Options Chain for ADOBE INC COM (ADBE) - $249.21 as of 3/23/2026 6:43:42 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 | 115.80 | 121.10 | 118.45 | % | 0.91 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 135.00 | 110.45 | 117.50 | 113.98 | % | 0.84 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 140.00 | 106.10 | 111.25 | 108.68 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/23/2026 3:59:58 PM EST | |||
| 145.00 | 101.25 | 106.70 | 103.98 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 3/23/2026 3:59:58 PM EST | |||
| 150.00 | 96.35 | 100.25 | 98.30 | 128.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 3/11/2026 | 3/23/2026 3:59:58 PM EST |
| 155.00 | 90.80 | 96.60 | 93.70 | 102.20 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.95 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 160.00 | 86.25 | 91.60 | 88.93 | 97.35 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.04 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 165.00 | 81.40 | 86.65 | 84.03 | % | 0.51 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 3/23/2026 3:59:58 PM EST | |||
| 170.00 | 78.55 | 80.25 | 79.40 | 101.70 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.68 | 0.97 | 0.00 | -0.05 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 175.00 | 72.95 | 75.10 | 74.03 | 121.12 | 0.00 | 0.00% | 0.42 | 0 | 18 | 0.62 | 0.97 | 0.00 | -0.05 | 1/21/2026 | 3/23/2026 3:59:58 PM EST |
| 180.00 | 68.00 | 70.45 | 69.23 | 69.23 | -8.22 | -10.62% | 0.38 | 1 | 21 | 0.61 | 0.96 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 185.00 | 63.25 | 65.75 | 64.50 | 63.85 | 0.00 | 0.00% | 0.35 | 0 | 43 | 0.59 | 0.95 | 0.00 | -0.06 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 190.00 | 58.55 | 60.60 | 59.58 | 60.05 | +0.75 | +1.27% | 0.31 | 1 | 30 | 0.53 | 0.94 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 195.00 | 53.95 | 56.00 | 54.98 | 53.50 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.41 | 0.93 | 0.00 | -0.08 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 200.00 | 49.40 | 51.50 | 50.45 | 51.00 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.43 | 0.91 | 0.00 | -0.09 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 205.00 | 46.10 | 46.90 | 46.50 | 42.00 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.46 | 0.89 | 0.00 | -0.10 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 210.00 | 40.45 | 42.30 | 41.38 | 47.85 | 0.00 | 0.00% | 0.20 | 0 | 53 | 0.41 | 0.87 | 0.01 | -0.11 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 215.00 | 36.40 | 38.20 | 37.30 | 37.15 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.41 | 0.84 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 220.00 | 33.20 | 34.50 | 33.85 | 33.50 | +0.02 | +0.06% | 0.15 | 3 | 47 | 0.43 | 0.81 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 225.00 | 28.20 | 30.00 | 29.10 | 29.28 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.39 | 0.77 | 0.01 | -0.13 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 230.00 | 25.35 | 26.25 | 25.80 | 25.61 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.40 | 0.73 | 0.01 | -0.14 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 235.00 | 22.30 | 22.80 | 22.55 | 22.73 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.39 | 0.68 | 0.01 | -0.14 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 240.00 | 18.90 | 19.70 | 19.30 | 19.50 | +3.05 | +18.55% | 0.08 | 10 | 61 | 0.39 | 0.63 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 245.00 | 16.00 | 17.25 | 16.63 | 16.13 | -0.52 | -3.13% | 0.07 | 7 | 102 | 0.39 | 0.57 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 250.00 | 13.35 | 13.65 | 13.50 | 13.50 | -1.00 | -6.90% | 0.05 | 111 | 456 | 0.37 | 0.52 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 255.00 | 10.95 | 11.45 | 11.20 | 11.38 | -0.55 | -4.61% | 0.04 | 20 | 230 | 0.37 | 0.46 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 260.00 | 9.00 | 9.75 | 9.38 | 9.24 | -1.13 | -10.90% | 0.04 | 31 | 581 | 0.37 | 0.41 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 265.00 | 7.20 | 7.60 | 7.40 | 7.31 | -0.84 | -10.31% | 0.03 | 25 | 186 | 0.36 | 0.35 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 270.00 | 5.75 | 6.00 | 5.88 | 5.86 | -0.64 | -9.85% | 0.02 | 74 | 861 | 0.35 | 0.30 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 275.00 | 4.50 | 4.85 | 4.68 | 4.66 | -0.64 | -12.08% | 0.02 | 71 | 305 | 0.35 | 0.25 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 280.00 | 3.50 | 3.80 | 3.65 | 3.70 | -0.80 | -17.78% | 0.01 | 112 | 1,099 | 0.35 | 0.21 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 285.00 | 2.64 | 3.05 | 2.85 | 2.85 | -0.75 | -20.84% | 0.01 | 52 | 155 | 0.35 | 0.18 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 290.00 | 2.02 | 2.44 | 2.23 | 2.36 | -0.47 | -16.61% | 0.01 | 30 | 288 | 0.35 | 0.15 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 295.00 | 1.61 | 2.20 | 1.91 | 1.86 | -0.44 | -19.13% | 0.01 | 25 | 149 | 0.36 | 0.12 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 300.00 | 1.40 | 1.63 | 1.52 | 1.55 | -0.30 | -16.22% | 0.01 | 130 | 770 | 0.36 | 0.10 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 305.00 | 1.03 | 1.32 | 1.18 | 1.22 | -0.24 | -16.44% | 0.00 | 11 | 54 | 0.36 | 0.08 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 310.00 | 0.79 | 1.27 | 1.03 | 1.06 | -0.27 | -20.31% | 0.00 | 73 | 1,831 | 0.37 | 0.07 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 315.00 | 0.70 | 0.91 | 0.81 | 0.91 | -0.12 | -11.65% | 0.00 | 82 | 297 | 0.37 | 0.06 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 320.00 | 0.63 | 0.89 | 0.76 | 0.76 | -0.13 | -14.61% | 0.00 | 12 | 963 | 0.39 | 0.05 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 325.00 | 0.43 | 0.70 | 0.57 | 0.61 | -0.09 | -12.86% | 0.00 | 2 | 81 | 0.38 | 0.04 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 330.00 | 0.53 | 0.61 | 0.57 | 0.55 | -0.05 | -8.34% | 0.00 | 67 | 658 | 0.40 | 0.03 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 335.00 | 0.38 | 0.68 | 0.53 | 0.53 | +0.05 | +10.42% | 0.00 | 1 | 168 | 0.41 | 0.03 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 340.00 | 0.40 | 0.56 | 0.48 | 0.44 | -0.03 | -6.39% | 0.00 | 9 | 720 | 0.42 | 0.02 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 345.00 | 0.32 | 0.49 | 0.41 | 0.25 | -0.13 | -34.22% | 0.00 | 4 | 75 | 0.43 | 0.02 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 350.00 | 0.34 | 0.45 | 0.40 | 0.33 | -0.01 | -2.95% | 0.00 | 20 | 689 | 0.44 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 355.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 80 | 0.44 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 360.00 | 0.07 | 0.59 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 16 | 327 | 0.44 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 365.00 | 0.01 | 0.60 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 370.00 | 0.06 | 0.56 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 13 | 533 | 0.46 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 375.00 | 0.07 | 0.49 | 0.28 | 0.28 | +0.13 | +86.67% | 0.00 | 5 | 50 | 0.47 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 380.00 | 0.11 | 0.29 | 0.20 | 0.20 | +0.09 | +81.82% | 0.00 | 2 | 240 | 0.48 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.38 | 0.19 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 390.00 | 0.05 | 0.54 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.51 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 0.36 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:58 PM EST |
| 400.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 3 | 1,161 | 0.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 410.00 | 0.02 | 0.30 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 420.00 | 0.05 | 0.13 | 0.09 | 0.11 | +0.05 | +83.34% | 0.00 | 33 | 241 | 0.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 430.00 | 0.04 | 0.28 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 440.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 541 | 0.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.05 | +125.00% | 0.00 | 12 | 727 | 0.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.84 | 0.42 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 480.00 | 0.01 | 0.40 | 0.21 | 0.12 | +0.07 | +140.00% | 0.00 | 3 | 91 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 510.00 | 0.01 | 0.37 | 0.19 | 0.16 | +0.04 | +33.34% | 0.00 | 2 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/23/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/23/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 208 | 0.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:58 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 | 0.01 | 0.30 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.63 | 0.32 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 3/23/2026 3:59:58 PM EST |
| 150.00 | 0.01 | 0.68 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 160.00 | 0.01 | 0.80 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.52 | -0.01 | 0.00 | -0.04 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 0.86 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.50 | -0.02 | 0.00 | -0.04 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.47 | -0.03 | 0.00 | -0.05 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 175.00 | 0.46 | 0.87 | 0.67 | 0.60 | +0.17 | +39.54% | 0.00 | 1 | 169 | 0.53 | -0.03 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 180.00 | 0.68 | 0.97 | 0.83 | 0.77 | -0.09 | -10.47% | 0.00 | 9 | 189 | 0.51 | -0.04 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 185.00 | 0.75 | 1.58 | 1.17 | 0.99 | -0.10 | -9.18% | 0.01 | 2 | 216 | 0.51 | -0.05 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 190.00 | 1.15 | 1.54 | 1.35 | 1.34 | -0.01 | -0.75% | 0.01 | 1 | 273 | 0.49 | -0.06 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 195.00 | 1.47 | 1.85 | 1.66 | 1.60 | -0.40 | -20.00% | 0.01 | 3 | 293 | 0.48 | -0.07 | 0.00 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 200.00 | 1.79 | 2.23 | 2.01 | 2.00 | -0.16 | -7.41% | 0.01 | 22 | 424 | 0.46 | -0.09 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 205.00 | 2.40 | 2.66 | 2.53 | 2.43 | -0.20 | -7.61% | 0.01 | 11 | 267 | 0.45 | -0.11 | 0.00 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 210.00 | 2.73 | 3.15 | 2.94 | 3.05 | -0.22 | -6.73% | 0.01 | 35 | 452 | 0.44 | -0.13 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 215.00 | 3.45 | 4.05 | 3.75 | 3.68 | -0.30 | -7.54% | 0.02 | 13 | 261 | 0.43 | -0.16 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 220.00 | 4.10 | 4.75 | 4.43 | 4.55 | -0.15 | -3.20% | 0.02 | 68 | 1,192 | 0.41 | -0.19 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 225.00 | 5.40 | 5.75 | 5.58 | 5.53 | -0.44 | -7.37% | 0.02 | 78 | 323 | 0.41 | -0.23 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 230.00 | 6.65 | 7.05 | 6.85 | 6.65 | -0.79 | -10.62% | 0.03 | 10 | 1,784 | 0.40 | -0.27 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 235.00 | 8.15 | 8.60 | 8.38 | 8.70 | -0.37 | -4.08% | 0.04 | 4 | 147 | 0.39 | -0.32 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 240.00 | 9.95 | 10.60 | 10.28 | 9.85 | -1.04 | -9.55% | 0.04 | 5 | 1,208 | 0.39 | -0.37 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 245.00 | 12.00 | 12.60 | 12.30 | 12.15 | -0.05 | -0.41% | 0.05 | 60 | 245 | 0.38 | -0.43 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 250.00 | 14.40 | 15.45 | 14.93 | 14.60 | -0.70 | -4.58% | 0.06 | 18 | 1,170 | 0.38 | -0.48 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 255.00 | 16.90 | 17.90 | 17.40 | 16.95 | -1.12 | -6.20% | 0.07 | 18 | 666 | 0.37 | -0.54 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 260.00 | 19.85 | 21.15 | 20.50 | 20.25 | -0.60 | -2.88% | 0.08 | 16 | 810 | 0.37 | -0.59 | 0.01 | -0.14 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 265.00 | 22.70 | 24.50 | 23.60 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.36 | -0.65 | 0.01 | -0.13 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 270.00 | 26.30 | 27.60 | 26.95 | 25.23 | -2.47 | -8.92% | 0.10 | 2 | 1,115 | 0.35 | -0.70 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 275.00 | 29.35 | 31.35 | 30.35 | 31.00 | -0.49 | -1.56% | 0.11 | 4 | 126 | 0.34 | -0.75 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 280.00 | 33.60 | 35.50 | 34.55 | 32.90 | -3.50 | -9.62% | 0.12 | 32 | 855 | 0.34 | -0.79 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 285.00 | 37.55 | 40.05 | 38.80 | 39.95 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.32 | -0.82 | 0.01 | -0.09 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 290.00 | 42.90 | 44.35 | 43.63 | 42.53 | -1.40 | -3.19% | 0.15 | 3 | 578 | 0.35 | -0.85 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 295.00 | 46.85 | 49.75 | 48.30 | 52.51 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.44 | -0.88 | 0.01 | -0.07 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 300.00 | 51.40 | 54.40 | 52.90 | 52.90 | -0.58 | -1.09% | 0.18 | 1 | 990 | 0.45 | -0.90 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 305.00 | 56.20 | 59.15 | 57.68 | 57.38 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.46 | -0.92 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 310.00 | 61.10 | 64.05 | 62.58 | 62.95 | 0.00 | 0.00% | 0.20 | 0 | 188 | 0.48 | -0.93 | 0.00 | -0.05 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 315.00 | 66.00 | 69.00 | 67.50 | 69.20 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.50 | -0.94 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 320.00 | 70.95 | 73.70 | 72.33 | 72.25 | +0.55 | +0.77% | 0.23 | 1 | 116 | 0.51 | -0.95 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 325.00 | 75.70 | 77.80 | 76.75 | 78.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.45 | -0.96 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 330.00 | 81.40 | 83.90 | 82.65 | 81.40 | -0.20 | -0.25% | 0.25 | 5 | 152 | 0.56 | -0.97 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 335.00 | 84.75 | 89.50 | 87.13 | 88.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 3/20/2026 | 3/23/2026 3:59:58 PM EST |
| 340.00 | 90.85 | 94.40 | 92.63 | 94.75 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.64 | -0.98 | 0.00 | -0.02 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 345.00 | 95.40 | 99.00 | 97.20 | 93.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 350.00 | 100.85 | 104.90 | 102.88 | 108.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.71 | -0.98 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 355.00 | 105.45 | 110.05 | 107.75 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 360.00 | 109.30 | 112.75 | 111.03 | 116.65 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.58 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:58 PM EST |
| 365.00 | 115.65 | 119.30 | 117.48 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 370.00 | 120.15 | 124.20 | 122.18 | 121.30 | -7.10 | -5.53% | 0.33 | 4 | 9 | 0.74 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:58 PM EST |
| 375.00 | 125.85 | 128.95 | 127.40 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:58 PM EST | |||
| 380.00 | 130.85 | 132.85 | 131.85 | 119.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 2/18/2026 | 3/23/2026 3:59:58 PM EST |
| 385.00 | 134.95 | 139.05 | 137.00 | 134.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 390.00 | 139.40 | 144.35 | 141.88 | 139.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:58 PM EST |
| 395.00 | 145.85 | 148.90 | 147.38 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 400.00 | 150.85 | 154.85 | 152.85 | 147.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:58 PM EST |
| 410.00 | 160.10 | 164.00 | 162.05 | 127.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:58 PM EST |
| 420.00 | 170.85 | 174.00 | 172.43 | 110.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/23/2026 3:59:58 PM EST |
| 430.00 | 180.85 | 184.00 | 182.43 | 183.22 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 440.00 | 190.85 | 194.20 | 192.53 | 193.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:58 PM EST |
| 450.00 | 200.30 | 204.80 | 202.55 | 185.97 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:58 PM EST |
| 460.00 | 209.75 | 215.00 | 212.38 | 130.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 3/23/2026 3:59:58 PM EST |
| 470.00 | 220.85 | 224.90 | 222.88 | 151.04 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 3/23/2026 3:59:58 PM EST |
| 480.00 | 230.70 | 234.40 | 232.55 | 224.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 490.00 | 240.85 | 244.90 | 242.88 | 202.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/23/2026 3:59:58 PM EST |
| 500.00 | 250.75 | 254.30 | 252.53 | 196.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/23/2026 3:59:58 PM EST |
| 510.00 | 260.65 | 264.25 | 262.45 | 159.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 3/23/2026 3:59:58 PM EST |
| 520.00 | 270.10 | 274.90 | 272.50 | 265.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:58 PM EST |
| 530.00 | 279.65 | 285.25 | 282.45 | 180.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/23/2026 3:59:58 PM EST |
| 540.00 | 290.85 | 294.20 | 292.53 | % | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:58 PM EST | |||
| 550.00 | 300.85 | 304.00 | 302.43 | 212.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/23/2026 3:59:58 PM EST |
| 560.00 | 310.85 | 313.35 | 312.10 | 186.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 3/23/2026 3:59:58 PM EST |
| 570.00 | 318.80 | 324.40 | 321.60 | 204.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 3/23/2026 3:59:58 PM EST |