Options Chain for ADOBE INC COM (ADBE) - $250.60 as of 4/23/2026 7:43:36 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 | 107.20 | 112.40 | 109.80 | % | 0.84 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.03 | 4/23/2026 3:59:55 PM EST | |||
| 135.00 | 102.25 | 107.45 | 104.85 | % | 0.78 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.02 | 4/23/2026 3:59:55 PM EST | |||
| 140.00 | 97.25 | 101.50 | 99.38 | 99.25 | % | 0.71 | 2 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST | |
| 145.00 | 92.10 | 98.00 | 95.05 | 98.00 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.04 | 3/30/2026 | 4/23/2026 3:59:55 PM EST |
| 150.00 | 87.60 | 92.65 | 90.13 | 101.67 | 0.00 | 0.00% | 0.60 | 0 | 13 | 0.89 | 0.98 | 0.00 | -0.05 | 4/21/2026 | 4/23/2026 3:59:55 PM EST |
| 155.00 | 82.80 | 87.75 | 85.28 | % | 0.55 | 0 | 9 | 0.84 | 0.98 | 0.00 | -0.05 | 4/23/2026 3:59:55 PM EST | |||
| 160.00 | 77.95 | 82.40 | 80.18 | 91.14 | 0.00 | 0.00% | 0.50 | 0 | 43 | 0.76 | 0.97 | 0.00 | -0.06 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 165.00 | 73.15 | 77.85 | 75.50 | 78.65 | 0.00 | 0.00% | 0.46 | 0 | 77 | 0.75 | 0.96 | 0.00 | -0.07 | 3/30/2026 | 4/23/2026 3:59:55 PM EST |
| 170.00 | 68.15 | 73.55 | 70.85 | 73.15 | -15.80 | -17.77% | 0.42 | 11 | 72 | 0.75 | 0.95 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 175.00 | 63.75 | 68.90 | 66.33 | 63.50 | +0.07 | +0.11% | 0.38 | 18 | 51 | 0.72 | 0.94 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 180.00 | 59.10 | 64.05 | 61.58 | 61.00 | -13.85 | -18.51% | 0.34 | 1 | 61 | 0.68 | 0.93 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 185.00 | 54.65 | 58.90 | 56.78 | 55.81 | 0.00 | 0.00% | 0.31 | 0 | 59 | 0.62 | 0.91 | 0.00 | -0.10 | 3/27/2026 | 4/23/2026 3:59:55 PM EST |
| 190.00 | 50.25 | 55.15 | 52.70 | 65.10 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.64 | 0.89 | 0.00 | -0.11 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 195.00 | 46.00 | 50.80 | 48.40 | 63.92 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.47 | 0.87 | 0.00 | -0.12 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 200.00 | 41.95 | 46.65 | 44.30 | 43.25 | -18.75 | -30.25% | 0.22 | 3 | 74 | 0.48 | 0.84 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 205.00 | 37.90 | 42.70 | 40.30 | 42.20 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.48 | 0.82 | 0.01 | -0.14 | 4/14/2026 | 4/23/2026 3:59:55 PM EST |
| 210.00 | 36.45 | 37.80 | 37.13 | 36.69 | -6.16 | -14.38% | 0.18 | 6 | 92 | 0.51 | 0.78 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 215.00 | 30.55 | 34.40 | 32.48 | 31.98 | -15.02 | -31.96% | 0.15 | 1 | 1 | 0.47 | 0.75 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 220.00 | 28.30 | 31.00 | 29.65 | 28.31 | -14.79 | -34.32% | 0.13 | 3 | 80 | 0.49 | 0.71 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 225.00 | 25.00 | 28.00 | 26.50 | 24.30 | -14.45 | -37.29% | 0.12 | 21 | 107 | 0.49 | 0.67 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 230.00 | 22.20 | 24.75 | 23.48 | 23.42 | -11.52 | -32.98% | 0.10 | 133 | 818 | 0.49 | 0.63 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 235.00 | 19.85 | 21.80 | 20.83 | 21.00 | -10.60 | -33.55% | 0.09 | 102 | 131 | 0.49 | 0.59 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 240.00 | 18.15 | 19.00 | 18.58 | 18.60 | -10.40 | -35.87% | 0.08 | 1,026 | 2,529 | 0.49 | 0.54 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 245.00 | 16.00 | 16.75 | 16.38 | 15.65 | -9.94 | -38.85% | 0.07 | 86 | 277 | 0.49 | 0.50 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 250.00 | 13.90 | 14.35 | 14.13 | 13.95 | -8.45 | -37.73% | 0.06 | 816 | 942 | 0.49 | 0.46 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 255.00 | 12.05 | 12.60 | 12.33 | 11.60 | -8.18 | -41.36% | 0.05 | 157 | 496 | 0.49 | 0.41 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 260.00 | 10.30 | 11.10 | 10.70 | 10.65 | -7.07 | -39.90% | 0.04 | 319 | 1,727 | 0.49 | 0.37 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 265.00 | 8.25 | 9.80 | 9.03 | 8.77 | -6.37 | -42.08% | 0.03 | 148 | 354 | 0.48 | 0.33 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 270.00 | 6.85 | 8.15 | 7.50 | 7.60 | -6.05 | -44.33% | 0.03 | 120 | 1,290 | 0.47 | 0.30 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 275.00 | 5.80 | 6.90 | 6.35 | 6.50 | -5.25 | -44.69% | 0.02 | 113 | 1,138 | 0.47 | 0.26 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 280.00 | 5.40 | 5.85 | 5.63 | 5.60 | -4.53 | -44.72% | 0.02 | 199 | 1,193 | 0.48 | 0.23 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 285.00 | 4.50 | 5.00 | 4.75 | 4.80 | -3.90 | -44.83% | 0.02 | 47 | 290 | 0.48 | 0.20 | 0.01 | -0.11 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 290.00 | 3.65 | 4.35 | 4.00 | 4.05 | -3.50 | -46.36% | 0.01 | 67 | 1,478 | 0.48 | 0.18 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 295.00 | 3.00 | 3.85 | 3.43 | 3.37 | -3.38 | -50.08% | 0.01 | 214 | 262 | 0.48 | 0.15 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 300.00 | 2.78 | 3.35 | 3.07 | 2.89 | -2.84 | -49.57% | 0.01 | 1,011 | 2,803 | 0.49 | 0.14 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 305.00 | 2.10 | 2.82 | 2.46 | 2.46 | -2.25 | -47.78% | 0.01 | 79 | 219 | 0.48 | 0.12 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 310.00 | 2.00 | 2.47 | 2.24 | 2.18 | -2.01 | -47.98% | 0.01 | 185 | 666 | 0.49 | 0.10 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 315.00 | 1.50 | 2.12 | 1.81 | 1.76 | -1.84 | -51.12% | 0.01 | 74 | 128 | 0.49 | 0.09 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 320.00 | 1.45 | 1.86 | 1.66 | 1.66 | -1.43 | -46.28% | 0.01 | 677 | 663 | 0.50 | 0.08 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 325.00 | 1.17 | 1.50 | 1.34 | 1.30 | -1.20 | -48.00% | 0.00 | 20 | 408 | 0.50 | 0.07 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 330.00 | 0.85 | 1.50 | 1.18 | 1.15 | -1.09 | -48.67% | 0.00 | 16 | 1,362 | 0.50 | 0.06 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 335.00 | 0.89 | 1.22 | 1.06 | 0.99 | -0.92 | -48.17% | 0.00 | 12 | 93 | 0.51 | 0.06 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 340.00 | 0.56 | 1.07 | 0.82 | 0.91 | -0.67 | -42.41% | 0.00 | 8 | 1,024 | 0.50 | 0.05 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 345.00 | 0.48 | 1.11 | 0.80 | 0.86 | -0.62 | -41.90% | 0.00 | 9 | 324 | 0.51 | 0.05 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 350.00 | 0.40 | 1.00 | 0.70 | 0.69 | -0.60 | -46.52% | 0.00 | 31 | 2,437 | 0.51 | 0.04 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 355.00 | 0.35 | 0.90 | 0.63 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.52 | 0.04 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 360.00 | 0.20 | 0.89 | 0.55 | 0.63 | -0.35 | -35.72% | 0.00 | 2 | 659 | 0.52 | 0.03 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 365.00 | 0.46 | 0.89 | 0.68 | 0.48 | -0.25 | -34.25% | 0.00 | 4 | 286 | 0.56 | 0.03 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 370.00 | 0.30 | 0.61 | 0.46 | 0.46 | -0.34 | -42.50% | 0.00 | 6 | 898 | 0.54 | 0.03 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 380.00 | 0.22 | 0.67 | 0.45 | 0.36 | -0.41 | -53.25% | 0.00 | 6 | 775 | 0.56 | 0.02 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 390.00 | 0.23 | 0.81 | 0.52 | 0.24 | -0.28 | -53.85% | 0.00 | 6 | 1,025 | 0.60 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 400.00 | 0.21 | 0.38 | 0.30 | 0.25 | -0.13 | -34.22% | 0.00 | 20 | 3,589 | 0.58 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 410.00 | 0.20 | 0.48 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 16 | 398 | 0.65 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.71 | 0.36 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,443 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:55 PM EST |
| 450.00 | 0.01 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,003 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 460.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 7 | 2,227 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 480.00 | 0.05 | 0.26 | 0.16 | 0.30 | +0.20 | +200.00% | 0.00 | 2 | 1,786 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 500.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,043 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 0.52 | 0.26 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.53 | 0.27 | 0.21 | +0.13 | +162.50% | 0.00 | 20 | 423 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 2.02 | 1.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.04 | +133.34% | 0.00 | 24 | 202 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 98 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 780.00 | 0.00 | 2.02 | 1.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 840.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:55 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 | 0.36 | 0.19 | 0.21 | +0.09 | +75.00% | 0.00 | 198 | 79 | 0.64 | 0.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.37 | -0.11 | -22.92% | 0.00 | 199 | 17 | 0.76 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 140.00 | 0.06 | 0.61 | 0.34 | 0.39 | +0.19 | +95.00% | 0.00 | 200 | 213 | 0.64 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 145.00 | 0.10 | 0.71 | 0.41 | 0.50 | +0.12 | +31.58% | 0.00 | 202 | 238 | 0.63 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 150.00 | 0.26 | 0.75 | 0.51 | 0.56 | +0.14 | +33.34% | 0.00 | 22 | 648 | 0.63 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 155.00 | 0.34 | 1.07 | 0.71 | 0.71 | +0.20 | +39.22% | 0.00 | 5 | 185 | 0.62 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 1.05 | 0.75 | 0.83 | +0.18 | +27.70% | 0.00 | 2 | 371 | 0.60 | -0.03 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 165.00 | 0.67 | 1.32 | 1.00 | 1.00 | +0.25 | +33.34% | 0.01 | 8 | 366 | 0.59 | -0.04 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 170.00 | 0.90 | 1.45 | 1.18 | 1.20 | +0.42 | +53.85% | 0.01 | 29 | 665 | 0.57 | -0.05 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 175.00 | 1.25 | 1.80 | 1.53 | 1.49 | +0.47 | +46.08% | 0.01 | 35 | 285 | 0.57 | -0.06 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 180.00 | 1.70 | 2.26 | 1.98 | 1.90 | +0.76 | +66.67% | 0.01 | 37 | 194 | 0.56 | -0.07 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 185.00 | 2.07 | 2.60 | 2.34 | 2.32 | +0.84 | +56.76% | 0.01 | 54 | 399 | 0.55 | -0.09 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 190.00 | 2.60 | 2.93 | 2.77 | 2.88 | +1.08 | +60.00% | 0.01 | 579 | 470 | 0.53 | -0.11 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 195.00 | 3.20 | 4.10 | 3.65 | 3.55 | +1.39 | +64.36% | 0.02 | 630 | 648 | 0.53 | -0.13 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 200.00 | 4.30 | 4.70 | 4.50 | 4.43 | +1.77 | +66.55% | 0.02 | 339 | 1,091 | 0.53 | -0.16 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 205.00 | 5.05 | 5.65 | 5.35 | 5.25 | +2.10 | +66.67% | 0.03 | 53 | 247 | 0.51 | -0.18 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 210.00 | 6.45 | 6.85 | 6.65 | 6.45 | +2.52 | +64.13% | 0.03 | 697 | 1,859 | 0.51 | -0.22 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 215.00 | 7.45 | 8.55 | 8.00 | 8.55 | +3.92 | +84.67% | 0.04 | 44 | 147 | 0.51 | -0.25 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 220.00 | 9.45 | 10.25 | 9.85 | 9.30 | +3.55 | +61.74% | 0.04 | 657 | 4,165 | 0.51 | -0.29 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 225.00 | 11.15 | 11.65 | 11.40 | 11.25 | +4.44 | +65.20% | 0.05 | 292 | 538 | 0.50 | -0.33 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 230.00 | 13.15 | 13.90 | 13.53 | 13.40 | +5.31 | +65.64% | 0.06 | 106 | 2,335 | 0.50 | -0.37 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 235.00 | 15.20 | 16.05 | 15.63 | 15.72 | +6.17 | +64.61% | 0.07 | 284 | 321 | 0.49 | -0.41 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 240.00 | 17.60 | 19.20 | 18.40 | 17.85 | +6.50 | +57.27% | 0.08 | 120 | 3,774 | 0.50 | -0.46 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 245.00 | 20.40 | 21.95 | 21.18 | 20.65 | +6.98 | +51.07% | 0.09 | 57 | 351 | 0.49 | -0.50 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 250.00 | 23.30 | 26.15 | 24.73 | 24.17 | +8.34 | +52.69% | 0.10 | 70 | 1,305 | 0.51 | -0.54 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 255.00 | 26.40 | 28.30 | 27.35 | 27.70 | +10.18 | +58.11% | 0.11 | 11 | 135 | 0.49 | -0.59 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 260.00 | 29.25 | 31.40 | 30.33 | 29.40 | +8.98 | +43.98% | 0.12 | 8 | 2,040 | 0.48 | -0.63 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 265.00 | 32.10 | 37.00 | 34.55 | 33.71 | +11.34 | +50.70% | 0.13 | 1 | 46 | 0.50 | -0.67 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 270.00 | 36.10 | 39.60 | 37.85 | 38.35 | +12.28 | +47.11% | 0.14 | 15 | 1,603 | 0.48 | -0.70 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 275.00 | 39.95 | 44.90 | 42.43 | 29.89 | 0.00 | 0.00% | 0.15 | 0 | 114 | 0.50 | -0.74 | 0.01 | -0.13 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 280.00 | 43.30 | 47.55 | 45.43 | 47.20 | +13.90 | +41.75% | 0.16 | 45 | 2,203 | 0.46 | -0.77 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 285.00 | 47.90 | 53.15 | 50.53 | 43.65 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.49 | -0.80 | 0.01 | -0.11 | 4/17/2026 | 4/23/2026 3:59:55 PM EST |
| 290.00 | 52.25 | 57.70 | 54.98 | 55.30 | +12.25 | +28.46% | 0.19 | 2 | 1,044 | 0.50 | -0.82 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 295.00 | 56.55 | 61.95 | 59.25 | 58.25 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.48 | -0.84 | 0.01 | -0.10 | 4/13/2026 | 4/23/2026 3:59:55 PM EST |
| 300.00 | 61.00 | 66.60 | 63.80 | 64.99 | +13.44 | +26.08% | 0.21 | 2 | 1,839 | 0.62 | -0.86 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 305.00 | 65.25 | 70.85 | 68.05 | % | 0.22 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.08 | 4/23/2026 3:59:55 PM EST | |||
| 310.00 | 69.80 | 75.80 | 72.80 | 57.12 | 0.00 | 0.00% | 0.23 | 0 | 695 | 0.64 | -0.90 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 315.00 | 75.00 | 80.30 | 77.65 | 65.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.64 | -0.91 | 0.00 | -0.07 | 4/20/2026 | 4/23/2026 3:59:55 PM EST |
| 320.00 | 79.70 | 85.35 | 82.53 | 63.65 | 0.00 | 0.00% | 0.26 | 0 | 761 | 0.67 | -0.92 | 0.00 | -0.06 | 4/22/2026 | 4/23/2026 3:59:55 PM EST |
| 325.00 | 84.15 | 89.95 | 87.05 | 84.45 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.67 | -0.93 | 0.00 | -0.06 | 4/14/2026 | 4/23/2026 3:59:55 PM EST |
| 330.00 | 88.95 | 95.30 | 92.13 | 93.45 | +20.18 | +27.55% | 0.28 | 9 | 412 | 0.71 | -0.94 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 335.00 | 93.70 | 99.80 | 96.75 | % | 0.29 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.05 | 4/23/2026 3:59:55 PM EST | |||
| 340.00 | 97.20 | 105.35 | 101.28 | 102.30 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.77 | -0.95 | 0.00 | -0.05 | 3/25/2026 | 4/23/2026 3:59:55 PM EST |
| 345.00 | 103.50 | 110.05 | 106.78 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.04 | 4/23/2026 3:59:55 PM EST | |||
| 350.00 | 106.40 | 115.45 | 110.93 | 102.14 | 0.00 | 0.00% | 0.32 | 0 | 96 | 0.80 | -0.96 | 0.00 | -0.04 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 355.00 | 112.60 | 120.50 | 116.55 | % | 0.33 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 4/23/2026 3:59:55 PM EST | |||
| 360.00 | 117.35 | 124.10 | 120.73 | % | 0.34 | 0 | 18 | 0.77 | -0.97 | 0.00 | -0.03 | 4/23/2026 3:59:55 PM EST | |||
| 365.00 | 123.25 | 130.05 | 126.65 | 129.12 | +9.07 | +7.56% | 0.35 | 2 | 0 | 0.85 | -0.97 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 370.00 | 128.80 | 133.55 | 131.18 | 144.53 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.82 | -0.97 | 0.00 | -0.03 | 4/9/2026 | 4/23/2026 3:59:55 PM EST |
| 380.00 | 138.65 | 144.50 | 141.58 | 142.03 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.87 | -0.98 | 0.00 | -0.02 | 3/26/2026 | 4/23/2026 3:59:55 PM EST |
| 390.00 | 148.85 | 154.10 | 151.48 | 145.02 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.88 | -0.99 | 0.00 | -0.02 | 4/16/2026 | 4/23/2026 3:59:55 PM EST |
| 400.00 | 158.45 | 163.50 | 160.98 | 161.53 | +9.29 | +6.11% | 0.40 | 9 | 8 | 0.92 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 410.00 | 168.85 | 174.10 | 171.48 | 171.31 | +6.03 | +3.65% | 0.42 | 6 | 8 | 0.98 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 420.00 | 178.65 | 184.10 | 181.38 | 184.10 | +8.82 | +5.04% | 0.43 | 1 | 6 | 1.01 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 430.00 | 189.15 | 194.10 | 191.63 | 194.10 | +13.37 | +7.40% | 0.45 | 5 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 440.00 | 198.65 | 203.50 | 201.08 | 204.10 | +16.13 | +8.59% | 0.46 | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 450.00 | 209.20 | 214.30 | 211.75 | 214.08 | +19.45 | +10.00% | 0.47 | 2 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 460.00 | 217.60 | 225.35 | 221.48 | 222.38 | +14.43 | +6.94% | 0.48 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 470.00 | 228.00 | 235.05 | 231.53 | 232.45 | +14.85 | +6.83% | 0.49 | 1 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:55 PM EST |
| 480.00 | 238.30 | 245.05 | 241.68 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 490.00 | 248.10 | 255.05 | 251.58 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 500.00 | 256.80 | 265.35 | 261.08 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 510.00 | 268.05 | 273.65 | 270.85 | 265.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:55 PM EST |
| 520.00 | 278.80 | 284.90 | 281.85 | 278.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:55 PM EST |
| 530.00 | 287.95 | 294.90 | 291.43 | % | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 540.00 | 297.00 | 305.25 | 301.13 | % | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 550.00 | 308.25 | 315.35 | 311.80 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 560.00 | 317.20 | 325.05 | 321.13 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 570.00 | 327.20 | 335.05 | 331.13 | % | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 580.00 | 337.40 | 345.05 | 341.23 | % | 0.59 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 590.00 | 346.90 | 355.05 | 350.98 | % | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 600.00 | 357.20 | 365.05 | 361.13 | % | 0.60 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 610.00 | 367.40 | 375.05 | 371.23 | % | 0.61 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 620.00 | 377.90 | 384.85 | 381.38 | % | 0.62 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 630.00 | 387.40 | 395.05 | 391.23 | % | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 640.00 | 397.20 | 405.05 | 401.13 | % | 0.63 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 650.00 | 408.80 | 415.05 | 411.93 | % | 0.63 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 660.00 | 418.00 | 425.05 | 421.53 | % | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 680.00 | 437.85 | 445.05 | 441.45 | % | 0.65 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 700.00 | 457.40 | 465.05 | 461.23 | % | 0.66 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 720.00 | 477.00 | 485.30 | 481.15 | % | 0.67 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 740.00 | 497.40 | 505.05 | 501.23 | % | 0.68 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 760.00 | 517.20 | 525.05 | 521.13 | % | 0.69 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 780.00 | 536.75 | 545.05 | 540.90 | % | 0.69 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 800.00 | 557.10 | 564.55 | 560.83 | % | 0.70 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 820.00 | 577.40 | 585.25 | 581.33 | % | 0.71 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 840.00 | 597.00 | 605.05 | 601.03 | % | 0.72 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST | |||
| 860.00 | 617.40 | 625.05 | 621.23 | % | 0.72 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:55 PM EST |