -0.89 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 375.00 | 75.75 | 79.95 | 77.85 | 67.81 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.43 | -0.90 | 0.00 | -0.07 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 380.00 | 82.35 | 85.85 | 84.10 | 83.50 | +7.69 | +10.15% | 0.22 | 1 | 1,013 | 0.49 | -0.91 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 385.00 | 84.85 | 91.15 | 88.00 | 78.00 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.52 | -0.92 | 0.00 | -0.06 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 390.00 | 91.45 | 95.95 | 93.70 | 86.76 | 0.00 | 0.00% | 0.24 | 0 | 167 | 0.53 | -0.93 | 0.00 | -0.05 | 1/14/2026 | 1/16/2026 4:00:02 PM EST |
| 395.00 | 94.75 | 101.00 | 97.88 | 92.19 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.55 | -0.94 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 400.00 | 99.70 | 106.05 | 102.88 | 99.91 | +2.41 | +2.48% | 0.26 | 1,052 | 324 | 0.57 | -0.95 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 405.00 | 104.05 | 113.05 | 108.55 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.04 | 1/16/2026 4:00:02 PM EST | |||
| 410.00 | 109.65 | 115.90 | 112.78 | 109.65 | +7.65 | +7.50% | 0.28 | 100 | 9 | 0.60 | -0.96 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 415.00 | 115.75 | 120.65 | 118.20 | % | 0.28 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 420.00 | 122.50 | 127.80 | 125.15 | 122.50 | +1.75 | +1.45% | 0.30 | 940 | 36 | 0.71 | -0.97 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 425.00 | 125.30 | 131.05 | 128.18 | % | 0.30 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 1/16/2026 4:00:02 PM EST | |||
| 430.00 | 129.65 | 137.05 | 133.35 | 129.05 | +6.05 | +4.92% | 0.31 | 50 | 4 | 0.71 | -0.98 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 435.00 | 134.45 | 141.05 | 137.75 | % | 0.32 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 440.00 | 142.60 | 145.95 | 144.28 | 142.60 | +9.80 | +7.38% | 0.33 | 221 | 10 | 0.69 | -0.98 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 445.00 | 144.45 | 150.15 | 147.30 | % | 0.33 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 450.00 | 151.25 | 155.15 | 153.20 | 151.45 | +1.65 | +1.11% | 0.34 | 300 | 11 | 0.68 | -0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 455.00 | 155.90 | 160.40 | 158.15 | % | 0.35 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 460.00 | 159.65 | 165.00 | 162.33 | 107.14 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 1/16/2026 4:00:02 PM EST |
| 465.00 | 164.65 | 170.40 | 167.53 | % | 0.36 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 470.00 | 170.50 | 175.85 | 173.18 | 114.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 1/16/2026 4:00:02 PM EST |
| 475.00 | 174.05 | 181.25 | 177.65 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 480.00 | 179.45 | 185.55 | 182.50 | 160.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 4:00:02 PM EST |
| 490.00 | 191.15 | 196.20 | 193.68 | 192.47 | +10.42 | +5.73% | 0.40 | 1 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 500.00 | 199.65 | 207.20 | 203.43 | 192.07 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 510.00 | 210.70 | 215.30 | 213.00 | 153.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 1/16/2026 4:00:02 PM EST |
| 520.00 | 219.45 | 225.10 | 222.28 | 147.27 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 1/16/2026 4:00:02 PM EST |
| 530.00 | 230.70 | 236.10 | 233.40 | 150.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 1/16/2026 4:00:02 PM EST |
| 540.00 | 239.65 | 245.00 | 242.33 | % | 0.45 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 550.00 | 249.65 | 255.40 | 252.53 | 136.38 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 1/16/2026 4:00:02 PM EST |
| 560.00 | 259.45 | 267.95 | 263.70 | 161.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 1/16/2026 4:00:02 PM EST |
| 570.00 | 269.45 | 275.50 | 272.48 | % | 0.48 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 580.00 | 279.00 | 287.80 | 283.40 | % | 0.49 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 590.00 | 289.65 | 296.05 | 292.85 | 250.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 1/16/2026 4:00:02 PM EST |
| 600.00 | 299.65 | 305.05 | 302.35 | 200.46 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 1/16/2026 4:00:02 PM EST |
| 610.00 | 309.45 | 316.30 | 312.88 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 620.00 | 319.65 | 326.20 | 322.93 | % | 0.52 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 630.00 | 330.50 | 337.40 | 333.95 | % | 0.53 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 640.00 | 340.30 | 345.80 | 343.05 | % | 0.54 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 650.00 | 349.65 | 355.40 | 352.53 | 212.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/16/2026 4:00:02 PM EST |
| 660.00 | 360.35 | 365.45 | 362.90 | % | 0.55 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 680.00 | 380.70 | 385.45 | 383.08 | % | 0.56 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |