Options Chain for ADOBE INC COM (ADBE) - $387.55 as of 6/26/2025 10:54:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 139.60 | 146.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 250.00 | 134.65 | 141.85 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 255.00 | 128.00 | 136.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 260.00 | 124.65 | 131.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 265.00 | 119.65 | 126.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 270.00 | 113.00 | 121.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 275.00 | 109.65 | 116.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 280.00 | 104.70 | 111.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 285.00 | 98.05 | 106.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 290.00 | 93.00 | 101.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 295.00 | 89.75 | 96.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 300.00 | 83.00 | 91.65 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 305.00 | 78.00 | 86.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 310.00 | 74.75 | 82.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 315.00 | 70.15 | 76.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 320.00 | 63.85 | 70.55 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 325.00 | 59.85 | 66.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:01 AM EST | |||
| 330.00 | 54.95 | 61.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 6/26/2025 10:59:01 AM EST | |||
| 335.00 | 48.00 | 55.65 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 6/26/2025 10:59:01 AM EST | |||
| 340.00 | 43.30 | 52.10 | 39.22 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.09 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 345.00 | 38.10 | 47.10 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.11 | 6/26/2025 10:59:01 AM EST | |||
| 350.00 | 33.65 | 42.00 | 29.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.11 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 352.50 | 33.15 | 37.60 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.11 | 6/26/2025 10:59:01 AM EST | |||
| 355.00 | 31.55 | 37.15 | 23.25 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.93 | 0.01 | -0.15 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 357.50 | 28.15 | 34.10 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.15 | 6/26/2025 10:59:01 AM EST | |||
| 360.00 | 26.50 | 30.15 | 35.76 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.90 | 0.01 | -0.18 | 6/16/2025 | 6/26/2025 10:59:01 AM EST |
| 362.50 | 24.85 | 29.20 | % | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.19 | 6/26/2025 10:59:01 AM EST | |||
| 365.00 | 23.40 | 24.25 | 17.00 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.87 | 0.01 | -0.20 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 367.50 | 21.10 | 22.10 | % | 0 | 0 | 0.23 | 0.84 | 0.01 | -0.21 | 6/26/2025 10:59:01 AM EST | |||
| 370.00 | 19.10 | 19.60 | 19.71 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.82 | 0.01 | -0.22 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 372.50 | 16.60 | 17.90 | % | 0 | 0 | 0.22 | 0.79 | 0.02 | -0.23 | 6/26/2025 10:59:01 AM EST | |||
| 375.00 | 15.05 | 15.55 | 14.80 | -1.70 | -10.31% | 1 | 154 | 0.24 | 0.75 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 377.50 | 13.20 | 13.70 | 13.61 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.71 | 0.02 | -0.25 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 380.00 | 11.50 | 11.95 | 11.70 | -0.60 | -4.88% | 6 | 135 | 0.23 | 0.66 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 382.50 | 10.00 | 10.35 | 10.30 | -0.24 | -2.28% | 3 | 5 | 0.23 | 0.61 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 385.00 | 8.55 | 8.80 | 8.65 | -0.51 | -5.57% | 25 | 109 | 0.23 | 0.55 | 0.02 | -0.27 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 387.50 | 7.25 | 7.45 | 7.10 | -0.95 | -11.81% | 25 | 20 | 0.23 | 0.50 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 390.00 | 6.05 | 6.25 | 6.15 | -0.85 | -12.15% | 18 | 139 | 0.23 | 0.44 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 392.50 | 5.00 | 5.20 | 4.95 | -0.50 | -9.18% | 6 | 3 | 0.23 | 0.39 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 395.00 | 4.10 | 4.25 | 4.20 | -0.20 | -4.55% | 29 | 94 | 0.23 | 0.34 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 397.50 | 3.30 | 3.50 | 3.40 | -0.25 | -6.85% | 8 | 11 | 0.23 | 0.29 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 400.00 | 2.62 | 2.77 | 2.76 | -0.19 | -6.45% | 35 | 312 | 0.23 | 0.25 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 405.00 | 1.63 | 1.88 | 1.94 | 0.00 | 0.00% | 0 | 102 | 0.23 | 0.17 | 0.01 | -0.17 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 410.00 | 0.82 | 1.19 | 1.28 | +0.01 | +0.79% | 5 | 115 | 0.23 | 0.12 | 0.01 | -0.13 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 415.00 | 0.62 | 0.75 | 0.65 | -0.14 | -17.73% | 11 | 166 | 0.24 | 0.07 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 420.00 | 0.37 | 0.50 | 0.42 | -0.11 | -20.76% | 3 | 173 | 0.25 | 0.05 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 425.00 | 0.01 | 0.54 | 0.37 | 0.00 | 0.00% | 0 | 138 | 0.22 | 0.03 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 430.00 | 0.07 | 0.60 | 0.20 | 0.00 | 0.00% | 3 | 62 | 0.28 | 0.02 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 435.00 | 0.05 | 0.35 | 0.21 | +0.03 | +16.67% | 2 | 22 | 0.27 | 0.01 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 440.00 | 0.00 | 0.89 | 0.19 | 0.00 | 0.00% | 0 | 185 | 0.40 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 445.00 | 0.00 | 0.66 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 450.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 480 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 455.00 | 0.00 | 0.83 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:01 AM EST |
| 460.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:01 AM EST |
| 465.00 | 0.00 | 0.81 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 470.00 | 0.00 | 0.59 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 475.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 480.00 | 0.00 | 0.48 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 485.00 | 0.00 | 0.79 | 1.56 | 0.00 | 0.00% | 0 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 490.00 | 0.00 | 0.78 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 495.00 | 0.00 | 0.78 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 500.00 | 0.00 | 0.46 | 0.19 | 0.00 | 0.00% | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 505.00 | 0.00 | 0.46 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 510.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 515.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 520.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 525.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 530.00 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
| 535.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 540.00 | 0.00 | 0.76 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 545.00 | 0.00 | 0.76 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 550.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.76 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 250.00 | 0.00 | 0.76 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 255.00 | 0.00 | 0.77 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 260.00 | 0.00 | 0.52 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 265.00 | 0.00 | 0.77 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 270.00 | 0.00 | 0.78 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 275.00 | 0.00 | 0.78 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 280.00 | 0.00 | 0.79 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 285.00 | 0.00 | 0.79 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:01 AM EST |
| 290.00 | 0.00 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:59:01 AM EST |
| 295.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 300.00 | 0.00 | 0.68 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 305.00 | 0.00 | 0.58 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 310.00 | 0.00 | 0.83 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 315.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:01 AM EST |
| 320.00 | 0.13 | 0.15 | 0.26 | -1.78 | -87.26% | 1 | 3 | 0.42 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 325.00 | 0.00 | 0.63 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/26/2025 10:59:01 AM EST |
| 330.00 | 0.00 | 0.90 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 335.00 | 0.00 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.01 | 0.00 | -0.07 | 6/20/2025 | 6/26/2025 10:59:01 AM EST |
| 340.00 | 0.02 | 0.99 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.02 | 0.00 | -0.09 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 345.00 | 0.04 | 1.06 | 0.49 | 0.00 | 0.00% | 0 | 18 | 0.32 | -0.03 | 0.00 | -0.11 | 6/24/2025 | 6/26/2025 10:59:01 AM EST |
| 350.00 | 0.07 | 0.66 | 0.45 | +0.03 | +7.15% | 1 | 80 | 0.30 | -0.04 | 0.00 | -0.11 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 352.50 | 0.00 | 0.59 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.04 | 0.00 | -0.11 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 355.00 | 0.47 | 0.55 | 0.69 | +0.17 | +32.70% | 4 | 49 | 0.27 | -0.07 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 357.50 | 0.55 | 1.32 | 0.55 | % | 20 | 0 | 0.28 | -0.08 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:59:01 AM EST | |
| 360.00 | 0.71 | 0.82 | 0.89 | +0.09 | +11.25% | 2 | 48 | 0.26 | -0.10 | 0.01 | -0.18 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 362.50 | 0.85 | 1.19 | 1.11 | -0.41 | -26.98% | 3 | 32 | 0.26 | -0.11 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 365.00 | 1.05 | 1.30 | 1.55 | +0.45 | +40.91% | 3 | 91 | 0.25 | -0.13 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 367.50 | 1.34 | 1.61 | 1.51 | +0.05 | +3.43% | 1 | 3 | 0.25 | -0.16 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 370.00 | 1.66 | 1.93 | 1.65 | -0.12 | -6.78% | 21 | 282 | 0.25 | -0.18 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 372.50 | 1.90 | 2.68 | 3.05 | +0.74 | +32.04% | 3 | 2 | 0.24 | -0.21 | 0.02 | -0.23 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 375.00 | 2.65 | 2.88 | 2.83 | +0.21 | +8.02% | 3 | 77 | 0.24 | -0.25 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 377.50 | 3.30 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.29 | 0.02 | -0.25 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 380.00 | 4.10 | 4.30 | 4.13 | +0.03 | +0.74% | 7 | 176 | 0.24 | -0.34 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 382.50 | 4.95 | 5.20 | 5.13 | +0.03 | +0.59% | 7 | 11 | 0.23 | -0.39 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 385.00 | 6.00 | 6.25 | 6.00 | -0.09 | -1.48% | 18 | 86 | 0.23 | -0.45 | 0.02 | -0.27 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 387.50 | 7.15 | 7.45 | 7.65 | +0.75 | +10.87% | 16 | 66 | 0.23 | -0.50 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 390.00 | 8.45 | 8.80 | 8.60 | -0.55 | -6.02% | 21 | 53 | 0.23 | -0.56 | 0.02 | -0.26 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 392.50 | 9.90 | 10.20 | 10.00 | +0.15 | +1.53% | 7 | 5 | 0.24 | -0.61 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 395.00 | 11.45 | 11.85 | 11.50 | 0.00 | 0.00% | 2 | 57 | 0.23 | -0.66 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:59:01 AM EST |
| 397.50 | 13.10 | 14.05 | % | 0 | 0 | 0.23 | -0.71 | 0.02 | -0.22 | 6/26/2025 10:59:01 AM EST | |||
| 400.00 | 14.90 | 15.40 | 14.85 | 0.00 | 0.00% | 0 | 86 | 0.23 | -0.75 | 0.02 | -0.21 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 405.00 | 18.95 | 19.95 | 19.55 | 0.00 | 0.00% | 0 | 24 | 0.22 | -0.83 | 0.01 | -0.17 | 6/25/2025 | 6/26/2025 10:59:01 AM EST |
| 410.00 | 22.85 | 24.30 | 30.90 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.88 | 0.01 | -0.13 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 415.00 | 27.50 | 31.10 | 38.84 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.93 | 0.01 | -0.09 | 6/23/2025 | 6/26/2025 10:59:01 AM EST |
| 420.00 | 31.30 | 35.75 | 32.52 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.95 | 0.01 | -0.06 | 6/17/2025 | 6/26/2025 10:59:01 AM EST |
| 425.00 | 36.85 | 43.00 | 38.89 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 6/13/2025 | 6/26/2025 10:59:01 AM EST |
| 430.00 | 41.05 | 45.75 | 33.58 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 6/16/2025 | 6/26/2025 10:59:01 AM EST |
| 435.00 | 46.55 | 53.00 | 38.25 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 6/16/2025 | 6/26/2025 10:59:01 AM EST |
| 440.00 | 51.55 | 57.95 | 41.51 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/26/2025 10:59:01 AM EST |
| 445.00 | 56.65 | 62.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 450.00 | 61.20 | 68.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 455.00 | 66.35 | 73.00 | 46.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:59:01 AM EST |
| 460.00 | 71.30 | 78.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 465.00 | 76.40 | 81.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 470.00 | 81.35 | 86.05 | 57.85 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:01 AM EST |
| 475.00 | 86.30 | 92.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 480.00 | 91.20 | 98.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 485.00 | 96.40 | 101.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 490.00 | 101.35 | 108.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 495.00 | 106.70 | 110.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 500.00 | 111.30 | 115.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 505.00 | 116.70 | 120.85 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 510.00 | 121.70 | 125.85 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 515.00 | 126.75 | 132.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 520.00 | 130.00 | 138.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 525.00 | 136.85 | 140.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 530.00 | 141.90 | 148.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 535.00 | 146.70 | 151.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 540.00 | 151.30 | 158.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 545.00 | 156.70 | 163.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST | |||
| 550.00 | 161.70 | 165.85 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:01 AM EST |