Options Chain for ADOBE INC COM (ADBE) - $194.07 as of 6/26/2026 7:21:54 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 | 69.40 | 73.55 | 71.48 | 68.85 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 135.00 | 64.65 | 71.30 | 67.98 | 64.07 | 0.00 | 0.00% | 0.50 | 0 | 46 | 1.36 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 140.00 | 59.65 | 66.60 | 63.13 | 57.80 | 0.00 | 0.00% | 0.45 | 0 | 48 | 1.30 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:55 PM EST |
| 145.00 | 54.60 | 60.05 | 57.33 | 97.04 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:55 PM EST |
| 150.00 | 49.75 | 54.90 | 52.33 | 50.78 | +7.21 | +16.55% | 0.35 | 1 | 103 | 0.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 155.00 | 44.35 | 50.70 | 47.53 | 44.83 | 0.00 | 0.00% | 0.31 | 0 | 67 | 0.91 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 160.00 | 39.95 | 44.80 | 42.38 | 33.30 | 0.00 | 0.00% | 0.26 | 0 | 183 | 0.71 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 165.00 | 34.75 | 40.15 | 37.45 | 39.63 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.68 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/26/2026 3:59:55 PM EST |
| 170.00 | 29.90 | 35.30 | 32.60 | 29.50 | +2.78 | +10.41% | 0.19 | 10 | 93 | 0.62 | 0.97 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 172.50 | 27.75 | 32.95 | 30.35 | 24.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.06 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 175.00 | 25.70 | 30.20 | 27.95 | 27.40 | +5.08 | +22.76% | 0.16 | 1 | 207 | 0.54 | 0.94 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 177.50 | 23.05 | 28.65 | 25.85 | % | 0.15 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.08 | 6/26/2026 3:59:55 PM EST | |||
| 180.00 | 21.55 | 25.95 | 23.75 | 22.50 | +6.00 | +36.37% | 0.13 | 97 | 320 | 0.53 | 0.90 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 182.50 | 18.50 | 23.30 | 20.90 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.88 | 0.01 | -0.11 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 185.00 | 19.25 | 21.05 | 20.15 | 18.60 | +3.63 | +24.25% | 0.11 | 101 | 3,271 | 0.40 | 0.85 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 187.50 | 16.25 | 19.40 | 17.83 | 12.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | 0.81 | 0.01 | -0.14 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 190.00 | 15.10 | 17.20 | 16.15 | 14.59 | +3.39 | +30.27% | 0.08 | 9 | 178 | 0.40 | 0.77 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 192.50 | 13.30 | 15.50 | 14.40 | 12.20 | -0.55 | -4.32% | 0.07 | 4 | 37 | 0.41 | 0.73 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 195.00 | 11.75 | 12.90 | 12.33 | 11.85 | +4.00 | +50.96% | 0.06 | 32 | 247 | 0.41 | 0.69 | 0.02 | -0.18 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 197.50 | 10.50 | 11.95 | 11.23 | 10.95 | +3.40 | +45.04% | 0.06 | 22 | 58 | 0.42 | 0.64 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 200.00 | 8.30 | 9.60 | 8.95 | 9.80 | +4.70 | +92.16% | 0.04 | 323 | 3,145 | 0.40 | 0.59 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 202.50 | 7.35 | 8.80 | 8.08 | 8.70 | +1.38 | +18.86% | 0.04 | 164 | 84 | 0.41 | 0.54 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 205.00 | 6.55 | 7.35 | 6.95 | 7.10 | +3.35 | +89.34% | 0.03 | 51 | 902 | 0.40 | 0.49 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 207.50 | 5.75 | 6.20 | 5.98 | 6.00 | +0.77 | +14.73% | 0.03 | 15 | 80 | 0.40 | 0.44 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 210.00 | 4.80 | 5.05 | 4.93 | 4.90 | +2.50 | +104.17% | 0.02 | 580 | 984 | 0.40 | 0.39 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 212.50 | 3.85 | 4.35 | 4.10 | 4.30 | +1.84 | +74.80% | 0.02 | 41 | 52 | 0.40 | 0.34 | 0.02 | -0.18 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 215.00 | 3.25 | 3.65 | 3.45 | 3.50 | +1.58 | +82.30% | 0.02 | 456 | 949 | 0.40 | 0.30 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 217.50 | 2.64 | 3.05 | 2.85 | 2.92 | +1.41 | +93.38% | 0.01 | 304 | 103 | 0.41 | 0.26 | 0.02 | -0.16 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 220.00 | 2.22 | 2.49 | 2.36 | 2.30 | +1.20 | +109.10% | 0.01 | 689 | 2,593 | 0.40 | 0.22 | 0.02 | -0.15 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 225.00 | 1.36 | 1.84 | 1.60 | 1.60 | +0.74 | +86.05% | 0.01 | 156 | 584 | 0.40 | 0.16 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 230.00 | 0.95 | 1.19 | 1.07 | 1.10 | +0.39 | +54.93% | 0.00 | 482 | 1,182 | 0.42 | 0.11 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 235.00 | 0.68 | 0.99 | 0.84 | 1.00 | +0.63 | +170.27% | 0.00 | 126 | 412 | 0.43 | 0.07 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 240.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.28 | +107.70% | 0.00 | 119 | 3,635 | 0.43 | 0.05 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 245.00 | 0.34 | 0.86 | 0.60 | 0.41 | +0.20 | +95.24% | 0.00 | 70 | 807 | 0.48 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 250.00 | 0.32 | 0.40 | 0.36 | 0.32 | +0.16 | +100.00% | 0.00 | 6,156 | 5,998 | 0.48 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 255.00 | 0.10 | 0.72 | 0.41 | 0.27 | +0.12 | +80.00% | 0.00 | 15 | 666 | 0.50 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 260.00 | 0.15 | 0.26 | 0.21 | 0.21 | +0.09 | +75.00% | 0.00 | 15 | 896 | 0.50 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 265.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 74 | 565 | 0.52 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 270.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.12 | +150.00% | 0.00 | 3 | 983 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 275.00 | 0.02 | 0.35 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 544 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 280.00 | 0.02 | 0.12 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 17 | 936 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.69 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 290.00 | 0.03 | 0.17 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 1,760 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 300.00 | 0.02 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 41 | 2,051 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 310.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 437 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 315.00 | 0.02 | 0.30 | 0.16 | 0.04 | -0.03 | -42.86% | 0.00 | 298 | 745 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 320.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 988 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 1.37 | 0.69 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 335.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 3 | 361 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,300 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 382 | 3,175 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/26/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 706 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 684 | 1.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 2,366 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.99 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.54 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 923 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 16 | 79 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:55 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 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 9 | 735 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 236 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.39 | 0.20 | 0.18 | +0.09 | +100.00% | 0.00 | 3 | 457 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 915 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 155.00 | 0.06 | 0.21 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 12 | 381 | 0.53 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 160.00 | 0.01 | 0.60 | 0.31 | 0.33 | -0.05 | -13.16% | 0.00 | 3 | 845 | 0.49 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 165.00 | 0.22 | 0.50 | 0.36 | 0.42 | -0.14 | -25.00% | 0.00 | 35 | 538 | 0.50 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 170.00 | 0.37 | 0.72 | 0.55 | 0.51 | -0.26 | -33.77% | 0.00 | 12 | 4,431 | 0.47 | -0.03 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 172.50 | 0.41 | 0.71 | 0.56 | 0.65 | -0.38 | -36.90% | 0.00 | 9 | 234 | 0.45 | -0.04 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 175.00 | 0.56 | 0.90 | 0.73 | 0.70 | -0.80 | -53.34% | 0.00 | 28 | 696 | 0.45 | -0.06 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 177.50 | 0.57 | 1.41 | 0.99 | 1.17 | -0.59 | -33.53% | 0.01 | 3 | 14 | 0.44 | -0.07 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 180.00 | 1.00 | 1.46 | 1.23 | 1.09 | -1.28 | -54.01% | 0.01 | 82 | 1,455 | 0.44 | -0.10 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 182.50 | 1.14 | 1.88 | 1.51 | 1.80 | -1.01 | -35.95% | 0.01 | 5 | 82 | 0.43 | -0.12 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 185.00 | 1.43 | 1.86 | 1.65 | 2.09 | -1.61 | -43.52% | 0.01 | 74 | 4,042 | 0.41 | -0.15 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 187.50 | 1.88 | 2.57 | 2.23 | 2.40 | -1.75 | -42.17% | 0.01 | 7 | 17 | 0.40 | -0.19 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 190.00 | 2.42 | 2.97 | 2.70 | 3.05 | -2.60 | -46.02% | 0.01 | 444 | 972 | 0.40 | -0.23 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 192.50 | 2.80 | 3.60 | 3.20 | 3.64 | -2.44 | -40.14% | 0.02 | 193 | 243 | 0.39 | -0.27 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 195.00 | 4.05 | 4.35 | 4.20 | 4.00 | -3.55 | -47.02% | 0.02 | 244 | 1,737 | 0.40 | -0.31 | 0.02 | -0.18 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 197.50 | 4.55 | 5.85 | 5.20 | 5.65 | -2.15 | -27.57% | 0.03 | 35 | 22 | 0.42 | -0.36 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 200.00 | 5.30 | 6.30 | 5.80 | 6.15 | -4.63 | -42.95% | 0.03 | 1,654 | 4,634 | 0.40 | -0.41 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 202.50 | 7.10 | 7.50 | 7.30 | 8.35 | -3.84 | -31.51% | 0.04 | 7 | 106 | 0.39 | -0.46 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 205.00 | 8.45 | 8.95 | 8.70 | 8.35 | -4.92 | -37.08% | 0.04 | 54 | 930 | 0.40 | -0.51 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 207.50 | 9.85 | 10.40 | 10.13 | 9.75 | -2.78 | -22.19% | 0.05 | 34 | 5 | 0.40 | -0.56 | 0.02 | -0.20 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 210.00 | 11.45 | 12.20 | 11.83 | 11.35 | -6.25 | -35.52% | 0.06 | 37 | 1,102 | 0.39 | -0.61 | 0.02 | -0.19 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 212.50 | 12.45 | 14.25 | 13.35 | 13.60 | -3.11 | -18.62% | 0.06 | 10 | 3 | 0.40 | -0.66 | 0.02 | -0.18 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 215.00 | 13.85 | 16.25 | 15.05 | 16.20 | -5.70 | -26.03% | 0.07 | 16 | 465 | 0.39 | -0.70 | 0.02 | -0.17 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 217.50 | 16.30 | 18.25 | 17.28 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.74 | 0.02 | -0.16 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 220.00 | 18.20 | 20.25 | 19.23 | 19.24 | -7.21 | -27.26% | 0.09 | 1,502 | 2,444 | 0.41 | -0.78 | 0.02 | -0.15 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 225.00 | 22.20 | 24.80 | 23.50 | 23.50 | -7.57 | -24.37% | 0.10 | 10 | 1,808 | 0.41 | -0.84 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 230.00 | 26.40 | 29.10 | 27.75 | 28.10 | -6.48 | -18.74% | 0.12 | 55 | 693 | 0.50 | -0.89 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 235.00 | 31.10 | 36.20 | 33.65 | 35.16 | -4.61 | -11.60% | 0.14 | 30 | 754 | 0.77 | -0.93 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 240.00 | 35.35 | 41.25 | 38.30 | 41.81 | -3.23 | -7.18% | 0.16 | 5 | 281 | 0.83 | -0.95 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 245.00 | 40.75 | 43.60 | 42.18 | 49.97 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.56 | -0.97 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 250.00 | 45.70 | 51.05 | 48.38 | 48.70 | -9.50 | -16.33% | 0.19 | 6 | 335 | 0.93 | -0.98 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 255.00 | 47.75 | 56.95 | 52.35 | 58.34 | +0.79 | +1.38% | 0.21 | 1 | 15 | 0.98 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 260.00 | 55.75 | 60.90 | 58.33 | 59.55 | -5.15 | -7.96% | 0.22 | 195 | 125 | 1.02 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 265.00 | 60.75 | 64.80 | 62.78 | 64.70 | -4.75 | -6.84% | 0.24 | 95 | 63 | 0.98 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 270.00 | 63.80 | 71.20 | 67.50 | 67.10 | -7.25 | -9.76% | 0.25 | 206 | 52 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 275.00 | 69.90 | 76.20 | 73.05 | 82.30 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 280.00 | 74.35 | 81.20 | 77.78 | 79.54 | -0.46 | -0.58% | 0.28 | 1 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 285.00 | 78.50 | 86.20 | 82.35 | 84.54 | +3.56 | +4.40% | 0.29 | 2 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 290.00 | 85.30 | 91.20 | 88.25 | 89.30 | -5.60 | -5.91% | 0.30 | 84 | 56 | 1.30 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 295.00 | 90.10 | 95.10 | 92.60 | 97.40 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:55 PM EST |
| 300.00 | 95.45 | 101.20 | 98.33 | 97.70 | -7.25 | -6.91% | 0.33 | 209 | 49 | 1.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 305.00 | 100.40 | 105.80 | 103.10 | 106.45 | -3.40 | -3.10% | 0.34 | 79 | 19 | 1.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 310.00 | 103.80 | 111.20 | 107.50 | 109.52 | -6.73 | -5.79% | 0.35 | 6 | 6 | 1.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 315.00 | 109.60 | 115.80 | 112.70 | 114.41 | -2.69 | -2.30% | 0.36 | 7 | 7 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:55 PM EST |
| 320.00 | 114.70 | 120.80 | 117.75 | 116.95 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.52 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:55 PM EST |
| 325.00 | 118.90 | 125.80 | 122.35 | 127.40 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.55 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:55 PM EST |
| 330.00 | 123.90 | 130.80 | 127.35 | 119.18 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:55 PM EST |
| 335.00 | 130.45 | 135.80 | 133.13 | 133.95 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.62 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:55 PM EST |
| 340.00 | 133.00 | 140.80 | 136.90 | 96.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:55 PM EST |
| 345.00 | 139.70 | 145.40 | 142.55 | 107.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:55 PM EST |
| 350.00 | 145.55 | 150.80 | 148.18 | 116.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 3:59:55 PM EST |
| 355.00 | 149.70 | 155.80 | 152.75 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 360.00 | 154.30 | 159.50 | 156.90 | 162.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:55 PM EST |
| 365.00 | 157.85 | 166.20 | 162.03 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 370.00 | 162.85 | 169.60 | 166.23 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 375.00 | 168.50 | 176.20 | 172.35 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 380.00 | 172.85 | 181.20 | 177.03 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 385.00 | 178.00 | 186.20 | 182.10 | % | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 390.00 | 182.85 | 190.80 | 186.83 | % | 0.48 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 395.00 | 188.30 | 195.80 | 192.05 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 400.00 | 193.60 | 201.00 | 197.30 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 405.00 | 198.25 | 205.80 | 202.03 | % | 0.50 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 410.00 | 202.85 | 211.10 | 206.98 | % | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 415.00 | 207.85 | 215.80 | 211.83 | % | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 420.00 | 212.85 | 221.10 | 216.98 | % | 0.52 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 425.00 | 217.85 | 226.15 | 222.00 | % | 0.52 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 430.00 | 222.85 | 231.05 | 226.95 | 238.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:55 PM EST |
| 440.00 | 232.85 | 241.20 | 237.03 | % | 0.54 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 450.00 | 243.50 | 251.20 | 247.35 | % | 0.55 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 460.00 | 252.85 | 261.05 | 256.95 | % | 0.56 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 470.00 | 263.00 | 270.80 | 266.90 | % | 0.57 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 480.00 | 273.00 | 280.80 | 276.90 | % | 0.58 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 490.00 | 284.15 | 290.20 | 287.18 | % | 0.59 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST | |||
| 500.00 | 292.85 | 300.80 | 296.83 | 258.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:55 PM EST |
| 520.00 | 312.65 | 321.20 | 316.93 | % | 0.61 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:55 PM EST |