Options Chain for ADOBE INC COM (ADBE) - $254.99 as of 5/20/2026 3:51:45 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 | 120.65 | 127.20 | 123.93 | 102.30 | 0.00 | 0.00% | 0.95 | 0 | 106 | 0.75 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 5/20/2026 2:59:00 PM EST |
| 135.00 | 116.00 | 121.75 | 118.88 | % | 0.88 | 0 | 39 | 0.83 | 0.99 | 0.00 | -0.03 | 5/20/2026 2:59:00 PM EST | |||
| 140.00 | 111.10 | 118.40 | 114.75 | 103.29 | 0.00 | 0.00% | 0.82 | 0 | 16 | 0.85 | 0.99 | 0.00 | -0.03 | 3/24/2026 | 5/20/2026 2:59:00 PM EST |
| 145.00 | 106.00 | 111.60 | 108.80 | 114.57 | 0.00 | 0.00% | 0.75 | 0 | 23 | 0.79 | 0.99 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 150.00 | 101.15 | 106.80 | 103.98 | 97.98 | 0.00 | 0.00% | 0.69 | 0 | 60 | 0.76 | 0.98 | 0.00 | -0.04 | 3/31/2026 | 5/20/2026 2:59:00 PM EST |
| 155.00 | 96.35 | 102.15 | 99.25 | 104.89 | 0.00 | 0.00% | 0.64 | 0 | 85 | 0.59 | 0.98 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 160.00 | 91.55 | 97.20 | 94.38 | 79.80 | 0.00 | 0.00% | 0.59 | 0 | 110 | 0.54 | 0.97 | 0.00 | -0.05 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 165.00 | 86.85 | 91.95 | 89.40 | 90.20 | 0.00 | 0.00% | 0.54 | 0 | 95 | 0.56 | 0.96 | 0.00 | -0.06 | 4/20/2026 | 5/20/2026 2:59:00 PM EST |
| 170.00 | 82.20 | 87.30 | 84.75 | 88.05 | 0.00 | 0.00% | 0.50 | 0 | 52 | 0.52 | 0.95 | 0.00 | -0.06 | 5/4/2026 | 5/20/2026 2:59:00 PM EST |
| 175.00 | 77.55 | 83.55 | 80.55 | 76.40 | 0.00 | 0.00% | 0.46 | 0 | 41 | 0.58 | 0.94 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 180.00 | 73.00 | 78.20 | 75.60 | 78.65 | 0.00 | 0.00% | 0.42 | 0 | 109 | 0.53 | 0.93 | 0.00 | -0.07 | 5/4/2026 | 5/20/2026 2:59:00 PM EST |
| 185.00 | 68.80 | 74.65 | 71.73 | 68.19 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.52 | 0.92 | 0.00 | -0.08 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 190.00 | 64.40 | 69.30 | 66.85 | 52.45 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.51 | 0.90 | 0.00 | -0.09 | 5/14/2026 | 5/20/2026 2:59:00 PM EST |
| 195.00 | 59.85 | 64.75 | 62.30 | 55.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.51 | 0.88 | 0.00 | -0.09 | 4/13/2026 | 5/20/2026 2:59:00 PM EST |
| 200.00 | 55.70 | 61.45 | 58.58 | 59.50 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.40 | 0.87 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 210.00 | 47.65 | 52.60 | 50.13 | 62.01 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.41 | 0.82 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 220.00 | 40.85 | 45.15 | 43.00 | 45.58 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.43 | 0.77 | 0.01 | -0.12 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 230.00 | 36.15 | 38.25 | 37.20 | 37.75 | -1.43 | -3.65% | 0.16 | 2 | 324 | 0.45 | 0.71 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 240.00 | 29.90 | 32.80 | 31.35 | 29.38 | -0.55 | -1.84% | 0.13 | 16 | 1,131 | 0.45 | 0.64 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 250.00 | 25.85 | 26.65 | 26.25 | 24.36 | -2.64 | -9.78% | 0.10 | 5 | 403 | 0.47 | 0.58 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 255.00 | 23.50 | 24.45 | 23.98 | 22.20 | -2.60 | -10.49% | 0.09 | 82 | 331 | 0.46 | 0.54 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 260.00 | 20.50 | 22.05 | 21.28 | 20.15 | -1.85 | -8.41% | 0.08 | 16 | 468 | 0.46 | 0.51 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 265.00 | 19.10 | 20.15 | 19.63 | 18.37 | -2.58 | -12.32% | 0.07 | 9 | 144 | 0.47 | 0.47 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 270.00 | 16.65 | 18.05 | 17.35 | 16.70 | -1.35 | -7.48% | 0.06 | 11 | 225 | 0.46 | 0.44 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 275.00 | 15.40 | 16.15 | 15.78 | 14.62 | -2.41 | -14.16% | 0.06 | 16 | 116 | 0.46 | 0.41 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 280.00 | 13.75 | 14.55 | 14.15 | 12.80 | -1.20 | -8.58% | 0.05 | 167 | 606 | 0.46 | 0.38 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 285.00 | 12.25 | 12.90 | 12.58 | 11.43 | -1.07 | -8.56% | 0.04 | 12 | 229 | 0.46 | 0.35 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 290.00 | 11.00 | 11.55 | 11.28 | 10.40 | -1.70 | -14.05% | 0.04 | 12 | 544 | 0.46 | 0.32 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 295.00 | 9.75 | 10.40 | 10.08 | 8.90 | -1.38 | -13.43% | 0.03 | 5 | 155 | 0.46 | 0.29 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 300.00 | 8.70 | 9.25 | 8.98 | 9.00 | -2.06 | -18.63% | 0.03 | 18 | 815 | 0.46 | 0.27 | 0.01 | -0.11 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 305.00 | 7.70 | 8.20 | 7.95 | 7.30 | -1.35 | -15.61% | 0.03 | 68 | 242 | 0.46 | 0.24 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 310.00 | 6.50 | 7.35 | 6.93 | 6.35 | -1.10 | -14.77% | 0.02 | 2 | 465 | 0.46 | 0.22 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 315.00 | 6.10 | 6.55 | 6.33 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.46 | 0.20 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 320.00 | 4.40 | 5.90 | 5.15 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.45 | 0.18 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 325.00 | 3.90 | 5.35 | 4.63 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.46 | 0.17 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 330.00 | 3.40 | 4.80 | 4.10 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 981 | 0.46 | 0.15 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 335.00 | 3.00 | 4.35 | 3.68 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 804 | 0.46 | 0.14 | 0.00 | -0.07 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 340.00 | 2.86 | 3.70 | 3.28 | 3.35 | +0.35 | +11.67% | 0.01 | 1 | 521 | 0.46 | 0.12 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 345.00 | 2.40 | 3.30 | 2.85 | 2.85 | -0.85 | -22.98% | 0.01 | 1 | 404 | 0.46 | 0.11 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 350.00 | 2.06 | 3.20 | 2.63 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 921 | 0.46 | 0.10 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 355.00 | 1.82 | 2.92 | 2.37 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.47 | 0.09 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 2:59:00 PM EST |
| 360.00 | 1.61 | 2.65 | 2.13 | 2.14 | -1.17 | -35.35% | 0.01 | 1 | 470 | 0.47 | 0.08 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 365.00 | 1.39 | 2.46 | 1.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 553 | 0.47 | 0.08 | 0.00 | -0.05 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 370.00 | 1.23 | 2.25 | 1.74 | 1.71 | -0.98 | -36.44% | 0.00 | 1 | 185 | 0.47 | 0.07 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 375.00 | 1.40 | 2.04 | 1.72 | 1.55 | -0.46 | -22.89% | 0.00 | 2 | 733 | 0.48 | 0.06 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 380.00 | 0.95 | 1.51 | 1.23 | 1.42 | -0.19 | -11.81% | 0.00 | 3 | 554 | 0.47 | 0.06 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 385.00 | 0.86 | 1.75 | 1.31 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 0.48 | 0.05 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 390.00 | 0.74 | 1.63 | 1.19 | 1.04 | -0.31 | -22.97% | 0.00 | 101 | 1,064 | 0.48 | 0.05 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 395.00 | 0.66 | 1.11 | 0.89 | 0.91 | -0.31 | -25.41% | 0.00 | 202 | 912 | 0.47 | 0.04 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 400.00 | 0.71 | 1.03 | 0.87 | 0.81 | -0.25 | -23.59% | 0.00 | 137 | 931 | 0.48 | 0.04 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 405.00 | 0.62 | 0.93 | 0.78 | 0.77 | -0.30 | -28.04% | 0.00 | 85 | 593 | 0.48 | 0.03 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 410.00 | 0.58 | 0.90 | 0.74 | 0.73 | -0.38 | -34.24% | 0.00 | 443 | 782 | 0.49 | 0.03 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 415.00 | 0.55 | 0.87 | 0.71 | 0.70 | -0.19 | -21.35% | 0.00 | 820 | 668 | 0.50 | 0.03 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 420.00 | 0.51 | 0.81 | 0.66 | 0.62 | -0.16 | -20.52% | 0.00 | 975 | 613 | 0.50 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 425.00 | 0.41 | 0.73 | 0.57 | 0.54 | -0.29 | -34.94% | 0.00 | 1,066 | 262 | 0.50 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 430.00 | 0.37 | 0.63 | 0.50 | 0.52 | -0.29 | -35.81% | 0.00 | 557 | 804 | 0.50 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 435.00 | 0.30 | 0.54 | 0.42 | 0.46 | -0.19 | -29.24% | 0.00 | 108 | 501 | 0.49 | 0.02 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 440.00 | 0.32 | 0.51 | 0.42 | 0.38 | -0.25 | -39.69% | 0.00 | 67 | 302 | 0.50 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 445.00 | 0.24 | 0.47 | 0.36 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.48 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 450.00 | 0.19 | 0.41 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.49 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 455.00 | 0.20 | 0.57 | 0.39 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.52 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 460.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.54 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 465.00 | 0.00 | 0.39 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.54 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 2:59:00 PM EST |
| 470.00 | 0.17 | 0.41 | 0.29 | 0.21 | -0.02 | -8.70% | 0.00 | 10 | 365 | 0.51 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 475.00 | 0.00 | 0.26 | 0.13 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 328 | 0.52 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 480.00 | 0.05 | 0.26 | 0.16 | 0.20 | -0.24 | -54.55% | 0.00 | 1 | 207 | 0.49 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 485.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.17 | -40.48% | 0.00 | 4 | 822 | 0.61 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 490.00 | 0.00 | 0.21 | 0.11 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.56 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:00 PM EST |
| 495.00 | 0.00 | 0.43 | 0.22 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:00 PM EST |
| 500.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 505.00 | 0.00 | 0.41 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:00 PM EST |
| 510.00 | 0.00 | 0.39 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:00 PM EST |
| 515.00 | 0.00 | 0.40 | 0.20 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:59:00 PM EST |
| 520.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 215 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 525.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 328 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 530.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 463 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 535.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 204 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 540.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:00 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 | 0.10 | 0.22 | 0.16 | 0.30 | -0.41 | -57.75% | 0.00 | 1 | 610 | 0.57 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 135.00 | 0.10 | 0.29 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.55 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 2:59:00 PM EST |
| 140.00 | 0.02 | 0.83 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.53 | -0.01 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 2:59:00 PM EST |
| 145.00 | 0.12 | 0.46 | 0.29 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.53 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 150.00 | 0.27 | 1.05 | 0.66 | 0.54 | -0.36 | -40.00% | 0.00 | 2 | 661 | 0.56 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 155.00 | 0.29 | 1.22 | 0.76 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.54 | -0.02 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 2:59:00 PM EST |
| 160.00 | 0.64 | 1.20 | 0.92 | 0.85 | -0.31 | -26.73% | 0.01 | 24 | 602 | 0.54 | -0.03 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 165.00 | 0.88 | 1.63 | 1.26 | 1.25 | +0.30 | +31.58% | 0.01 | 1 | 275 | 0.54 | -0.04 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 170.00 | 1.12 | 1.55 | 1.34 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.52 | -0.05 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 175.00 | 1.25 | 2.39 | 1.82 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.52 | -0.06 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 180.00 | 1.93 | 2.79 | 2.36 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.52 | -0.07 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 185.00 | 2.41 | 3.35 | 2.88 | 2.80 | -0.05 | -1.76% | 0.02 | 1 | 186 | 0.52 | -0.08 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 190.00 | 2.93 | 4.00 | 3.47 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.51 | -0.10 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 195.00 | 3.65 | 4.55 | 4.10 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 883 | 0.50 | -0.12 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 200.00 | 4.30 | 5.70 | 5.00 | 5.08 | +0.63 | +14.16% | 0.03 | 3 | 1,009 | 0.50 | -0.13 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 210.00 | 6.20 | 6.70 | 6.45 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 370 | 0.48 | -0.18 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 220.00 | 8.65 | 9.10 | 8.88 | 9.55 | +0.85 | +9.77% | 0.04 | 21 | 466 | 0.47 | -0.23 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 230.00 | 11.75 | 12.25 | 12.00 | 12.60 | +0.60 | +5.00% | 0.05 | 124 | 744 | 0.47 | -0.29 | 0.01 | -0.13 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 240.00 | 15.60 | 16.20 | 15.90 | 16.70 | +1.08 | +6.92% | 0.07 | 11 | 1,674 | 0.46 | -0.36 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 250.00 | 20.35 | 21.00 | 20.68 | 21.94 | +2.09 | +10.53% | 0.08 | 4 | 756 | 0.46 | -0.42 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 255.00 | 22.95 | 23.75 | 23.35 | 22.54 | 0.00 | 0.00% | 0.09 | 0 | 409 | 0.46 | -0.46 | 0.01 | -0.14 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 260.00 | 25.65 | 28.05 | 26.85 | 27.42 | +2.17 | +8.60% | 0.10 | 1 | 291 | 0.47 | -0.49 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 265.00 | 28.60 | 30.50 | 29.55 | 28.73 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.46 | -0.53 | 0.01 | -0.14 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 270.00 | 31.40 | 34.00 | 32.70 | 26.14 | 0.00 | 0.00% | 0.12 | 0 | 333 | 0.46 | -0.56 | 0.01 | -0.13 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 275.00 | 35.00 | 38.25 | 36.63 | 36.96 | 0.00 | 0.00% | 0.13 | 0 | 107 | 0.47 | -0.59 | 0.01 | -0.13 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 280.00 | 37.95 | 41.80 | 39.88 | 42.45 | 0.00 | 0.00% | 0.14 | 0 | 318 | 0.46 | -0.62 | 0.01 | -0.13 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 285.00 | 40.75 | 45.55 | 43.15 | 44.95 | -5.45 | -10.82% | 0.15 | 1 | 125 | 0.48 | -0.65 | 0.01 | -0.12 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 290.00 | 45.20 | 49.50 | 47.35 | 47.19 | 0.00 | 0.00% | 0.16 | 0 | 458 | 0.47 | -0.68 | 0.01 | -0.12 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 295.00 | 48.95 | 53.55 | 51.25 | 62.30 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.47 | -0.71 | 0.01 | -0.11 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 300.00 | 52.90 | 56.45 | 54.68 | 47.00 | 0.00 | 0.00% | 0.18 | 0 | 305 | 0.46 | -0.73 | 0.01 | -0.11 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 305.00 | 56.95 | 61.85 | 59.40 | 67.55 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.48 | -0.76 | 0.01 | -0.10 | 4/7/2026 | 5/20/2026 2:59:00 PM EST |
| 310.00 | 61.10 | 65.90 | 63.50 | 53.66 | 0.00 | 0.00% | 0.20 | 0 | 108 | 0.49 | -0.78 | 0.01 | -0.10 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 315.00 | 65.35 | 70.15 | 67.75 | 80.35 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.48 | -0.80 | 0.00 | -0.09 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 320.00 | 69.50 | 73.85 | 71.68 | 75.83 | +13.10 | +20.89% | 0.22 | 1 | 142 | 0.46 | -0.82 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 325.00 | 73.85 | 78.90 | 76.38 | 72.66 | 0.00 | 0.00% | 0.24 | 0 | 93 | 0.49 | -0.83 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 330.00 | 78.15 | 83.40 | 80.78 | 77.40 | 0.00 | 0.00% | 0.24 | 0 | 52 | 0.47 | -0.85 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 335.00 | 82.30 | 87.95 | 85.13 | 109.45 | 0.00 | 0.00% | 0.25 | 0 | 135 | 0.49 | -0.86 | 0.00 | -0.07 | 4/10/2026 | 5/20/2026 2:59:00 PM EST |
| 340.00 | 87.50 | 92.60 | 90.05 | 83.52 | 0.00 | 0.00% | 0.26 | 0 | 213 | 0.48 | -0.88 | 0.00 | -0.07 | 5/7/2026 | 5/20/2026 2:59:00 PM EST |
| 345.00 | 92.00 | 97.05 | 94.53 | 111.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.06 | 3/27/2026 | 5/20/2026 2:59:00 PM EST |
| 350.00 | 96.40 | 102.00 | 99.20 | 109.71 | 0.00 | 0.00% | 0.28 | 0 | 129 | 0.48 | -0.90 | 0.00 | -0.06 | 4/27/2026 | 5/20/2026 2:59:00 PM EST |
| 355.00 | 101.65 | 106.55 | 104.10 | % | 0.29 | 0 | 4 | 0.61 | -0.91 | 0.00 | -0.05 | 5/20/2026 2:59:00 PM EST | |||
| 360.00 | 106.45 | 111.35 | 108.90 | 108.86 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.62 | -0.92 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 365.00 | 111.35 | 116.45 | 113.90 | % | 0.31 | 0 | 8 | 0.63 | -0.92 | 0.00 | -0.05 | 5/20/2026 2:59:00 PM EST | |||
| 370.00 | 115.90 | 121.05 | 118.48 | % | 0.32 | 0 | 8 | 0.64 | -0.93 | 0.00 | -0.04 | 5/20/2026 2:59:00 PM EST | |||
| 375.00 | 121.05 | 126.00 | 123.53 | % | 0.33 | 0 | 6 | 0.65 | -0.94 | 0.00 | -0.04 | 5/20/2026 2:59:00 PM EST | |||
| 380.00 | 125.65 | 130.45 | 128.05 | 145.42 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 3/27/2026 | 5/20/2026 2:59:00 PM EST |
| 385.00 | 130.25 | 135.90 | 133.08 | % | 0.35 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 5/20/2026 2:59:00 PM EST | |||
| 390.00 | 135.60 | 140.90 | 138.25 | % | 0.35 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.03 | 5/20/2026 2:59:00 PM EST | |||
| 395.00 | 137.80 | 146.05 | 141.93 | 169.52 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 4/9/2026 | 5/20/2026 2:59:00 PM EST |
| 400.00 | 142.80 | 151.25 | 147.03 | 153.04 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.72 | -0.96 | 0.00 | -0.03 | 5/1/2026 | 5/20/2026 2:59:00 PM EST |
| 405.00 | 150.00 | 155.90 | 152.95 | % | 0.38 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 5/20/2026 2:59:00 PM EST | |||
| 410.00 | 152.80 | 161.35 | 157.08 | 169.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 3/26/2026 | 5/20/2026 2:59:00 PM EST |
| 415.00 | 159.95 | 165.85 | 162.90 | % | 0.39 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 5/20/2026 2:59:00 PM EST | |||
| 420.00 | 165.10 | 170.90 | 168.00 | % | 0.40 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 5/20/2026 2:59:00 PM EST | |||
| 425.00 | 170.70 | 175.85 | 173.28 | % | 0.41 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 5/20/2026 2:59:00 PM EST | |||
| 430.00 | 175.45 | 180.90 | 178.18 | % | 0.41 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 5/20/2026 2:59:00 PM EST | |||
| 435.00 | 180.40 | 185.90 | 183.15 | % | 0.42 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 5/20/2026 2:59:00 PM EST | |||
| 440.00 | 185.00 | 190.90 | 187.95 | % | 0.43 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 445.00 | 189.50 | 195.85 | 192.68 | % | 0.43 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 450.00 | 193.85 | 201.05 | 197.45 | % | 0.44 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 455.00 | 200.80 | 205.85 | 203.33 | 222.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 2:59:00 PM EST |
| 460.00 | 205.10 | 211.00 | 208.05 | 209.45 | -6.15 | -2.86% | 0.45 | 1 | 1 | 0.90 | -0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 465.00 | 210.65 | 215.85 | 213.25 | % | 0.46 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 470.00 | 214.90 | 220.90 | 217.90 | % | 0.46 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 475.00 | 220.70 | 225.85 | 223.28 | % | 0.47 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 480.00 | 225.70 | 230.85 | 228.28 | % | 0.48 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 485.00 | 230.65 | 235.90 | 233.28 | % | 0.48 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 490.00 | 235.70 | 240.90 | 238.30 | % | 0.49 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 495.00 | 238.70 | 244.65 | 241.68 | % | 0.49 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 500.00 | 243.65 | 251.10 | 247.38 | % | 0.49 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 505.00 | 249.05 | 256.05 | 252.55 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 510.00 | 253.70 | 261.25 | 257.48 | % | 0.50 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 515.00 | 258.20 | 266.05 | 262.13 | % | 0.51 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 520.00 | 264.20 | 271.20 | 267.70 | % | 0.51 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 525.00 | 268.15 | 274.80 | 271.48 | % | 0.52 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 530.00 | 272.85 | 280.85 | 276.85 | % | 0.52 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 535.00 | 278.65 | 286.25 | 282.45 | % | 0.53 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 540.00 | 284.00 | 291.15 | 287.58 | % | 0.53 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST |