Options Chain for ADOBE INC COM (ADBE) - $234.84 as of 3/30/2026 11:33:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 108.05 | 113.65 | 110.85 | % | 0.85 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 135.00 | 103.00 | 108.75 | 105.88 | 128.60 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 10:59:00 AM EST |
| 140.00 | 98.00 | 104.10 | 101.05 | 122.58 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 10:59:00 AM EST |
| 145.00 | 93.00 | 98.95 | 95.98 | 116.73 | 0.00 | 0.00% | 0.66 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 150.00 | 88.00 | 93.30 | 90.65 | 111.06 | 0.00 | 0.00% | 0.60 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 155.00 | 83.00 | 88.75 | 85.88 | 99.65 | 0.00 | 0.00% | 0.55 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 10:59:00 AM EST |
| 160.00 | 78.00 | 83.90 | 80.95 | 101.46 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 165.00 | 73.00 | 78.05 | 75.53 | 95.80 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 170.00 | 68.00 | 73.05 | 70.53 | 100.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 10:59:00 AM EST |
| 175.00 | 63.00 | 68.05 | 65.53 | 95.85 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 10:59:00 AM EST |
| 180.00 | 59.40 | 63.05 | 61.23 | 58.35 | 0.00 | 0.00% | 0.34 | 0 | 20 | 2.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 185.00 | 53.00 | 58.20 | 55.60 | 87.90 | 0.00 | 0.00% | 0.30 | 0 | 43 | 2.15 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:00 AM EST |
| 190.00 | 48.75 | 53.05 | 50.90 | 56.43 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.94 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:59:00 AM EST |
| 195.00 | 43.00 | 48.05 | 45.53 | 63.52 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/30/2026 10:59:00 AM EST |
| 200.00 | 38.00 | 44.10 | 41.05 | 42.22 | +7.22 | +20.63% | 0.21 | 3 | 35 | 1.40 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 205.00 | 33.00 | 38.10 | 35.55 | 36.39 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.36 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 207.50 | 30.40 | 35.60 | 33.00 | 30.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 210.00 | 28.00 | 34.00 | 31.00 | 29.95 | +3.95 | +15.20% | 0.15 | 1 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 212.50 | 26.00 | 31.10 | 28.55 | % | 0.13 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 215.00 | 23.55 | 29.15 | 26.35 | 20.19 | 0.00 | 0.00% | 0.12 | 0 | 124 | 1.07 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 217.50 | 21.10 | 25.85 | 23.48 | 23.66 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.94 | 0.98 | 0.01 | -0.07 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 220.00 | 18.55 | 23.85 | 21.20 | 21.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | 0.97 | 0.01 | -0.12 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 222.50 | 16.15 | 20.95 | 18.55 | % | 0.08 | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.18 | 3/30/2026 10:59:00 AM EST | |||
| 225.00 | 14.50 | 19.30 | 16.90 | 15.00 | +2.72 | +22.15% | 0.08 | 1 | 37 | 0.91 | 0.92 | 0.01 | -0.25 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 227.50 | 11.90 | 16.35 | 14.13 | 12.55 | -0.20 | -1.57% | 0.06 | 1 | 2 | 0.77 | 0.89 | 0.02 | -0.33 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 230.00 | 10.75 | 14.20 | 12.48 | 12.85 | +5.14 | +66.67% | 0.05 | 108 | 96 | 0.60 | 0.85 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 232.50 | 9.05 | 11.50 | 10.28 | 8.15 | +1.70 | +26.36% | 0.04 | 13 | 40 | 0.63 | 0.80 | 0.03 | -0.47 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 235.00 | 7.90 | 9.40 | 8.65 | 6.80 | +1.80 | +36.00% | 0.04 | 156 | 1,215 | 0.48 | 0.73 | 0.03 | -0.53 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 237.50 | 6.25 | 8.05 | 7.15 | 6.25 | +2.40 | +62.34% | 0.03 | 18 | 34 | 0.50 | 0.66 | 0.03 | -0.58 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 240.00 | 5.20 | 5.80 | 5.50 | 5.50 | +2.60 | +89.66% | 0.02 | 425 | 944 | 0.50 | 0.57 | 0.04 | -0.61 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 242.50 | 3.35 | 4.45 | 3.90 | 4.10 | +1.94 | +89.82% | 0.02 | 300 | 96 | 0.46 | 0.47 | 0.04 | -0.61 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 245.00 | 2.44 | 2.98 | 2.71 | 2.67 | +1.33 | +99.26% | 0.01 | 345 | 326 | 0.47 | 0.38 | 0.04 | -0.58 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 247.50 | 1.90 | 2.14 | 2.02 | 2.00 | +0.97 | +94.18% | 0.01 | 1,055 | 142 | 0.47 | 0.30 | 0.03 | -0.54 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 250.00 | 1.05 | 1.40 | 1.23 | 1.25 | +0.64 | +104.92% | 0.00 | 801 | 720 | 0.46 | 0.23 | 0.03 | -0.48 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 252.50 | 0.70 | 0.90 | 0.80 | 0.83 | +0.36 | +76.60% | 0.00 | 397 | 1,505 | 0.45 | 0.17 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 255.00 | 0.51 | 0.55 | 0.53 | 0.50 | +0.18 | +56.25% | 0.00 | 284 | 561 | 0.44 | 0.13 | 0.02 | -0.35 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 257.50 | 0.19 | 0.39 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 83 | 132 | 0.44 | 0.09 | 0.01 | -0.29 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 260.00 | 0.12 | 0.22 | 0.17 | 0.17 | +0.02 | +13.34% | 0.00 | 100 | 841 | 0.44 | 0.07 | 0.01 | -0.23 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 262.50 | 0.07 | 0.15 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 59 | 136 | 0.42 | 0.05 | 0.01 | -0.17 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 265.00 | 0.01 | 0.17 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 97 | 217 | 0.45 | 0.03 | 0.01 | -0.12 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 267.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.23 | -95.84% | 0.00 | 4 | 39 | 0.56 | 0.02 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 173 | 646 | 0.49 | 0.01 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 272.50 | 0.00 | 0.26 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 6 | 41 | 0.75 | 0.01 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 17 | 262 | 0.57 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 277.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 465 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 282.50 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:59:00 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 92 | 0.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 295.00 | 0.01 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 198 | 0.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 162 | 0.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:59:00 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 325.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:59:00 AM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:00 AM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:59:00 AM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:00 AM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:00 AM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:59:00 AM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:59:00 AM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 10:59:00 AM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 10:59:00 AM EST |
| 140.00 | 0.00 | 0.14 | 0.07 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 10:59:00 AM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/30/2026 10:59:00 AM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 10:59:00 AM EST |
| 170.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 175.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:59:00 AM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 185.00 | 0.00 | 0.68 | 0.34 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 10:59:00 AM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 175 | 0.90 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 205.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 31 | 134 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 207.50 | 0.00 | 0.28 | 0.14 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 210.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.27 | -75.00% | 0.00 | 22 | 257 | 0.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 212.50 | 0.07 | 0.13 | 0.10 | 0.21 | -0.19 | -47.50% | 0.00 | 15 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 215.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.38 | -76.00% | 0.00 | 34 | 101 | 0.66 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 217.50 | 0.07 | 0.32 | 0.20 | 0.17 | -0.52 | -75.37% | 0.00 | 4 | 110 | 0.56 | -0.02 | 0.01 | -0.07 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 220.00 | 0.25 | 0.33 | 0.29 | 0.25 | -0.67 | -72.83% | 0.00 | 75 | 203 | 0.61 | -0.03 | 0.01 | -0.12 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 222.50 | 0.36 | 0.46 | 0.41 | 0.41 | -0.82 | -66.67% | 0.00 | 18 | 68 | 0.58 | -0.05 | 0.01 | -0.18 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 225.00 | 0.44 | 0.64 | 0.54 | 0.51 | -1.14 | -69.10% | 0.00 | 58 | 185 | 0.56 | -0.08 | 0.01 | -0.25 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 227.50 | 0.62 | 0.81 | 0.72 | 0.71 | -1.50 | -67.88% | 0.00 | 27 | 182 | 0.54 | -0.11 | 0.02 | -0.33 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 230.00 | 0.81 | 1.29 | 1.05 | 1.19 | -1.67 | -58.40% | 0.00 | 70 | 1,719 | 0.54 | -0.15 | 0.02 | -0.40 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 232.50 | 1.15 | 1.38 | 1.27 | 1.33 | -2.82 | -67.96% | 0.01 | 36 | 256 | 0.52 | -0.20 | 0.03 | -0.47 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 235.00 | 1.60 | 2.04 | 1.82 | 1.88 | -2.84 | -60.17% | 0.01 | 115 | 2,765 | 0.49 | -0.27 | 0.03 | -0.53 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 237.50 | 2.10 | 2.89 | 2.50 | 2.70 | -3.58 | -57.01% | 0.01 | 60 | 82 | 0.49 | -0.34 | 0.03 | -0.58 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 240.00 | 3.00 | 3.70 | 3.35 | 3.45 | -4.10 | -54.31% | 0.01 | 157 | 576 | 0.47 | -0.43 | 0.04 | -0.61 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 242.50 | 4.05 | 4.55 | 4.30 | 4.90 | -5.19 | -51.44% | 0.02 | 57 | 130 | 0.45 | -0.53 | 0.04 | -0.61 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 245.00 | 4.85 | 6.20 | 5.53 | 5.80 | -5.13 | -46.94% | 0.02 | 21 | 147 | 0.45 | -0.62 | 0.04 | -0.58 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 247.50 | 6.60 | 8.65 | 7.63 | 8.55 | -4.68 | -35.38% | 0.03 | 3 | 46 | 0.50 | -0.70 | 0.03 | -0.54 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 250.00 | 8.20 | 11.45 | 9.83 | 9.40 | -6.70 | -41.62% | 0.04 | 5 | 389 | 0.54 | -0.77 | 0.03 | -0.48 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 252.50 | 9.80 | 12.90 | 11.35 | 12.27 | -6.00 | -32.85% | 0.04 | 3 | 9 | 0.86 | -0.83 | 0.02 | -0.41 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 255.00 | 11.90 | 16.70 | 14.30 | 15.88 | -4.39 | -21.66% | 0.06 | 2 | 69 | 0.92 | -0.87 | 0.02 | -0.35 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 257.50 | 13.85 | 19.20 | 16.53 | 22.77 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.98 | -0.91 | 0.01 | -0.29 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 260.00 | 16.65 | 21.75 | 19.20 | 19.11 | -6.11 | -24.23% | 0.07 | 3 | 71 | 1.04 | -0.93 | 0.01 | -0.23 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 262.50 | 19.15 | 24.10 | 21.63 | 26.41 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.11 | -0.95 | 0.01 | -0.17 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 265.00 | 21.60 | 26.40 | 24.00 | 27.30 | +2.14 | +8.51% | 0.09 | 1 | 9 | 1.18 | -0.97 | 0.01 | -0.12 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 267.50 | 23.95 | 28.90 | 26.43 | 29.45 | -1.27 | -4.14% | 0.10 | 1 | 3 | 1.25 | -0.98 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 270.00 | 26.55 | 31.40 | 28.98 | 35.67 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.31 | -0.99 | 0.00 | -0.04 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 272.50 | 28.95 | 33.90 | 31.43 | 31.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 3/24/2026 | 3/30/2026 10:59:00 AM EST |
| 275.00 | 31.05 | 36.40 | 33.73 | 40.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 10:59:00 AM EST |
| 277.50 | 34.10 | 38.90 | 36.50 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/30/2026 10:59:00 AM EST | |||
| 280.00 | 36.65 | 41.40 | 39.03 | 40.76 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 282.50 | 38.95 | 43.90 | 41.43 | 43.21 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:59:00 AM EST |
| 285.00 | 40.95 | 46.40 | 43.68 | 45.42 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:59:00 AM EST |
| 290.00 | 46.60 | 51.25 | 48.93 | 49.74 | +1.26 | +2.60% | 0.17 | 2 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:59:00 AM EST |
| 295.00 | 51.55 | 56.40 | 53.98 | 43.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:59:00 AM EST |
| 300.00 | 56.30 | 61.45 | 58.88 | 53.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:59:00 AM EST |
| 305.00 | 61.05 | 66.40 | 63.73 | 68.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:59:00 AM EST |
| 310.00 | 66.10 | 71.40 | 68.75 | 39.22 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:59:00 AM EST |
| 315.00 | 71.30 | 76.40 | 73.85 | 45.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:59:00 AM EST |
| 320.00 | 75.80 | 81.40 | 78.60 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 325.00 | 81.20 | 86.40 | 83.80 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 330.00 | 86.30 | 91.40 | 88.85 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 335.00 | 90.55 | 96.55 | 93.55 | 89.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:59:00 AM EST |
| 340.00 | 96.25 | 101.45 | 98.85 | 99.11 | 0.00 | 0.00% | 0.29 | 0 | 12 | 2.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 345.00 | 101.05 | 106.40 | 103.73 | 104.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:59:00 AM EST |
| 350.00 | 105.25 | 111.40 | 108.33 | % | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 355.00 | 110.85 | 116.40 | 113.63 | % | 0.32 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 360.00 | 115.25 | 121.40 | 118.33 | 95.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/30/2026 10:59:00 AM EST |
| 365.00 | 120.30 | 126.40 | 123.35 | % | 0.34 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 370.00 | 125.25 | 131.40 | 128.33 | 105.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/30/2026 10:59:00 AM EST |
| 375.00 | 130.65 | 136.40 | 133.53 | % | 0.36 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 380.00 | 136.00 | 141.40 | 138.70 | 125.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/30/2026 10:59:00 AM EST |
| 385.00 | 141.30 | 146.40 | 143.85 | % | 0.37 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST | |||
| 390.00 | 146.30 | 151.45 | 148.88 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:59:00 AM EST |