Options Chain for ADOBE INC COM (ADBE) - $251.86 as of 3/17/2026 10:52:15 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 | 123.10 | 130.55 | 126.83 | 153.24 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 117.00 | 125.60 | 121.30 | % | 0.90 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 112.15 | 120.60 | 116.38 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 108.20 | 115.65 | 111.93 | % | 0.77 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 102.00 | 110.65 | 106.33 | 104.15 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 97.00 | 103.70 | 100.35 | % | 0.65 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 92.00 | 98.70 | 95.35 | % | 0.60 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 165.00 | 88.15 | 93.75 | 90.95 | % | 0.55 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 170.00 | 83.20 | 88.80 | 86.00 | 103.30 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.18 | 0.99 | 0.00 | -0.04 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 77.00 | 85.90 | 81.45 | 78.00 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.09 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 72.00 | 80.95 | 76.48 | 81.05 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.07 | 0.99 | 0.00 | -0.05 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 68.50 | 76.00 | 72.25 | 88.70 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.95 | 0.98 | 0.00 | -0.06 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 64.30 | 70.75 | 67.53 | 67.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.88 | 0.97 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 59.35 | 65.80 | 62.58 | 67.35 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.87 | 0.97 | 0.00 | -0.06 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 54.70 | 60.15 | 57.43 | 48.00 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.80 | 0.95 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 50.05 | 54.20 | 52.13 | 42.80 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.63 | 0.94 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 46.55 | 50.50 | 48.53 | 45.80 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.76 | 0.92 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 38.00 | 46.20 | 42.10 | 41.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.45 | 0.90 | 0.01 | -0.13 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 37.30 | 41.30 | 39.30 | 34.80 | 0.00 | 0.00% | 0.18 | 0 | 133 | 0.47 | 0.87 | 0.01 | -0.14 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 31.35 | 37.10 | 34.23 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.49 | 0.83 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 27.40 | 29.55 | 28.48 | 30.09 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.44 | 0.79 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 22.65 | 28.00 | 25.33 | 20.01 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.45 | 0.75 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 18.75 | 23.95 | 21.35 | 20.91 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.42 | 0.69 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 15.80 | 18.00 | 16.90 | 17.95 | 0.00 | 0.00% | 0.07 | 0 | 158 | 0.41 | 0.63 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 14.00 | 15.95 | 14.98 | 15.55 | +1.94 | +14.26% | 0.06 | 3 | 862 | 0.40 | 0.57 | 0.01 | -0.21 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 11.20 | 13.35 | 12.28 | 12.81 | +1.61 | +14.38% | 0.05 | 24 | 344 | 0.40 | 0.50 | 0.01 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 9.00 | 10.30 | 9.65 | 8.75 | -0.23 | -2.57% | 0.04 | 528 | 3,113 | 0.40 | 0.43 | 0.01 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 6.50 | 7.75 | 7.13 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.39 | 0.37 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 5.30 | 6.35 | 5.83 | 6.30 | +0.45 | +7.70% | 0.02 | 4 | 1,202 | 0.39 | 0.31 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 3.85 | 4.60 | 4.23 | 4.23 | -0.17 | -3.87% | 0.02 | 22 | 1,757 | 0.39 | 0.26 | 0.01 | -0.16 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 2.56 | 3.70 | 3.13 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.39 | 0.21 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 1.90 | 2.40 | 2.15 | 2.50 | +0.05 | +2.05% | 0.01 | 7 | 595 | 0.39 | 0.17 | 0.01 | -0.12 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 1.48 | 2.19 | 1.84 | 2.00 | +0.18 | +9.89% | 0.01 | 1 | 1,249 | 0.39 | 0.14 | 0.01 | -0.11 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 1.11 | 1.42 | 1.27 | 1.45 | +0.01 | +0.70% | 0.00 | 3 | 361 | 0.39 | 0.11 | 0.01 | -0.09 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 0.80 | 1.00 | 0.90 | 0.84 | -0.25 | -22.94% | 0.00 | 51 | 1,768 | 0.40 | 0.09 | 0.01 | -0.08 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 0.39 | 0.86 | 0.63 | 0.69 | -0.22 | -24.18% | 0.00 | 1 | 265 | 0.40 | 0.07 | 0.00 | -0.06 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 0.40 | 0.69 | 0.55 | 0.51 | -0.17 | -25.00% | 0.00 | 7 | 1,475 | 0.41 | 0.05 | 0.00 | -0.05 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 0.11 | 0.57 | 0.34 | 0.35 | -0.33 | -48.53% | 0.00 | 11 | 380 | 0.42 | 0.04 | 0.00 | -0.04 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 0.25 | 0.73 | 0.49 | 0.41 | +0.05 | +13.89% | 0.00 | 8 | 1,751 | 0.42 | 0.03 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 0.13 | 0.33 | 0.23 | 0.25 | -0.08 | -24.25% | 0.00 | 4 | 1,298 | 0.41 | 0.02 | 0.00 | -0.03 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 0.12 | 0.28 | 0.20 | 0.26 | +0.03 | +13.05% | 0.00 | 2 | 830 | 0.42 | 0.02 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.11 | +84.62% | 0.00 | 2 | 388 | 0.41 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.45 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 0.05 | 0.29 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.44 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 0.02 | 0.35 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.45 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.45 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 0.78 | 0.39 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 0.59 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.52 | 0.26 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 1.22 | 0.61 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 0.71 | 0.36 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 2.00 | 1.00 | 0.03 | -0.30 | -90.91% | 0.00 | 3 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.87 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 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 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 4.05 | 2.03 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.78 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.01 | 0.56 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.60 | -0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.67 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.69 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.48 | +0.13 | +37.15% | 0.00 | 1 | 286 | 0.59 | -0.01 | 0.00 | -0.05 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.05 | 0.39 | 0.22 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.53 | -0.02 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.12 | 0.56 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.52 | -0.03 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.29 | 1.07 | 0.68 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.56 | -0.03 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.60 | 0.91 | 0.76 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.50 | -0.05 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 0.54 | 1.14 | 0.84 | 0.64 | -0.37 | -36.64% | 0.00 | 1 | 764 | 0.49 | -0.06 | 0.00 | -0.10 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.85 | 1.35 | 1.10 | 1.16 | -0.17 | -12.79% | 0.01 | 6 | 720 | 0.47 | -0.08 | 0.00 | -0.11 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 1.10 | 1.51 | 1.31 | 1.35 | -0.45 | -25.00% | 0.01 | 4 | 304 | 0.46 | -0.10 | 0.01 | -0.13 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 1.39 | 1.95 | 1.67 | 1.63 | -0.75 | -31.52% | 0.01 | 11 | 1,470 | 0.45 | -0.13 | 0.01 | -0.14 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 2.00 | 2.41 | 2.21 | 2.14 | -0.86 | -28.67% | 0.01 | 10 | 516 | 0.44 | -0.17 | 0.01 | -0.16 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 2.50 | 3.20 | 2.85 | 2.82 | -1.08 | -27.70% | 0.01 | 8 | 1,438 | 0.43 | -0.21 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 3.80 | 4.15 | 3.98 | 3.85 | -1.23 | -24.22% | 0.02 | 8 | 726 | 0.42 | -0.25 | 0.01 | -0.18 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 4.65 | 5.45 | 5.05 | 4.92 | -1.62 | -24.78% | 0.02 | 48 | 919 | 0.41 | -0.31 | 0.01 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 6.20 | 6.90 | 6.55 | 6.31 | -2.12 | -25.15% | 0.03 | 41 | 957 | 0.41 | -0.37 | 0.01 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 8.20 | 8.80 | 8.50 | 8.50 | -1.85 | -17.88% | 0.03 | 20 | 1,157 | 0.40 | -0.43 | 0.01 | -0.21 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 9.30 | 10.95 | 10.13 | 9.58 | -3.33 | -25.80% | 0.04 | 6 | 1,204 | 0.40 | -0.50 | 0.01 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 11.95 | 14.15 | 13.05 | 12.56 | -2.73 | -17.86% | 0.05 | 8 | 1,008 | 0.40 | -0.57 | 0.01 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 13.70 | 18.75 | 16.23 | 19.24 | 0.00 | 0.00% | 0.06 | 0 | 723 | 0.40 | -0.63 | 0.01 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 17.30 | 21.65 | 19.48 | 19.48 | -3.00 | -13.35% | 0.07 | 1 | 1,344 | 0.41 | -0.69 | 0.01 | -0.17 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 20.70 | 24.20 | 22.45 | 24.21 | 0.00 | 0.00% | 0.08 | 0 | 562 | 0.38 | -0.74 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 23.55 | 29.20 | 26.38 | 28.15 | 0.00 | 0.00% | 0.09 | 0 | 936 | 0.38 | -0.79 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 28.00 | 33.40 | 30.70 | 32.00 | 0.00 | 0.00% | 0.11 | 0 | 990 | 0.47 | -0.83 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 32.15 | 38.10 | 35.13 | 36.96 | 0.00 | 0.00% | 0.12 | 0 | 337 | 0.50 | -0.86 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 36.50 | 40.95 | 38.73 | 40.30 | 0.00 | 0.00% | 0.13 | 0 | 322 | 0.51 | -0.89 | 0.01 | -0.09 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 41.75 | 46.55 | 44.15 | 47.77 | -0.48 | -1.00% | 0.15 | 2 | 771 | 0.54 | -0.91 | 0.01 | -0.08 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 45.80 | 52.60 | 49.20 | 52.51 | 0.00 | 0.00% | 0.16 | 0 | 409 | 0.57 | -0.93 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 50.45 | 56.50 | 53.48 | 54.00 | 0.00 | 0.00% | 0.17 | 0 | 307 | 0.52 | -0.95 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 55.20 | 64.00 | 59.60 | 59.95 | 0.00 | 0.00% | 0.19 | 0 | 161 | 0.63 | -0.96 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 60.00 | 68.75 | 64.38 | 64.35 | 0.00 | 0.00% | 0.20 | 0 | 253 | 0.77 | -0.97 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 65.00 | 73.45 | 69.23 | 70.12 | 0.00 | 0.00% | 0.21 | 0 | 147 | 0.78 | -0.98 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 70.00 | 78.45 | 74.23 | 74.57 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | -0.98 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 75.00 | 84.00 | 79.50 | 80.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 80.00 | 87.15 | 83.58 | 89.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.79 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 85.00 | 94.00 | 89.50 | 92.80 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.85 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 90.00 | 98.75 | 94.38 | 97.55 | 0.00 | 0.00% | 0.27 | 0 | 61 | 0.85 | -0.99 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 95.00 | 103.80 | 99.40 | 98.02 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.98 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 100.10 | 107.15 | 103.63 | 104.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 105.00 | 113.40 | 109.20 | 116.33 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 110.00 | 119.00 | 114.50 | 110.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 115.00 | 123.30 | 119.15 | 78.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 120.00 | 129.00 | 124.50 | 121.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 125.00 | 133.95 | 129.48 | 119.38 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 130.00 | 139.00 | 134.50 | 86.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 135.00 | 144.00 | 139.50 | 96.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 140.00 | 149.00 | 144.50 | 141.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 145.00 | 154.00 | 149.50 | 55.34 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 150.00 | 157.90 | 153.95 | 106.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 155.00 | 164.00 | 159.50 | 111.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 160.00 | 169.00 | 164.50 | 73.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/16/2026 4:00:01 PM EST |
| 425.00 | 165.00 | 173.60 | 169.30 | 117.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 170.00 | 179.00 | 174.50 | 183.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 175.00 | 184.00 | 179.50 | 81.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 180.00 | 189.00 | 184.50 | 146.53 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 185.00 | 194.00 | 189.50 | 151.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 190.00 | 199.00 | 194.50 | 95.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 200.00 | 207.70 | 203.85 | 124.14 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 210.00 | 219.00 | 214.50 | 175.32 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 220.00 | 229.00 | 224.50 | 174.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:01 PM EST |
| 490.00 | 230.00 | 239.00 | 234.50 | 197.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 240.00 | 249.00 | 244.50 | 146.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 4:00:01 PM EST |
| 520.00 | 260.00 | 269.00 | 264.50 | 265.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 280.00 | 288.45 | 284.23 | % | 0.53 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |