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 | 122.65 | 130.75 | 126.70 | % | 0.97 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 135.00 | 117.15 | 124.40 | 120.78 | % | 0.89 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 140.00 | 112.20 | 120.75 | 116.48 | % | 0.83 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 145.00 | 107.80 | 114.35 | 111.08 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 150.00 | 102.80 | 109.65 | 106.23 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 155.00 | 97.50 | 104.10 | 100.80 | % | 0.65 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 160.00 | 94.00 | 99.90 | 96.95 | % | 0.61 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:49 PM EST | |||
| 165.00 | 88.80 | 95.50 | 92.15 | % | 0.56 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 2/24/2026 3:59:49 PM EST | |||
| 170.00 | 85.40 | 90.60 | 88.00 | 165.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.04 | 1/2/2026 | 2/24/2026 3:59:49 PM EST |
| 175.00 | 80.55 | 85.70 | 83.13 | 163.70 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.90 | 0.97 | 0.00 | -0.05 | 11/3/2025 | 2/24/2026 3:59:49 PM EST |
| 180.00 | 75.00 | 80.75 | 77.88 | 81.05 | 0.00 | 0.00% | 0.43 | 0 | 21 | 0.85 | 0.96 | 0.00 | -0.06 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 185.00 | 70.10 | 76.50 | 73.30 | 83.91 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.84 | 0.95 | 0.00 | -0.07 | 2/4/2026 | 2/24/2026 3:59:49 PM EST |
| 190.00 | 66.40 | 71.35 | 68.88 | 106.60 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.58 | 0.94 | 0.00 | -0.08 | 2/2/2026 | 2/24/2026 3:59:49 PM EST |
| 195.00 | 61.00 | 67.15 | 64.08 | 125.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.77 | 0.92 | 0.00 | -0.09 | 11/20/2025 | 2/24/2026 3:59:49 PM EST |
| 200.00 | 57.60 | 60.00 | 58.80 | 62.00 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.54 | 0.91 | 0.00 | -0.10 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 205.00 | 53.65 | 58.55 | 56.10 | 59.75 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.61 | 0.88 | 0.00 | -0.12 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 210.00 | 49.10 | 53.05 | 51.08 | 51.73 | -40.14 | -43.70% | 0.24 | 1 | 5 | 0.57 | 0.86 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 215.00 | 45.40 | 48.00 | 46.70 | 57.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.55 | 0.83 | 0.00 | -0.14 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 220.00 | 40.30 | 44.55 | 42.43 | 40.20 | -3.11 | -7.19% | 0.19 | 10 | 17 | 0.53 | 0.81 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 225.00 | 36.85 | 39.40 | 38.13 | 38.50 | +5.25 | +15.79% | 0.17 | 4 | 17 | 0.51 | 0.78 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 230.00 | 33.10 | 37.00 | 35.05 | 31.10 | 0.00 | 0.00% | 0.15 | 0 | 233 | 0.52 | 0.74 | 0.01 | -0.17 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 235.00 | 30.40 | 33.60 | 32.00 | 31.90 | +5.65 | +21.53% | 0.14 | 7 | 35 | 0.53 | 0.71 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 240.00 | 26.80 | 29.25 | 28.03 | 29.05 | +6.05 | +26.31% | 0.12 | 1 | 54 | 0.50 | 0.67 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 245.00 | 24.55 | 25.80 | 25.18 | 25.40 | +5.15 | +25.44% | 0.10 | 6 | 43 | 0.50 | 0.63 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 250.00 | 21.15 | 23.65 | 22.40 | 22.38 | +4.63 | +26.09% | 0.09 | 18 | 136 | 0.50 | 0.59 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 255.00 | 19.70 | 21.15 | 20.43 | 19.18 | +3.83 | +24.96% | 0.08 | 18 | 129 | 0.51 | 0.55 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 260.00 | 17.25 | 18.30 | 17.78 | 17.85 | +4.45 | +33.21% | 0.07 | 34 | 259 | 0.50 | 0.51 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 265.00 | 13.50 | 15.75 | 14.63 | 15.54 | +4.21 | +37.16% | 0.06 | 48 | 286 | 0.47 | 0.47 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 270.00 | 13.05 | 13.45 | 13.25 | 12.97 | +3.07 | +31.01% | 0.05 | 10 | 513 | 0.49 | 0.43 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 275.00 | 11.00 | 12.30 | 11.65 | 11.10 | +2.33 | +26.57% | 0.04 | 4 | 146 | 0.49 | 0.39 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 280.00 | 9.30 | 10.55 | 9.93 | 9.63 | +2.35 | +32.28% | 0.04 | 7 | 147 | 0.48 | 0.35 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 285.00 | 7.70 | 8.85 | 8.28 | 8.16 | +1.94 | +31.19% | 0.03 | 16 | 248 | 0.47 | 0.31 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 290.00 | 6.75 | 7.75 | 7.25 | 7.00 | +1.73 | +32.83% | 0.03 | 29 | 502 | 0.48 | 0.28 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 295.00 | 5.50 | 6.20 | 5.85 | 5.86 | +1.42 | +31.99% | 0.02 | 75 | 220 | 0.47 | 0.24 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 300.00 | 4.85 | 5.20 | 5.03 | 4.94 | +1.09 | +28.32% | 0.02 | 175 | 502 | 0.47 | 0.21 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 305.00 | 4.05 | 4.40 | 4.23 | 4.18 | +0.95 | +29.42% | 0.01 | 6 | 123 | 0.47 | 0.19 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 310.00 | 3.30 | 3.85 | 3.58 | 3.57 | +0.81 | +29.35% | 0.01 | 10 | 666 | 0.47 | 0.16 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 315.00 | 2.76 | 3.30 | 3.03 | 2.89 | +0.54 | +22.98% | 0.01 | 5 | 225 | 0.47 | 0.14 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 320.00 | 2.23 | 3.20 | 2.72 | 2.48 | +0.43 | +20.98% | 0.01 | 20 | 449 | 0.48 | 0.12 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 325.00 | 1.83 | 2.47 | 2.15 | 2.08 | +0.28 | +15.56% | 0.01 | 6 | 311 | 0.47 | 0.10 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 330.00 | 1.59 | 2.00 | 1.80 | 1.75 | +0.34 | +24.12% | 0.01 | 24 | 509 | 0.47 | 0.09 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 335.00 | 1.47 | 1.92 | 1.70 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.48 | 0.07 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 340.00 | 1.05 | 1.50 | 1.28 | 1.13 | +0.02 | +1.81% | 0.00 | 11 | 972 | 0.47 | 0.06 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 345.00 | 0.57 | 1.56 | 1.07 | 1.12 | +0.19 | +20.43% | 0.00 | 6 | 712 | 0.47 | 0.05 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 350.00 | 0.60 | 1.11 | 0.86 | 0.93 | +0.19 | +25.68% | 0.00 | 6 | 887 | 0.47 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 355.00 | 0.14 | 1.22 | 0.68 | 0.60 | -0.12 | -16.67% | 0.00 | 5 | 701 | 0.45 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 360.00 | 0.47 | 1.00 | 0.74 | 0.63 | +0.01 | +1.62% | 0.00 | 3 | 849 | 0.49 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 365.00 | 0.52 | 0.62 | 0.57 | 0.52 | +0.09 | +20.93% | 0.00 | 12 | 468 | 0.48 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 370.00 | 0.25 | 0.81 | 0.53 | 0.32 | -0.13 | -28.89% | 0.00 | 17 | 539 | 0.49 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 375.00 | 0.09 | 0.58 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.46 | 0.02 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 380.00 | 0.14 | 0.47 | 0.31 | 0.84 | +0.49 | +140.00% | 0.00 | 1 | 638 | 0.48 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 385.00 | 0.05 | 0.58 | 0.32 | 0.25 | -0.18 | -41.86% | 0.00 | 27 | 801 | 0.47 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 390.00 | 0.22 | 0.33 | 0.28 | 0.27 | -0.03 | -10.00% | 0.00 | 8 | 800 | 0.51 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 395.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.60 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 400.00 | 0.01 | 0.40 | 0.21 | 0.24 | -0.05 | -17.25% | 0.00 | 1 | 654 | 0.53 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 405.00 | 0.00 | 0.42 | 0.21 | 0.18 | -0.15 | -45.46% | 0.00 | 6 | 457 | 0.57 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.78 | 0.39 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.64 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 415.00 | 0.00 | 0.67 | 0.34 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.64 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 420.00 | 0.07 | 0.20 | 0.14 | 0.20 | +0.02 | +11.12% | 0.00 | 130 | 238 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 425.00 | 0.00 | 0.65 | 0.33 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 435.00 | 0.00 | 0.84 | 0.42 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 440.00 | 0.01 | 0.28 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:49 PM EST |
| 445.00 | 0.00 | 1.01 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:49 PM EST |
| 450.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:49 PM EST |
| 460.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 2.85 | 1.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:49 PM EST |
| 500.00 | 0.00 | 1.72 | 0.86 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 520.00 | 0.00 | 0.79 | 0.40 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:49 PM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 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 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 155.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:49 PM EST | |||
| 160.00 | 0.19 | 1.00 | 0.60 | 0.57 | % | 0.00 | 2 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 3:59:49 PM EST | |
| 165.00 | 0.21 | 1.60 | 0.91 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.65 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 170.00 | 0.67 | 1.23 | 0.95 | 0.60 | -0.52 | -46.43% | 0.01 | 4 | 103 | 0.64 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 175.00 | 0.75 | 1.20 | 0.98 | 1.50 | +0.14 | +10.30% | 0.01 | 1 | 146 | 0.61 | -0.03 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 180.00 | 1.12 | 2.40 | 1.76 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.65 | -0.04 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 185.00 | 1.37 | 2.02 | 1.70 | 1.72 | -0.52 | -23.22% | 0.01 | 16 | 274 | 0.60 | -0.05 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 190.00 | 1.57 | 2.95 | 2.26 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.61 | -0.06 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 195.00 | 1.79 | 2.98 | 2.39 | 4.30 | +0.90 | +26.48% | 0.01 | 4 | 210 | 0.57 | -0.08 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 200.00 | 2.54 | 3.55 | 3.05 | 2.95 | -1.05 | -26.25% | 0.02 | 46 | 240 | 0.57 | -0.10 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 205.00 | 3.25 | 3.80 | 3.53 | 3.65 | -1.18 | -24.44% | 0.02 | 1 | 217 | 0.56 | -0.12 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 210.00 | 3.95 | 4.40 | 4.18 | 4.20 | -1.60 | -27.59% | 0.02 | 54 | 375 | 0.55 | -0.14 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 215.00 | 5.00 | 5.40 | 5.20 | 5.20 | -1.70 | -24.64% | 0.02 | 3 | 130 | 0.54 | -0.17 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 220.00 | 5.80 | 6.55 | 6.18 | 6.22 | -2.03 | -24.61% | 0.03 | 21 | 805 | 0.54 | -0.19 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 225.00 | 7.30 | 7.75 | 7.53 | 7.00 | -3.09 | -30.63% | 0.03 | 13 | 134 | 0.54 | -0.22 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 230.00 | 8.00 | 8.95 | 8.48 | 8.70 | -3.00 | -25.65% | 0.04 | 41 | 1,133 | 0.52 | -0.26 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 235.00 | 10.05 | 10.55 | 10.30 | 9.85 | -3.60 | -26.77% | 0.04 | 12 | 398 | 0.52 | -0.29 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 240.00 | 11.75 | 12.20 | 11.98 | 12.10 | -3.57 | -22.79% | 0.05 | 20 | 545 | 0.51 | -0.33 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 245.00 | 13.60 | 14.15 | 13.88 | 13.15 | -4.88 | -27.07% | 0.06 | 46 | 506 | 0.51 | -0.37 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 250.00 | 15.65 | 16.25 | 15.95 | 16.10 | -4.12 | -20.38% | 0.06 | 154 | 495 | 0.50 | -0.41 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 255.00 | 18.00 | 18.60 | 18.30 | 18.32 | -4.60 | -20.07% | 0.07 | 48 | 717 | 0.50 | -0.45 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 260.00 | 20.60 | 22.10 | 21.35 | 19.80 | -5.92 | -23.02% | 0.08 | 51 | 652 | 0.50 | -0.49 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 265.00 | 22.45 | 24.75 | 23.60 | 23.38 | -5.59 | -19.30% | 0.09 | 38 | 622 | 0.49 | -0.53 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 270.00 | 26.40 | 28.15 | 27.28 | 26.55 | -6.36 | -19.33% | 0.10 | 37 | 887 | 0.50 | -0.57 | 0.01 | -0.19 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 275.00 | 27.60 | 31.55 | 29.58 | 29.77 | -6.08 | -16.96% | 0.11 | 2 | 512 | 0.47 | -0.61 | 0.01 | -0.18 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 280.00 | 31.50 | 34.35 | 32.93 | 32.71 | -7.32 | -18.29% | 0.12 | 5 | 813 | 0.47 | -0.65 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 285.00 | 36.20 | 38.75 | 37.48 | 36.17 | -7.21 | -16.63% | 0.13 | 1 | 878 | 0.49 | -0.69 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 290.00 | 38.75 | 42.45 | 40.60 | 40.80 | -5.90 | -12.64% | 0.14 | 10 | 317 | 0.47 | -0.72 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 295.00 | 42.55 | 45.50 | 44.03 | 44.80 | -7.20 | -13.85% | 0.15 | 4 | 316 | 0.45 | -0.76 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 300.00 | 45.50 | 51.05 | 48.28 | 47.20 | -9.10 | -16.17% | 0.16 | 25 | 743 | 0.44 | -0.79 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 305.00 | 52.15 | 54.30 | 53.23 | 52.85 | -6.88 | -11.52% | 0.17 | 7 | 431 | 0.48 | -0.81 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 310.00 | 54.85 | 59.85 | 57.35 | 56.40 | -8.75 | -13.44% | 0.18 | 12 | 329 | 0.44 | -0.84 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 315.00 | 58.90 | 63.45 | 61.18 | 59.34 | 0.00 | 0.00% | 0.19 | 0 | 181 | 0.55 | -0.86 | 0.00 | -0.10 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 320.00 | 65.60 | 68.50 | 67.05 | 66.20 | -9.14 | -12.14% | 0.21 | 7 | 297 | 0.50 | -0.88 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 325.00 | 67.90 | 72.05 | 69.98 | 80.05 | 0.00 | 0.00% | 0.22 | 0 | 219 | 0.53 | -0.90 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 330.00 | 73.75 | 78.45 | 76.10 | 75.60 | -9.47 | -11.14% | 0.23 | 4 | 342 | 0.62 | -0.91 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 335.00 | 76.90 | 82.50 | 79.70 | 89.13 | 0.00 | 0.00% | 0.24 | 0 | 269 | 0.60 | -0.93 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 340.00 | 82.15 | 87.45 | 84.80 | 94.12 | 0.00 | 0.00% | 0.25 | 0 | 293 | 0.62 | -0.94 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 345.00 | 86.85 | 92.70 | 89.78 | 88.90 | 0.00 | 0.00% | 0.26 | 0 | 173 | 0.66 | -0.95 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 350.00 | 91.75 | 97.25 | 94.50 | 90.27 | 0.00 | 0.00% | 0.27 | 0 | 190 | 0.65 | -0.96 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 355.00 | 95.50 | 103.90 | 99.70 | 89.08 | 0.00 | 0.00% | 0.28 | 0 | 194 | 0.76 | -0.96 | 0.00 | -0.04 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 360.00 | 101.40 | 108.30 | 104.85 | 100.43 | 0.00 | 0.00% | 0.29 | 0 | 49 | 0.75 | -0.97 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 365.00 | 105.25 | 113.80 | 109.53 | 107.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.79 | -0.97 | 0.00 | -0.03 | 2/11/2026 | 2/24/2026 3:59:49 PM EST |
| 370.00 | 112.35 | 118.25 | 115.30 | 110.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 375.00 | 115.80 | 122.95 | 119.38 | 78.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 1/16/2026 | 2/24/2026 3:59:49 PM EST |
| 380.00 | 120.05 | 129.40 | 124.73 | 121.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 385.00 | 125.00 | 134.00 | 129.50 | 119.38 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 3:59:49 PM EST |
| 390.00 | 130.75 | 138.80 | 134.78 | 86.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 3:59:49 PM EST |
| 395.00 | 137.40 | 142.90 | 140.15 | 96.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 2/24/2026 3:59:49 PM EST |
| 400.00 | 142.05 | 148.05 | 145.05 | 141.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 3:59:49 PM EST |
| 405.00 | 145.25 | 153.80 | 149.53 | 55.34 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 12/26/2025 | 2/24/2026 3:59:49 PM EST |
| 410.00 | 152.40 | 157.95 | 155.18 | 106.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 1/26/2026 | 2/24/2026 3:59:49 PM EST |
| 415.00 | 155.35 | 163.70 | 159.53 | 111.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 3:59:49 PM EST |
| 420.00 | 161.00 | 168.15 | 164.58 | 73.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 3:59:49 PM EST |
| 425.00 | 165.80 | 173.20 | 169.50 | 117.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:49 PM EST |
| 430.00 | 171.20 | 178.35 | 174.78 | 91.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 3:59:49 PM EST |
| 435.00 | 176.70 | 183.55 | 180.13 | 81.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/24/2026 3:59:49 PM EST |
| 440.00 | 181.65 | 188.55 | 185.10 | 146.53 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:49 PM EST |
| 445.00 | 186.80 | 193.45 | 190.13 | 151.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:49 PM EST |
| 450.00 | 190.00 | 199.35 | 194.68 | 95.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 3:59:49 PM EST |
| 460.00 | 200.25 | 209.00 | 204.63 | 124.14 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 3:59:49 PM EST |
| 470.00 | 211.70 | 217.90 | 214.80 | 175.32 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 3:59:49 PM EST |
| 480.00 | 220.60 | 228.15 | 224.38 | 174.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 3:59:49 PM EST |
| 490.00 | 230.00 | 238.35 | 234.18 | 197.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:49 PM EST |
| 500.00 | 240.60 | 249.00 | 244.80 | 146.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 3:59:49 PM EST |
| 520.00 | 262.05 | 267.50 | 264.78 | 265.00 | +15.00 | +6.00% | 0.51 | 6 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 540.00 | 281.75 | 288.80 | 285.28 | % | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST |