Options Chain for ADOBE INC COM (ADBE) - $245.80 as of 5/22/2026 7:02:02 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 | 111.40 | 119.25 | 115.33 | 109.03 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 106.35 | 114.45 | 110.40 | % | 0.82 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 140.00 | 101.60 | 109.00 | 105.30 | 102.45 | 0.00 | 0.00% | 0.75 | 0 | 12 | 1.09 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 98.10 | 104.55 | 101.33 | % | 0.70 | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 150.00 | 91.60 | 99.70 | 95.65 | 88.42 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.01 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 86.70 | 93.70 | 90.20 | 84.91 | 0.00 | 0.00% | 0.58 | 0 | 52 | 0.87 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 82.05 | 89.40 | 85.73 | 83.96 | 0.00 | 0.00% | 0.54 | 0 | 128 | 0.88 | 0.99 | 0.00 | -0.04 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 78.90 | 83.55 | 81.23 | 74.74 | 0.00 | 0.00% | 0.49 | 0 | 107 | 0.76 | 0.98 | 0.00 | -0.04 | 3/27/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 74.40 | 77.95 | 76.18 | 86.70 | 0.00 | 0.00% | 0.45 | 0 | 81 | 0.66 | 0.97 | 0.00 | -0.05 | 5/5/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 68.85 | 74.00 | 71.43 | 73.25 | 0.00 | 0.00% | 0.41 | 0 | 46 | 0.70 | 0.96 | 0.00 | -0.06 | 4/28/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 64.15 | 69.40 | 66.78 | 60.45 | 0.00 | 0.00% | 0.37 | 0 | 35 | 0.68 | 0.95 | 0.00 | -0.07 | 4/23/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 59.55 | 64.80 | 62.18 | 63.70 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.66 | 0.94 | 0.00 | -0.08 | 3/26/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 55.60 | 59.45 | 57.53 | 68.27 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.59 | 0.92 | 0.00 | -0.09 | 5/4/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 51.40 | 55.00 | 53.20 | 44.30 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.42 | 0.90 | 0.00 | -0.10 | 4/9/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 48.00 | 51.30 | 49.65 | 51.75 | -1.58 | -2.97% | 0.25 | 1 | 53 | 0.50 | 0.88 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 205.00 | 42.90 | 47.40 | 45.15 | % | 0.22 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.12 | 5/22/2026 3:59:49 PM EST | |||
| 210.00 | 38.80 | 42.70 | 40.75 | 42.41 | -2.48 | -5.53% | 0.19 | 1 | 101 | 0.46 | 0.82 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 215.00 | 35.20 | 38.85 | 37.03 | 50.83 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.47 | 0.79 | 0.01 | -0.14 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 31.75 | 35.20 | 33.48 | 36.00 | +1.00 | +2.86% | 0.15 | 1 | 71 | 0.47 | 0.76 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 225.00 | 29.10 | 31.85 | 30.48 | 29.09 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.48 | 0.72 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 25.75 | 28.20 | 26.98 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 320 | 0.47 | 0.68 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 235.00 | 22.75 | 25.30 | 24.03 | 23.85 | 0.00 | 0.00% | 0.10 | 0 | 325 | 0.47 | 0.64 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 20.25 | 21.75 | 21.00 | 21.24 | +0.24 | +1.15% | 0.09 | 9 | 551 | 0.46 | 0.59 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 245.00 | 17.60 | 18.75 | 18.18 | 18.80 | +0.40 | +2.18% | 0.07 | 62 | 816 | 0.46 | 0.55 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 16.05 | 16.45 | 16.25 | 16.30 | +0.10 | +0.62% | 0.07 | 122 | 710 | 0.47 | 0.50 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 255.00 | 13.65 | 14.80 | 14.23 | 14.60 | 0.00 | 0.00% | 0.06 | 110 | 1,019 | 0.47 | 0.46 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 260.00 | 11.80 | 12.45 | 12.13 | 12.50 | +0.25 | +2.05% | 0.05 | 32 | 561 | 0.46 | 0.42 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 265.00 | 10.30 | 10.85 | 10.58 | 10.90 | +0.60 | +5.83% | 0.04 | 18 | 461 | 0.46 | 0.38 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 270.00 | 8.55 | 9.35 | 8.95 | 9.31 | -0.04 | -0.43% | 0.03 | 53 | 992 | 0.46 | 0.34 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 275.00 | 7.35 | 8.25 | 7.80 | 8.20 | +0.30 | +3.80% | 0.03 | 8 | 346 | 0.46 | 0.30 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 280.00 | 6.40 | 6.85 | 6.63 | 6.80 | -0.36 | -5.03% | 0.02 | 26 | 553 | 0.46 | 0.27 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 285.00 | 5.10 | 6.70 | 5.90 | 5.40 | -0.60 | -10.00% | 0.02 | 63 | 318 | 0.47 | 0.24 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 290.00 | 4.65 | 5.10 | 4.88 | 4.85 | -0.45 | -8.50% | 0.02 | 30 | 1,531 | 0.46 | 0.21 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 295.00 | 3.85 | 4.95 | 4.40 | 4.35 | -0.15 | -3.34% | 0.01 | 18 | 338 | 0.48 | 0.19 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 300.00 | 3.45 | 4.15 | 3.80 | 3.65 | -0.02 | -0.55% | 0.01 | 85 | 1,369 | 0.48 | 0.17 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 305.00 | 2.55 | 3.60 | 3.08 | 2.96 | -0.24 | -7.50% | 0.01 | 2 | 284 | 0.47 | 0.15 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 310.00 | 2.40 | 3.00 | 2.70 | 2.61 | -0.04 | -1.51% | 0.01 | 15 | 497 | 0.48 | 0.13 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 315.00 | 1.89 | 2.67 | 2.28 | 2.40 | +0.13 | +5.73% | 0.01 | 1 | 748 | 0.48 | 0.11 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 320.00 | 1.60 | 2.17 | 1.89 | 2.08 | +0.08 | +4.00% | 0.01 | 1 | 767 | 0.48 | 0.10 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 325.00 | 1.33 | 2.26 | 1.80 | 1.76 | -0.49 | -21.78% | 0.01 | 2 | 570 | 0.49 | 0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 330.00 | 1.16 | 1.66 | 1.41 | 1.38 | -0.22 | -13.75% | 0.00 | 2 | 477 | 0.48 | 0.08 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 335.00 | 0.89 | 1.72 | 1.31 | 1.31 | -1.68 | -56.19% | 0.00 | 5 | 314 | 0.49 | 0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 340.00 | 0.74 | 1.20 | 0.97 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.48 | 0.06 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 345.00 | 0.80 | 1.05 | 0.93 | 0.92 | -0.45 | -32.85% | 0.00 | 6 | 718 | 0.50 | 0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 350.00 | 0.51 | 0.90 | 0.71 | 0.74 | -0.09 | -10.85% | 0.00 | 5 | 1,038 | 0.49 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 355.00 | 0.17 | 1.00 | 0.59 | 0.59 | -0.24 | -28.92% | 0.00 | 7 | 304 | 0.47 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 360.00 | 0.47 | 0.91 | 0.69 | 0.50 | -0.07 | -12.29% | 0.00 | 7 | 456 | 0.51 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 365.00 | 0.19 | 0.63 | 0.41 | 0.53 | -0.05 | -8.63% | 0.00 | 1 | 438 | 0.48 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 370.00 | 0.34 | 0.67 | 0.51 | 0.50 | +0.13 | +35.14% | 0.00 | 2 | 502 | 0.52 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 375.00 | 0.28 | 0.61 | 0.45 | 0.61 | +0.37 | +154.17% | 0.00 | 2 | 613 | 0.52 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 380.00 | 0.03 | 0.64 | 0.34 | 0.31 | -0.08 | -20.52% | 0.00 | 11 | 554 | 0.48 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 385.00 | 0.10 | 0.47 | 0.29 | 0.48 | +0.10 | +26.32% | 0.00 | 2 | 677 | 0.50 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 390.00 | 0.01 | 0.81 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.50 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 395.00 | 0.06 | 0.54 | 0.30 | 0.26 | -0.18 | -40.91% | 0.00 | 7 | 522 | 0.52 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 400.00 | 0.20 | 0.38 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,017 | 0.55 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 405.00 | 0.00 | 0.94 | 0.47 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.67 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.66 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 415.00 | 0.00 | 0.89 | 0.45 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.69 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.65 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 425.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 430.00 | 0.00 | 1.03 | 0.52 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:49 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:49 PM EST |
| 460.00 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:49 PM EST |
| 470.00 | 0.00 | 1.95 | 0.98 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:49 PM EST |
| 480.00 | 0.00 | 3.95 | 1.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 500.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:49 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 | 0.02 | 0.40 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.68 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.81 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.85 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/22/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.80 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.69 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 0.10 | 0.71 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.61 | -0.01 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 0.01 | 1.00 | 0.51 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.55 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 0.18 | 0.71 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.56 | -0.01 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 0.21 | 0.66 | 0.44 | 0.46 | +0.11 | +31.43% | 0.00 | 1 | 351 | 0.53 | -0.02 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 0.08 | 1.33 | 0.71 | 0.72 | +0.20 | +38.47% | 0.00 | 5 | 355 | 0.51 | -0.03 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 0.87 | 1.26 | 1.07 | 1.04 | +0.09 | +9.48% | 0.01 | 2 | 276 | 0.55 | -0.04 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 1.06 | 1.61 | 1.34 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.54 | -0.05 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 1.54 | 1.99 | 1.77 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.54 | -0.06 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 1.80 | 2.34 | 2.07 | 2.07 | +0.34 | +19.66% | 0.01 | 2 | 161 | 0.52 | -0.08 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 2.33 | 3.00 | 2.67 | 2.66 | -0.09 | -3.28% | 0.01 | 14 | 308 | 0.52 | -0.10 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 2.96 | 3.60 | 3.28 | 3.30 | -0.05 | -1.50% | 0.02 | 10 | 415 | 0.51 | -0.12 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 205.00 | 3.75 | 4.45 | 4.10 | 4.20 | -0.05 | -1.18% | 0.02 | 7 | 44 | 0.50 | -0.15 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 4.90 | 5.25 | 5.08 | 5.21 | -0.09 | -1.70% | 0.02 | 29 | 712 | 0.50 | -0.18 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 215.00 | 5.80 | 6.20 | 6.00 | 6.30 | -0.17 | -2.63% | 0.03 | 5 | 303 | 0.48 | -0.21 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 7.25 | 7.65 | 7.45 | 7.60 | +0.02 | +0.27% | 0.03 | 24 | 729 | 0.49 | -0.24 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 225.00 | 8.65 | 9.05 | 8.85 | 8.90 | -0.60 | -6.32% | 0.04 | 6 | 1,069 | 0.48 | -0.28 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 10.40 | 10.80 | 10.60 | 10.95 | -0.11 | -1.00% | 0.05 | 35 | 748 | 0.47 | -0.32 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 235.00 | 12.00 | 12.80 | 12.40 | 13.15 | -0.20 | -1.50% | 0.05 | 10 | 684 | 0.47 | -0.36 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 14.25 | 15.05 | 14.65 | 15.00 | -0.70 | -4.46% | 0.06 | 75 | 983 | 0.47 | -0.41 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 245.00 | 16.60 | 17.65 | 17.13 | 17.55 | -0.50 | -2.77% | 0.07 | 25 | 366 | 0.47 | -0.45 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 19.65 | 20.25 | 19.95 | 20.05 | -0.80 | -3.84% | 0.08 | 115 | 972 | 0.47 | -0.50 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 255.00 | 22.55 | 23.15 | 22.85 | 23.10 | -0.70 | -2.95% | 0.09 | 2 | 237 | 0.46 | -0.54 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 260.00 | 25.35 | 26.25 | 25.80 | 24.01 | -2.97 | -11.01% | 0.10 | 4 | 304 | 0.46 | -0.58 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 265.00 | 28.60 | 31.45 | 30.03 | 30.70 | 0.00 | 0.00% | 0.11 | 0 | 269 | 0.48 | -0.62 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 270.00 | 32.35 | 35.20 | 33.78 | 34.02 | 0.00 | 0.00% | 0.13 | 0 | 269 | 0.49 | -0.66 | 0.01 | -0.15 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 275.00 | 36.00 | 38.85 | 37.43 | 37.53 | 0.00 | 0.00% | 0.14 | 0 | 271 | 0.49 | -0.70 | 0.01 | -0.15 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 280.00 | 39.85 | 42.90 | 41.38 | 38.25 | +2.05 | +5.67% | 0.15 | 2 | 362 | 0.49 | -0.73 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 285.00 | 42.80 | 47.00 | 44.90 | 44.74 | 0.00 | 0.00% | 0.16 | 0 | 285 | 0.47 | -0.76 | 0.01 | -0.13 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 290.00 | 46.95 | 51.25 | 49.10 | 49.67 | 0.00 | 0.00% | 0.17 | 0 | 257 | 0.47 | -0.79 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 295.00 | 51.20 | 55.65 | 53.43 | 45.10 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.47 | -0.81 | 0.01 | -0.11 | 5/7/2026 | 5/22/2026 3:59:49 PM EST |
| 300.00 | 55.65 | 60.10 | 57.88 | 64.31 | 0.00 | 0.00% | 0.19 | 0 | 170 | 0.47 | -0.83 | 0.01 | -0.11 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 305.00 | 60.45 | 64.65 | 62.55 | 54.53 | 0.00 | 0.00% | 0.21 | 0 | 85 | 0.47 | -0.85 | 0.01 | -0.10 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 310.00 | 64.75 | 69.25 | 67.00 | 65.25 | +5.42 | +9.06% | 0.22 | 2 | 75 | 0.59 | -0.87 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 315.00 | 69.40 | 73.85 | 71.63 | 80.97 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.60 | -0.89 | 0.00 | -0.08 | 3/27/2026 | 5/22/2026 3:59:49 PM EST |
| 320.00 | 74.15 | 78.60 | 76.38 | 60.16 | 0.00 | 0.00% | 0.24 | 0 | 147 | 0.61 | -0.90 | 0.00 | -0.08 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 325.00 | 78.90 | 83.35 | 81.13 | 72.12 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.62 | -0.91 | 0.00 | -0.07 | 5/4/2026 | 5/22/2026 3:59:49 PM EST |
| 330.00 | 83.75 | 88.15 | 85.95 | 87.33 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.64 | -0.92 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 335.00 | 88.55 | 93.00 | 90.78 | 94.77 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.65 | -0.93 | 0.00 | -0.06 | 4/6/2026 | 5/22/2026 3:59:49 PM EST |
| 340.00 | 93.20 | 98.30 | 95.75 | 96.50 | +14.10 | +17.12% | 0.28 | 1 | 1 | 0.69 | -0.94 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 345.00 | 98.40 | 102.80 | 100.60 | 107.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 350.00 | 102.65 | 108.15 | 105.40 | 112.79 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.04 | 4/1/2026 | 5/22/2026 3:59:49 PM EST |
| 355.00 | 107.40 | 113.20 | 110.30 | % | 0.31 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 5/22/2026 3:59:49 PM EST | |||
| 360.00 | 112.55 | 117.70 | 115.13 | 122.25 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.74 | -0.97 | 0.00 | -0.03 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 365.00 | 117.70 | 123.10 | 120.40 | % | 0.33 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 5/22/2026 3:59:49 PM EST | |||
| 370.00 | 121.55 | 128.10 | 124.83 | % | 0.34 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 375.00 | 125.85 | 134.90 | 130.38 | % | 0.35 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 380.00 | 131.20 | 139.60 | 135.40 | % | 0.36 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 385.00 | 137.20 | 142.90 | 140.05 | % | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:49 PM EST | |||
| 390.00 | 142.70 | 148.10 | 145.40 | % | 0.37 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 395.00 | 146.75 | 153.05 | 149.90 | % | 0.38 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 400.00 | 152.70 | 158.05 | 155.38 | % | 0.39 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 405.00 | 157.35 | 163.00 | 160.18 | % | 0.40 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 410.00 | 161.05 | 168.20 | 164.63 | % | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 415.00 | 166.05 | 173.00 | 169.53 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 420.00 | 171.05 | 178.50 | 174.78 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 425.00 | 176.05 | 183.50 | 179.78 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 430.00 | 182.15 | 188.20 | 185.18 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 440.00 | 192.55 | 198.30 | 195.43 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 450.00 | 202.70 | 208.00 | 205.35 | % | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 460.00 | 212.70 | 218.00 | 215.35 | % | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 470.00 | 221.05 | 228.10 | 224.58 | % | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 480.00 | 231.05 | 238.50 | 234.78 | % | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 490.00 | 241.05 | 248.05 | 244.55 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 500.00 | 251.35 | 259.70 | 255.53 | 251.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:49 PM EST |
| 520.00 | 271.25 | 279.50 | 275.38 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |