Options Chain for ADOBE INC COM (ADBE) - $206.43 as of 6/30/2026 2:02:41 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 | 70.70 | 77.15 | 73.93 | 74.15 | % | 0.57 | 1 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST | |
| 135.00 | 65.75 | 72.15 | 68.95 | 69.31 | +10.88 | +18.63% | 0.51 | 1 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 140.00 | 60.90 | 66.95 | 63.93 | 57.53 | 0.00 | 0.00% | 0.46 | 0 | 195 | 3.88 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:43 PM EST |
| 145.00 | 55.70 | 62.15 | 58.93 | 59.05 | -59.15 | -50.05% | 0.41 | 1 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 150.00 | 50.70 | 57.15 | 53.93 | 54.19 | -65.04 | -54.55% | 0.36 | 1 | 32 | 3.85 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 155.00 | 45.75 | 52.35 | 49.05 | 110.07 | 0.00 | 0.00% | 0.32 | 0 | 32 | 3.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 1:58:43 PM EST |
| 160.00 | 40.90 | 46.95 | 43.93 | 62.85 | 0.00 | 0.00% | 0.27 | 0 | 192 | 3.25 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 1:58:43 PM EST |
| 165.00 | 35.70 | 41.95 | 38.83 | 34.98 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:43 PM EST |
| 167.50 | 33.40 | 38.05 | 35.73 | 29.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:43 PM EST |
| 170.00 | 31.00 | 35.95 | 33.48 | 33.71 | +4.91 | +17.05% | 0.20 | 1 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 172.50 | 28.65 | 33.35 | 31.00 | 31.33 | % | 0.18 | 1 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST | |
| 175.00 | 26.25 | 31.15 | 28.70 | 31.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 177.50 | 23.30 | 28.45 | 25.88 | % | 0.15 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/30/2026 1:58:43 PM EST | |||
| 180.00 | 20.95 | 25.85 | 23.40 | 25.50 | -0.36 | -1.40% | 0.13 | 6 | 73 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 182.50 | 18.55 | 23.65 | 21.10 | 17.05 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.58 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/30/2026 1:58:43 PM EST |
| 185.00 | 15.95 | 20.55 | 18.25 | 16.00 | -6.14 | -27.74% | 0.10 | 1 | 98 | 1.28 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 187.50 | 13.75 | 18.85 | 16.30 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.35 | 0.98 | 0.01 | -0.08 | 6/24/2026 | 6/30/2026 1:58:43 PM EST |
| 190.00 | 11.55 | 15.55 | 13.55 | 11.85 | -4.21 | -26.22% | 0.07 | 76 | 84 | 0.74 | 0.95 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 192.50 | 9.65 | 13.50 | 11.58 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.94 | 0.92 | 0.02 | -0.29 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 195.00 | 9.10 | 11.25 | 10.18 | 9.19 | -2.17 | -19.11% | 0.05 | 5 | 354 | 0.47 | 0.87 | 0.03 | -0.49 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 197.50 | 7.20 | 8.60 | 7.90 | 7.96 | -1.51 | -15.95% | 0.04 | 16 | 161 | 0.49 | 0.79 | 0.04 | -0.61 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 200.00 | 5.55 | 6.55 | 6.05 | 5.99 | -1.63 | -21.40% | 0.03 | 158 | 613 | 0.49 | 0.69 | 0.05 | -0.72 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 202.50 | 3.90 | 4.55 | 4.23 | 4.32 | -1.23 | -22.17% | 0.02 | 215 | 300 | 0.50 | 0.56 | 0.05 | -0.78 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 205.00 | 2.59 | 2.95 | 2.77 | 2.81 | -1.59 | -36.14% | 0.01 | 720 | 633 | 0.51 | 0.43 | 0.05 | -0.78 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 207.50 | 1.71 | 2.00 | 1.86 | 1.83 | -0.87 | -32.23% | 0.01 | 283 | 582 | 0.52 | 0.32 | 0.05 | -0.72 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 210.00 | 1.10 | 1.25 | 1.18 | 1.19 | -0.89 | -42.79% | 0.01 | 2,280 | 2,867 | 0.54 | 0.22 | 0.04 | -0.61 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 212.50 | 0.65 | 0.75 | 0.70 | 0.71 | -0.65 | -47.80% | 0.00 | 1,527 | 1,054 | 0.54 | 0.15 | 0.03 | -0.49 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 215.00 | 0.34 | 0.51 | 0.43 | 0.40 | -0.41 | -50.62% | 0.00 | 2,995 | 1,261 | 0.57 | 0.10 | 0.02 | -0.36 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 217.50 | 0.27 | 0.39 | 0.33 | 0.29 | -0.19 | -39.59% | 0.00 | 71 | 816 | 0.58 | 0.06 | 0.01 | -0.22 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 220.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.13 | -38.24% | 0.00 | 481 | 2,708 | 0.59 | 0.04 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 222.50 | 0.09 | 0.19 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 42 | 343 | 0.58 | 0.02 | 0.01 | -0.07 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 225.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 94 | 715 | 0.61 | 0.01 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 227.50 | 0.02 | 0.19 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 276 | 0.79 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 230.00 | 0.01 | 0.06 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 60 | 268 | 0.74 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 232.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 22 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 185 | 1.24 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 5 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 4 | 201 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 255.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 502 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 395 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 265.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 137 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 275.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.07 | -77.78% | 0.00 | 17 | 168 | 2.48 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 280.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 346 | 1.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 285.00 | 0.00 | 0.88 | 0.44 | 0.10 | +0.09 | +900.00% | 0.00 | 7 | 319 | 2.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 57 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 295.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 412 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.69 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:43 PM EST |
| 305.00 | 0.00 | 0.67 | 0.34 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 409 | 2.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 315.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.46 | -93.59% | 0.00 | 8 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 320.00 | 0.00 | 2.73 | 1.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:43 PM EST |
| 325.00 | 0.00 | 0.48 | 0.24 | 0.02 | -0.27 | -93.11% | 0.00 | 7 | 50 | 3.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 330.00 | 0.00 | 4.00 | 2.00 | 0.02 | -0.12 | -85.72% | 0.01 | 9 | 18 | 4.82 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.08 | -80.00% | 0.01 | 5 | 85 | 5.01 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 340.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.29 | -93.55% | 0.00 | 7 | 199 | 2.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 4 | 135 | 2.29 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 524 | 2.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 79 | 2.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:43 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:43 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:43 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.03 | % | 0.00 | 2 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST | |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 172.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.52 | -92.86% | 0.00 | 2 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 177.50 | 0.01 | 0.18 | 0.10 | 0.14 | +0.10 | +250.00% | 0.00 | 2 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 225 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 182.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 86 | 398 | 0.73 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 185.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.06 | +85.72% | 0.00 | 11 | 301 | 0.78 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 187.50 | 0.03 | 0.22 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 82 | 636 | 0.58 | -0.02 | 0.01 | -0.08 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 190.00 | 0.11 | 0.15 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 163 | 678 | 0.54 | -0.05 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 192.50 | 0.15 | 0.26 | 0.21 | 0.26 | -0.01 | -3.71% | 0.00 | 861 | 373 | 0.52 | -0.08 | 0.02 | -0.29 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 195.00 | 0.33 | 0.45 | 0.39 | 0.41 | -0.02 | -4.66% | 0.00 | 308 | 439 | 0.50 | -0.13 | 0.03 | -0.49 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 197.50 | 0.66 | 0.76 | 0.71 | 0.82 | +0.26 | +46.43% | 0.00 | 175 | 655 | 0.49 | -0.21 | 0.04 | -0.61 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 200.00 | 1.10 | 1.41 | 1.26 | 1.18 | +0.13 | +12.39% | 0.01 | 515 | 1,871 | 0.49 | -0.31 | 0.05 | -0.72 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 202.50 | 1.89 | 2.15 | 2.02 | 2.06 | +0.32 | +18.40% | 0.01 | 584 | 158 | 0.51 | -0.44 | 0.05 | -0.78 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 205.00 | 3.05 | 3.50 | 3.28 | 3.12 | +0.32 | +11.43% | 0.02 | 35 | 362 | 0.50 | -0.57 | 0.05 | -0.78 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 207.50 | 4.60 | 5.00 | 4.80 | 6.30 | +2.25 | +55.56% | 0.02 | 8 | 116 | 0.52 | -0.68 | 0.05 | -0.72 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 210.00 | 6.20 | 7.05 | 6.63 | 7.50 | +2.05 | +37.62% | 0.03 | 12 | 278 | 0.59 | -0.78 | 0.04 | -0.61 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 212.50 | 7.25 | 11.40 | 9.33 | 15.97 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.20 | -0.85 | 0.03 | -0.49 | 6/23/2026 | 6/30/2026 1:58:43 PM EST |
| 215.00 | 9.85 | 13.60 | 11.73 | 11.80 | +1.53 | +14.90% | 0.05 | 2 | 532 | 1.11 | -0.90 | 0.02 | -0.36 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 217.50 | 12.05 | 15.95 | 14.00 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.32 | -0.94 | 0.01 | -0.22 | 6/29/2026 | 6/30/2026 1:58:43 PM EST |
| 220.00 | 14.70 | 18.20 | 16.45 | 15.99 | +2.99 | +23.00% | 0.07 | 11 | 75 | 1.01 | -0.96 | 0.01 | -0.13 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 222.50 | 17.30 | 20.80 | 19.05 | 23.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.07 | 6/24/2026 | 6/30/2026 1:58:43 PM EST |
| 225.00 | 19.40 | 23.25 | 21.33 | 21.22 | -7.78 | -26.83% | 0.09 | 1 | 1 | 1.55 | -0.99 | 0.00 | -0.04 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 227.50 | 21.95 | 25.75 | 23.85 | % | 0.10 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 6/30/2026 1:58:43 PM EST | |||
| 230.00 | 24.80 | 26.85 | 25.83 | 25.15 | +0.77 | +3.16% | 0.11 | 56 | 30 | 1.86 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 1:58:43 PM EST |
| 232.50 | 26.90 | 30.75 | 28.83 | % | 0.12 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:43 PM EST | |||
| 235.00 | 29.10 | 33.60 | 31.35 | 42.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:43 PM EST |
| 240.00 | 33.15 | 38.80 | 35.98 | 46.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 1:58:43 PM EST |
| 245.00 | 39.10 | 43.40 | 41.25 | 46.18 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:43 PM EST |
| 250.00 | 43.15 | 48.60 | 45.88 | 56.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 1:58:43 PM EST |
| 255.00 | 49.10 | 53.45 | 51.28 | 53.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 1:58:43 PM EST |
| 260.00 | 54.10 | 58.65 | 56.38 | 56.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 1:58:43 PM EST |
| 265.00 | 59.10 | 63.25 | 61.18 | 54.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 1:58:43 PM EST |
| 270.00 | 64.05 | 68.25 | 66.15 | 69.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:43 PM EST |
| 275.00 | 69.10 | 73.25 | 71.18 | 67.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 1:58:43 PM EST |
| 280.00 | 74.10 | 78.25 | 76.18 | 53.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 1:58:43 PM EST |
| 285.00 | 79.10 | 83.25 | 81.18 | 49.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 1:58:43 PM EST |
| 290.00 | 84.10 | 88.25 | 86.18 | 85.97 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/30/2026 1:58:43 PM EST |
| 295.00 | 89.10 | 93.25 | 91.18 | 51.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/30/2026 1:58:43 PM EST |
| 300.00 | 93.40 | 98.25 | 95.83 | 48.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 1:58:43 PM EST |
| 305.00 | 99.80 | 103.25 | 101.53 | 68.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/30/2026 1:58:43 PM EST |
| 310.00 | 103.40 | 108.25 | 105.83 | 81.88 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/30/2026 1:58:43 PM EST |
| 315.00 | 109.10 | 113.25 | 111.18 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:43 PM EST | |||
| 320.00 | 114.20 | 118.25 | 116.23 | 75.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/30/2026 1:58:43 PM EST |
| 325.00 | 119.05 | 123.25 | 121.15 | 63.96 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 1:58:43 PM EST |
| 330.00 | 124.45 | 128.25 | 126.35 | 84.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/30/2026 1:58:43 PM EST |
| 335.00 | 129.45 | 133.25 | 131.35 | 74.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 1:58:43 PM EST |
| 340.00 | 134.45 | 138.25 | 136.35 | % | 0.40 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:43 PM EST | |||
| 345.00 | 139.45 | 143.25 | 141.35 | 82.34 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/30/2026 1:58:43 PM EST |
| 350.00 | 144.45 | 148.25 | 146.35 | 79.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 1:58:43 PM EST |
| 355.00 | 149.10 | 153.25 | 151.18 | % | 0.43 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/30/2026 1:58:43 PM EST | |||
| 360.00 | 154.10 | 158.25 | 156.18 | 88.84 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 1:58:43 PM EST |