Options Chain for ADOBE INC COM (ADBE) - $254.30 as of 5/20/2026 7:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 109.60 | 115.35 | 112.48 | % | 0.80 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 145.00 | 104.60 | 110.30 | 107.45 | 108.35 | 0.00 | 0.00% | 0.74 | 0 | 36 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 150.00 | 99.60 | 105.30 | 102.45 | 92.80 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:47 PM EST |
| 155.00 | 94.65 | 100.00 | 97.33 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 160.00 | 89.65 | 94.95 | 92.30 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 165.00 | 85.95 | 90.45 | 88.20 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 170.00 | 79.70 | 85.35 | 82.53 | 84.47 | 0.00 | 0.00% | 0.49 | 0 | 74 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 175.00 | 74.70 | 80.45 | 77.58 | 78.62 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 180.00 | 69.75 | 75.40 | 72.58 | 71.71 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 185.00 | 64.75 | 70.05 | 67.40 | % | 0.36 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 190.00 | 59.80 | 65.95 | 62.88 | 63.72 | 0.00 | 0.00% | 0.33 | 0 | 43 | 1.09 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 195.00 | 54.85 | 60.25 | 57.55 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 200.00 | 49.90 | 55.20 | 52.55 | 51.27 | -4.53 | -8.12% | 0.26 | 1 | 5 | 0.84 | 1.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 205.00 | 45.00 | 50.60 | 47.80 | 52.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 210.00 | 40.10 | 45.80 | 42.95 | 36.91 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.77 | 0.98 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 215.00 | 35.25 | 40.45 | 37.85 | 41.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.66 | 0.96 | 0.00 | -0.09 | 5/7/2026 | 5/20/2026 3:59:47 PM EST |
| 220.00 | 30.50 | 36.50 | 33.50 | 26.19 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.69 | 0.94 | 0.00 | -0.12 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 222.50 | 28.20 | 33.70 | 30.95 | % | 0.14 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.14 | 5/20/2026 3:59:47 PM EST | |||
| 225.00 | 25.95 | 31.40 | 28.68 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.60 | 0.91 | 0.01 | -0.16 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 227.50 | 23.80 | 29.15 | 26.48 | % | 0.12 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.18 | 5/20/2026 3:59:47 PM EST | |||
| 230.00 | 23.55 | 26.90 | 25.23 | 22.60 | -6.45 | -22.21% | 0.11 | 3 | 195 | 0.56 | 0.86 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 232.50 | 19.55 | 24.40 | 21.98 | % | 0.09 | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.21 | 5/20/2026 3:59:47 PM EST | |||
| 235.00 | 19.60 | 22.30 | 20.95 | 17.95 | -11.24 | -38.51% | 0.09 | 1 | 39 | 0.40 | 0.81 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 237.50 | 17.95 | 21.05 | 19.50 | 19.06 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | 0.78 | 0.01 | -0.25 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 240.00 | 17.00 | 18.65 | 17.83 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.45 | 0.74 | 0.01 | -0.27 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 242.50 | 14.40 | 17.30 | 15.85 | 15.50 | -0.96 | -5.84% | 0.07 | 1 | 1 | 0.43 | 0.71 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 245.00 | 13.55 | 15.30 | 14.43 | 12.70 | -2.98 | -19.01% | 0.06 | 9 | 42 | 0.44 | 0.67 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 247.50 | 11.65 | 13.85 | 12.75 | % | 0.05 | 0 | 0 | 0.44 | 0.63 | 0.02 | -0.30 | 5/20/2026 3:59:47 PM EST | |||
| 250.00 | 10.45 | 12.50 | 11.48 | 11.15 | -0.65 | -5.51% | 0.05 | 37 | 151 | 0.45 | 0.59 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 252.50 | 9.25 | 11.10 | 10.18 | 9.20 | -1.94 | -17.42% | 0.04 | 6 | 22 | 0.45 | 0.54 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 255.00 | 8.30 | 9.20 | 8.75 | 8.52 | -1.38 | -13.94% | 0.03 | 68 | 177 | 0.43 | 0.50 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 257.50 | 7.10 | 8.20 | 7.65 | 7.40 | -2.95 | -28.51% | 0.03 | 7 | 16 | 0.44 | 0.46 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 260.00 | 6.30 | 6.55 | 6.43 | 5.75 | -1.87 | -24.55% | 0.02 | 86 | 661 | 0.43 | 0.42 | 0.02 | -0.30 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 262.50 | 5.45 | 6.00 | 5.73 | 4.55 | -2.08 | -31.38% | 0.02 | 24 | 17 | 0.44 | 0.38 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 265.00 | 4.60 | 5.15 | 4.88 | 4.70 | -1.08 | -18.69% | 0.02 | 18 | 368 | 0.43 | 0.34 | 0.02 | -0.28 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 267.50 | 3.85 | 4.50 | 4.18 | 4.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.43 | 0.30 | 0.02 | -0.26 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 270.00 | 3.25 | 3.75 | 3.50 | 3.37 | -1.14 | -25.28% | 0.01 | 61 | 1,235 | 0.43 | 0.27 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 275.00 | 2.24 | 2.70 | 2.47 | 2.42 | -0.78 | -24.38% | 0.01 | 82 | 490 | 0.43 | 0.20 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 280.00 | 1.32 | 2.13 | 1.73 | 1.66 | -0.62 | -27.20% | 0.01 | 18 | 423 | 0.43 | 0.15 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 285.00 | 1.07 | 1.43 | 1.25 | 1.07 | -0.56 | -34.36% | 0.00 | 13 | 115 | 0.44 | 0.11 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 290.00 | 0.60 | 1.23 | 0.92 | 0.70 | -0.45 | -39.13% | 0.00 | 8 | 136 | 0.45 | 0.08 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 295.00 | 0.30 | 0.87 | 0.59 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.05 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 300.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.23 | -35.94% | 0.00 | 28 | 213 | 0.45 | 0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.02 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.56 | -73.69% | 0.00 | 1 | 141 | 0.63 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 320.00 | 0.00 | 3.95 | 1.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 2.61 | 1.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 335.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 355.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.37 | 0.19 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:47 PM EST |
| 170.00 | 0.02 | 0.51 | 0.27 | 0.05 | -0.14 | -73.69% | 0.00 | 10 | 257 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 1.03 | 0.52 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 1.39 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.91 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.81 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.47 | 0.24 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 422 | 0.70 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 0.63 | 0.32 | 0.25 | -0.01 | -3.85% | 0.00 | 10 | 211 | 0.68 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 205.00 | 0.15 | 0.51 | 0.33 | 0.33 | -0.12 | -26.67% | 0.00 | 7 | 124 | 0.54 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 210.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.01 | -2.78% | 0.00 | 14 | 192 | 0.50 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 215.00 | 0.44 | 0.65 | 0.55 | 0.60 | +0.02 | +3.45% | 0.00 | 8 | 923 | 0.49 | -0.04 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 220.00 | 0.76 | 1.45 | 1.11 | 1.00 | -0.04 | -3.85% | 0.01 | 15 | 674 | 0.51 | -0.06 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 222.50 | 0.48 | 1.70 | 1.09 | 1.13 | +0.01 | +0.90% | 0.00 | 2 | 1 | 0.47 | -0.07 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 225.00 | 0.80 | 1.85 | 1.33 | 1.45 | -0.05 | -3.34% | 0.01 | 15 | 758 | 0.47 | -0.09 | 0.01 | -0.16 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 227.50 | 1.25 | 2.29 | 1.77 | 1.55 | % | 0.01 | 3 | 0 | 0.49 | -0.11 | 0.01 | -0.18 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 230.00 | 1.46 | 2.30 | 1.88 | 2.02 | +0.29 | +16.77% | 0.01 | 27 | 1,053 | 0.46 | -0.14 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 232.50 | 1.45 | 3.10 | 2.28 | 2.68 | +0.33 | +14.05% | 0.01 | 2 | 2 | 0.46 | -0.16 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 235.00 | 2.29 | 2.93 | 2.61 | 3.35 | +0.55 | +19.65% | 0.01 | 11 | 405 | 0.45 | -0.19 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 237.50 | 2.57 | 3.85 | 3.21 | 3.77 | +0.40 | +11.87% | 0.01 | 4 | 10 | 0.45 | -0.22 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 240.00 | 3.45 | 4.25 | 3.85 | 3.85 | -0.15 | -3.75% | 0.02 | 7 | 220 | 0.45 | -0.26 | 0.01 | -0.27 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 242.50 | 4.15 | 5.05 | 4.60 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.29 | 0.01 | -0.28 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 245.00 | 5.00 | 6.20 | 5.60 | 5.55 | +0.03 | +0.55% | 0.02 | 9 | 213 | 0.44 | -0.33 | 0.02 | -0.29 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 247.50 | 5.50 | 7.60 | 6.55 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | -0.37 | 0.02 | -0.30 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 250.00 | 6.60 | 8.40 | 7.50 | 7.81 | -0.19 | -2.38% | 0.03 | 21 | 47 | 0.44 | -0.41 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 252.50 | 8.05 | 8.90 | 8.48 | 8.64 | +0.14 | +1.65% | 0.03 | 8 | 22 | 0.43 | -0.46 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 255.00 | 9.30 | 10.35 | 9.83 | 9.83 | -0.06 | -0.61% | 0.04 | 1 | 271 | 0.44 | -0.50 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 257.50 | 10.20 | 11.90 | 11.05 | 12.90 | +4.54 | +54.31% | 0.04 | 4 | 1 | 0.43 | -0.54 | 0.02 | -0.31 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 260.00 | 12.20 | 14.10 | 13.15 | 10.52 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.46 | -0.58 | 0.02 | -0.30 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 262.50 | 13.75 | 15.80 | 14.78 | 15.03 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.46 | -0.62 | 0.02 | -0.29 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 265.00 | 15.60 | 17.35 | 16.48 | 16.30 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.46 | -0.66 | 0.02 | -0.28 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 267.50 | 17.40 | 19.45 | 18.43 | 21.60 | +4.25 | +24.50% | 0.07 | 1 | 489 | 0.47 | -0.70 | 0.02 | -0.26 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 270.00 | 18.90 | 20.85 | 19.88 | 17.38 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.45 | -0.73 | 0.01 | -0.25 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 275.00 | 22.35 | 27.65 | 25.00 | 25.65 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.50 | -0.80 | 0.01 | -0.21 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 280.00 | 26.75 | 31.90 | 29.33 | 29.85 | 0.00 | 0.00% | 0.10 | 0 | 196 | 0.69 | -0.85 | 0.01 | -0.17 | 5/4/2026 | 5/20/2026 3:59:47 PM EST |
| 285.00 | 31.35 | 36.60 | 33.98 | 32.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.73 | -0.89 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 290.00 | 36.20 | 41.20 | 38.70 | % | 0.13 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.10 | 5/20/2026 3:59:47 PM EST | |||
| 295.00 | 39.95 | 46.00 | 42.98 | % | 0.15 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.08 | 5/20/2026 3:59:47 PM EST | |||
| 300.00 | 45.35 | 50.85 | 48.10 | 57.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.06 | 4/30/2026 | 5/20/2026 3:59:47 PM EST |
| 305.00 | 50.40 | 55.80 | 53.10 | % | 0.17 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.04 | 5/20/2026 3:59:47 PM EST | |||
| 310.00 | 54.95 | 60.75 | 57.85 | % | 0.19 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.03 | 5/20/2026 3:59:47 PM EST | |||
| 315.00 | 60.25 | 65.70 | 62.98 | % | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 320.00 | 65.25 | 70.70 | 67.98 | % | 0.21 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 325.00 | 69.95 | 75.70 | 72.83 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 330.00 | 74.60 | 80.70 | 77.65 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 335.00 | 79.95 | 85.70 | 82.83 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 340.00 | 85.45 | 90.70 | 88.08 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 345.00 | 90.35 | 95.70 | 93.03 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 350.00 | 94.95 | 100.70 | 97.83 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 355.00 | 100.00 | 105.70 | 102.85 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 360.00 | 104.95 | 110.70 | 107.83 | 117.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |