Options Chain for ADOBE INC COM (ADBE) - $202.86 as of 6/29/2026 7:02:04 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 | 72.50 | 81.15 | 76.83 | % | 0.59 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 135.00 | 67.50 | 76.15 | 71.83 | % | 0.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 140.00 | 62.65 | 71.20 | 66.93 | 59.68 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 145.00 | 59.10 | 65.25 | 62.18 | 54.88 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 150.00 | 52.75 | 60.25 | 56.50 | 44.34 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 155.00 | 47.75 | 55.25 | 51.50 | 93.85 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:56 PM EST |
| 160.00 | 43.90 | 50.50 | 47.20 | 38.40 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 165.00 | 37.80 | 45.30 | 41.55 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 167.50 | 35.65 | 42.85 | 39.25 | % | 0.23 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 170.00 | 35.00 | 40.35 | 37.68 | 34.94 | +6.24 | +21.75% | 0.22 | 2 | 7 | 1.21 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 172.50 | 31.90 | 37.90 | 34.90 | % | 0.20 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 175.00 | 29.25 | 35.45 | 32.35 | 28.25 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.10 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 177.50 | 25.45 | 32.95 | 29.20 | % | 0.16 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 180.00 | 24.95 | 30.55 | 27.75 | 21.13 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.99 | 0.98 | 0.00 | -0.04 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 182.50 | 20.65 | 28.15 | 24.40 | % | 0.13 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.05 | 6/29/2026 3:59:56 PM EST | |||
| 185.00 | 19.70 | 25.80 | 22.75 | 21.00 | +4.50 | +27.28% | 0.12 | 7 | 35 | 0.89 | 0.94 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 187.50 | 17.30 | 23.50 | 20.40 | 14.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | 0.92 | 0.01 | -0.10 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 190.00 | 15.45 | 21.25 | 18.35 | 17.73 | +4.13 | +30.37% | 0.10 | 97 | 109 | 0.80 | 0.89 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 192.50 | 13.35 | 17.55 | 15.45 | 12.10 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.63 | 0.85 | 0.02 | -0.16 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 195.00 | 13.10 | 14.05 | 13.58 | 15.79 | +5.34 | +51.10% | 0.07 | 7 | 61 | 0.45 | 0.80 | 0.02 | -0.19 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 197.50 | 10.55 | 12.05 | 11.30 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.41 | 0.75 | 0.02 | -0.21 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 200.00 | 8.90 | 10.25 | 9.58 | 9.40 | +1.30 | +16.05% | 0.05 | 43 | 343 | 0.41 | 0.69 | 0.02 | -0.23 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 202.50 | 7.40 | 8.55 | 7.98 | 7.70 | +1.05 | +15.79% | 0.04 | 101 | 93 | 0.41 | 0.62 | 0.03 | -0.25 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 205.00 | 6.40 | 7.05 | 6.73 | 6.72 | +1.34 | +24.91% | 0.03 | 115 | 224 | 0.42 | 0.55 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 207.50 | 4.70 | 5.80 | 5.25 | 5.46 | +1.71 | +45.60% | 0.03 | 173 | 41 | 0.40 | 0.48 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 210.00 | 4.10 | 4.55 | 4.33 | 4.40 | +1.02 | +30.18% | 0.02 | 324 | 751 | 0.41 | 0.42 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 212.50 | 3.15 | 3.55 | 3.35 | 3.41 | +0.66 | +24.00% | 0.02 | 162 | 27 | 0.41 | 0.35 | 0.03 | -0.24 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 215.00 | 2.44 | 2.80 | 2.62 | 2.68 | +0.68 | +34.00% | 0.01 | 596 | 2,542 | 0.41 | 0.29 | 0.02 | -0.22 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 217.50 | 1.84 | 2.19 | 2.02 | 2.05 | +0.45 | +28.13% | 0.01 | 90 | 46 | 0.41 | 0.23 | 0.02 | -0.20 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 220.00 | 1.33 | 1.68 | 1.51 | 1.44 | +0.25 | +21.01% | 0.01 | 424 | 357 | 0.41 | 0.19 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 222.50 | 0.73 | 1.29 | 1.01 | 0.92 | +0.17 | +22.67% | 0.00 | 40 | 13 | 0.39 | 0.14 | 0.02 | -0.15 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 225.00 | 0.48 | 0.90 | 0.69 | 0.83 | +0.11 | +15.28% | 0.00 | 69 | 449 | 0.39 | 0.11 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 227.50 | 0.38 | 0.81 | 0.60 | 0.60 | +0.05 | +9.10% | 0.00 | 19 | 161 | 0.40 | 0.08 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 230.00 | 0.14 | 0.50 | 0.32 | 0.44 | -0.01 | -2.23% | 0.00 | 99 | 199 | 0.38 | 0.06 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 232.50 | 0.25 | 0.48 | 0.37 | 0.38 | % | 0.00 | 10 | 0 | 0.42 | 0.04 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 235.00 | 0.05 | 0.33 | 0.19 | 0.27 | 0.00 | 0.00% | 0.00 | 40 | 33 | 0.39 | 0.03 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.19 | -0.07 | -26.93% | 0.00 | 35 | 177 | 0.45 | 0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 1 | 72 | 0.49 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.21 | -67.75% | 0.00 | 20 | 421 | 0.53 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.26 | 0.13 | 0.19 | -0.11 | -36.67% | 0.00 | 2 | 334 | 0.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 198 | 0.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.01 | -2.14 | -99.54% | 0.00 | 31 | 118 | 0.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 275.00 | 0.00 | 0.60 | 0.30 | 0.07 | -0.03 | -30.00% | 0.00 | 22 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 80 | 0.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.13 | -92.86% | 0.00 | 25 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 295.00 | 0.00 | 2.10 | 1.05 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 35 | 171 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 65 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 1.36 | 0.68 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 1.00 | 0.50 | 0.38 | +0.37 | +3,700.00% | 0.00 | 291 | 951 | 1.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:56 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 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 160.00 | 0.01 | 0.43 | 0.22 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 88 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 165.00 | 0.01 | 0.27 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 167 | 0.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 167.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 170.00 | 0.05 | 0.37 | 0.21 | 0.12 | -0.11 | -47.83% | 0.00 | 1 | 250 | 0.57 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 172.50 | 0.00 | 1.87 | 0.94 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.51 | 0.26 | 0.19 | -0.21 | -52.50% | 0.00 | 5 | 217 | 0.61 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 177.50 | 0.00 | 2.27 | 1.14 | 0.44 | -0.12 | -21.43% | 0.01 | 1 | 2 | 0.86 | -0.02 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 180.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.35 | -58.34% | 0.00 | 2,445 | 373 | 0.46 | -0.02 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 182.50 | 0.18 | 0.78 | 0.48 | 0.40 | -1.59 | -79.90% | 0.00 | 4 | 2 | 0.46 | -0.04 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 185.00 | 0.45 | 0.64 | 0.55 | 0.51 | -0.36 | -41.38% | 0.00 | 37 | 282 | 0.45 | -0.06 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 187.50 | 0.44 | 0.80 | 0.62 | 0.67 | -0.66 | -49.63% | 0.00 | 10 | 88 | 0.42 | -0.08 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 190.00 | 0.47 | 1.15 | 0.81 | 0.99 | -0.54 | -35.30% | 0.00 | 99 | 302 | 0.40 | -0.11 | 0.01 | -0.13 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 192.50 | 1.05 | 1.32 | 1.19 | 1.44 | -0.77 | -34.85% | 0.01 | 27 | 21 | 0.41 | -0.15 | 0.02 | -0.16 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 195.00 | 1.49 | 2.00 | 1.75 | 1.75 | -0.96 | -35.43% | 0.01 | 116 | 449 | 0.40 | -0.20 | 0.02 | -0.19 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 197.50 | 2.08 | 2.33 | 2.21 | 2.30 | -1.65 | -41.78% | 0.01 | 83 | 39 | 0.40 | -0.25 | 0.02 | -0.21 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 200.00 | 2.80 | 3.10 | 2.95 | 3.15 | -1.21 | -27.76% | 0.01 | 84 | 192 | 0.40 | -0.31 | 0.02 | -0.23 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 202.50 | 3.25 | 4.55 | 3.90 | 4.05 | -2.61 | -39.19% | 0.02 | 26 | 4 | 0.40 | -0.38 | 0.03 | -0.25 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 205.00 | 4.55 | 5.05 | 4.80 | 4.95 | -5.03 | -50.41% | 0.02 | 16 | 153 | 0.39 | -0.45 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 207.50 | 5.80 | 6.25 | 6.03 | 6.00 | -7.91 | -56.87% | 0.03 | 18 | 101 | 0.37 | -0.52 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 210.00 | 6.90 | 8.35 | 7.63 | 7.60 | -4.14 | -35.27% | 0.04 | 62 | 201 | 0.39 | -0.58 | 0.03 | -0.26 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 212.50 | 8.40 | 10.05 | 9.23 | 7.60 | -12.62 | -62.42% | 0.04 | 29 | 1 | 0.39 | -0.65 | 0.03 | -0.24 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 215.00 | 10.10 | 11.90 | 11.00 | 17.07 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.39 | -0.71 | 0.02 | -0.22 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 217.50 | 11.95 | 13.90 | 12.93 | % | 0.06 | 0 | 0 | 0.39 | -0.77 | 0.02 | -0.20 | 6/29/2026 3:59:56 PM EST | |||
| 220.00 | 13.70 | 18.80 | 16.25 | 14.69 | -6.70 | -31.33% | 0.07 | 44 | 76 | 0.49 | -0.81 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 222.50 | 15.65 | 20.90 | 18.28 | % | 0.08 | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.15 | 6/29/2026 3:59:56 PM EST | |||
| 225.00 | 15.60 | 23.10 | 19.35 | 19.80 | -4.59 | -18.82% | 0.09 | 1 | 54 | 0.80 | -0.89 | 0.01 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 227.50 | 19.25 | 25.40 | 22.33 | % | 0.10 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.10 | 6/29/2026 3:59:56 PM EST | |||
| 230.00 | 20.25 | 27.80 | 24.03 | 25.11 | -6.62 | -20.87% | 0.10 | 2 | 188 | 0.87 | -0.94 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 232.50 | 22.70 | 30.20 | 26.45 | % | 0.11 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.06 | 6/29/2026 3:59:56 PM EST | |||
| 235.00 | 25.15 | 32.65 | 28.90 | 40.27 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.94 | -0.97 | 0.01 | -0.05 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 240.00 | 30.05 | 37.60 | 33.83 | 45.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 245.00 | 34.00 | 42.90 | 38.45 | 45.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 250.00 | 41.35 | 45.15 | 43.25 | 55.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 255.00 | 45.05 | 52.55 | 48.80 | 51.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:56 PM EST |
| 260.00 | 51.35 | 57.55 | 54.45 | 62.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 265.00 | 55.05 | 62.55 | 58.80 | 61.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:56 PM EST |
| 270.00 | 60.05 | 65.20 | 62.63 | 47.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:56 PM EST |
| 275.00 | 65.05 | 72.55 | 68.80 | 55.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:56 PM EST |
| 280.00 | 71.35 | 77.55 | 74.45 | 72.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:56 PM EST |
| 285.00 | 75.05 | 82.55 | 78.80 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 290.00 | 80.05 | 87.55 | 83.80 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 295.00 | 85.05 | 92.55 | 88.80 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 300.00 | 90.05 | 97.55 | 93.80 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 305.00 | 95.05 | 102.55 | 98.80 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 310.00 | 100.05 | 107.55 | 103.80 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 315.00 | 106.35 | 110.45 | 108.40 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 320.00 | 110.05 | 117.90 | 113.98 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 325.00 | 116.35 | 122.55 | 119.45 | 64.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:56 PM EST |
| 330.00 | 120.05 | 127.55 | 123.80 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 335.00 | 125.05 | 132.55 | 128.80 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 340.00 | 130.05 | 137.55 | 133.80 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 345.00 | 136.35 | 142.55 | 139.45 | 82.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:56 PM EST |
| 350.00 | 140.05 | 147.55 | 143.80 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 355.00 | 146.35 | 152.55 | 149.45 | % | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 360.00 | 150.05 | 157.55 | 153.80 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST |