Options Chain for ADOBE INC COM (ADBE) - $270.65 as of 8/26/2026 7:43:28 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 | 139.60 | 148.15 | 143.88 | % | 1.11 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 135.00 | 134.60 | 143.15 | 138.88 | % | 1.03 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 140.00 | 130.00 | 138.15 | 134.08 | % | 0.96 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 145.00 | 124.80 | 133.15 | 128.98 | % | 0.89 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 150.00 | 119.65 | 128.20 | 123.93 | % | 0.83 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 155.00 | 114.65 | 123.20 | 118.93 | % | 0.77 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 160.00 | 109.65 | 118.20 | 113.93 | % | 0.71 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 165.00 | 105.15 | 111.90 | 108.53 | 88.75 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:44 PM EST |
| 170.00 | 100.65 | 106.55 | 103.60 | 84.05 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:44 PM EST |
| 175.00 | 95.70 | 103.25 | 99.48 | 79.25 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:44 PM EST |
| 180.00 | 90.70 | 98.05 | 94.38 | 74.40 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.64 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/26/2026 3:59:44 PM EST |
| 185.00 | 85.70 | 93.30 | 89.50 | % | 0.48 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:44 PM EST | |||
| 190.00 | 80.75 | 86.70 | 83.73 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 8/26/2026 3:59:44 PM EST | |||
| 195.00 | 75.80 | 83.35 | 79.58 | % | 0.41 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.04 | 8/26/2026 3:59:44 PM EST | |||
| 200.00 | 70.85 | 78.15 | 74.50 | % | 0.37 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.05 | 8/26/2026 3:59:44 PM EST | |||
| 205.00 | 65.95 | 73.50 | 69.73 | 71.65 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.28 | 0.99 | 0.00 | -0.07 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 210.00 | 61.05 | 68.15 | 64.60 | 64.46 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.16 | 0.98 | 0.00 | -0.09 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 215.00 | 56.20 | 63.80 | 60.00 | 56.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.15 | 0.97 | 0.00 | -0.11 | 8/7/2026 | 8/26/2026 3:59:44 PM EST |
| 220.00 | 51.45 | 58.80 | 55.13 | 46.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.06 | 0.95 | 0.00 | -0.14 | 8/18/2026 | 8/26/2026 3:59:44 PM EST |
| 225.00 | 46.25 | 54.40 | 50.33 | 43.84 | -10.78 | -19.74% | 0.22 | 3 | 17 | 1.04 | 0.93 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 230.00 | 41.70 | 48.80 | 45.25 | 46.28 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.91 | 0.91 | 0.00 | -0.21 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 235.00 | 37.60 | 43.05 | 40.33 | 43.39 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.69 | 0.89 | 0.01 | -0.25 | 8/24/2026 | 8/26/2026 3:59:44 PM EST |
| 240.00 | 33.20 | 39.90 | 36.55 | 38.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.83 | 0.85 | 0.01 | -0.29 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 245.00 | 28.90 | 37.05 | 32.98 | 30.95 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.88 | 0.82 | 0.01 | -0.32 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 250.00 | 26.70 | 31.50 | 29.10 | 27.95 | 0.00 | 0.00% | 0.12 | 0 | 135 | 0.64 | 0.78 | 0.01 | -0.36 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 252.50 | 24.85 | 27.80 | 26.33 | 26.09 | -2.31 | -8.14% | 0.10 | 1 | 1 | 0.59 | 0.75 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 255.00 | 23.10 | 27.70 | 25.40 | 25.40 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.63 | 0.73 | 0.01 | -0.39 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 257.50 | 21.40 | 26.15 | 23.78 | 25.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.71 | 0.01 | -0.41 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 260.00 | 20.05 | 24.45 | 22.25 | 20.11 | -1.19 | -5.59% | 0.09 | 4 | 80 | 0.64 | 0.68 | 0.01 | -0.42 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 262.50 | 18.85 | 21.95 | 20.40 | 23.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | 0.65 | 0.01 | -0.43 | 8/24/2026 | 8/26/2026 3:59:44 PM EST |
| 265.00 | 17.35 | 19.90 | 18.63 | 20.05 | 0.00 | 0.00% | 0.07 | 0 | 514 | 0.61 | 0.63 | 0.01 | -0.44 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 267.50 | 15.80 | 18.55 | 17.18 | % | 0.06 | 0 | 0 | 0.63 | 0.60 | 0.01 | -0.45 | 8/26/2026 3:59:44 PM EST | |||
| 270.00 | 13.70 | 16.85 | 15.28 | 14.83 | -0.02 | -0.14% | 0.06 | 13 | 127 | 0.58 | 0.57 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 272.50 | 12.80 | 16.90 | 14.85 | 14.38 | -0.01 | -0.07% | 0.05 | 18 | 10 | 0.62 | 0.54 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 275.00 | 12.95 | 14.65 | 13.80 | 13.52 | -0.38 | -2.74% | 0.05 | 54 | 158 | 0.63 | 0.51 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 277.50 | 10.50 | 13.70 | 12.10 | 10.88 | -1.32 | -10.82% | 0.04 | 21 | 4 | 0.60 | 0.48 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 280.00 | 10.75 | 11.90 | 11.33 | 11.65 | -0.59 | -4.82% | 0.04 | 34 | 376 | 0.61 | 0.46 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 282.50 | 8.45 | 11.80 | 10.13 | 9.25 | -3.50 | -27.46% | 0.04 | 8 | 185 | 0.60 | 0.43 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 285.00 | 8.45 | 10.50 | 9.48 | 9.40 | -0.49 | -4.96% | 0.03 | 22 | 258 | 0.62 | 0.40 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 287.50 | 6.95 | 10.05 | 8.50 | 8.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.38 | 0.01 | -0.43 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 290.00 | 7.10 | 9.35 | 8.23 | 8.11 | -0.19 | -2.29% | 0.03 | 9 | 101 | 0.63 | 0.35 | 0.01 | -0.42 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 292.50 | 5.20 | 8.25 | 6.73 | % | 0.02 | 0 | 0 | 0.60 | 0.33 | 0.01 | -0.41 | 8/26/2026 3:59:44 PM EST | |||
| 295.00 | 5.30 | 8.30 | 6.80 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.63 | 0.30 | 0.01 | -0.40 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 297.50 | 4.00 | 8.00 | 6.00 | 5.18 | -2.51 | -32.64% | 0.02 | 8 | 1 | 0.62 | 0.28 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 300.00 | 4.70 | 5.80 | 5.25 | 4.95 | -0.80 | -13.92% | 0.02 | 38 | 413 | 0.62 | 0.26 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 305.00 | 2.98 | 6.25 | 4.62 | 4.47 | -0.27 | -5.70% | 0.02 | 30 | 542 | 0.63 | 0.22 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 310.00 | 2.83 | 4.55 | 3.69 | 3.41 | -0.31 | -8.34% | 0.01 | 54 | 111 | 0.63 | 0.19 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 315.00 | 1.92 | 4.10 | 3.01 | 2.85 | -0.02 | -0.70% | 0.01 | 2 | 31 | 0.62 | 0.16 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 320.00 | 1.40 | 2.81 | 2.11 | 2.16 | -0.39 | -15.30% | 0.01 | 57 | 184 | 0.61 | 0.13 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 325.00 | 0.59 | 2.29 | 1.44 | 1.40 | -0.45 | -24.33% | 0.00 | 7 | 32 | 0.58 | 0.11 | 0.01 | -0.22 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 330.00 | 0.89 | 2.11 | 1.50 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.09 | 0.00 | -0.19 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 335.00 | 0.54 | 1.50 | 1.02 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.61 | 0.07 | 0.00 | -0.16 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 340.00 | 0.45 | 1.14 | 0.80 | 0.70 | -0.23 | -24.74% | 0.00 | 2 | 163 | 0.62 | 0.06 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 345.00 | 0.48 | 0.78 | 0.63 | 0.62 | % | 0.00 | 301 | 0 | 0.63 | 0.05 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 3:59:44 PM EST | |
| 350.00 | 0.05 | 0.66 | 0.36 | 0.36 | -0.30 | -45.46% | 0.00 | 36 | 18 | 0.54 | 0.04 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 3:59:44 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 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 170.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:44 PM EST |
| 175.00 | 0.00 | 1.26 | 0.63 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:44 PM EST |
| 180.00 | 0.00 | 0.11 | 0.06 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.85 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/26/2026 3:59:44 PM EST |
| 185.00 | 0.00 | 0.59 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.02 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:44 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.90 | 0.00 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:44 PM EST |
| 195.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.87 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:44 PM EST |
| 200.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | -0.01 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 205.00 | 0.00 | 0.43 | 0.22 | 0.35 | -0.03 | -7.90% | 0.00 | 1 | 13 | 0.74 | -0.01 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 210.00 | 0.21 | 0.47 | 0.34 | 0.28 | -0.24 | -46.16% | 0.00 | 150 | 88 | 0.63 | -0.02 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 215.00 | 0.11 | 1.03 | 0.57 | 0.63 | +0.02 | +3.28% | 0.00 | 8 | 143 | 0.63 | -0.03 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 220.00 | 0.19 | 1.13 | 0.66 | 0.79 | -0.07 | -8.14% | 0.00 | 21 | 95 | 0.61 | -0.05 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 225.00 | 0.75 | 1.18 | 0.97 | 1.38 | +0.28 | +25.46% | 0.00 | 1 | 205 | 0.63 | -0.07 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 230.00 | 1.21 | 1.78 | 1.50 | 1.38 | -0.30 | -17.86% | 0.01 | 4 | 141 | 0.64 | -0.09 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 235.00 | 1.65 | 2.65 | 2.15 | 2.32 | 0.00 | 0.00% | 0.01 | 5 | 393 | 0.64 | -0.11 | 0.01 | -0.25 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 240.00 | 2.32 | 3.30 | 2.81 | 2.72 | -0.36 | -11.69% | 0.01 | 20 | 225 | 0.63 | -0.15 | 0.01 | -0.29 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 245.00 | 3.35 | 4.30 | 3.83 | 3.60 | -0.40 | -10.00% | 0.02 | 84 | 264 | 0.63 | -0.18 | 0.01 | -0.32 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 250.00 | 4.25 | 6.05 | 5.15 | 4.70 | -0.68 | -12.64% | 0.02 | 80 | 226 | 0.64 | -0.22 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 252.50 | 4.85 | 5.85 | 5.35 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | -0.25 | 0.01 | -0.38 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 255.00 | 5.35 | 6.80 | 6.08 | 7.10 | +0.54 | +8.24% | 0.02 | 6 | 383 | 0.61 | -0.27 | 0.01 | -0.39 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 257.50 | 6.40 | 7.30 | 6.85 | 7.38 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.61 | -0.29 | 0.01 | -0.41 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 260.00 | 7.00 | 8.25 | 7.63 | 7.58 | -0.61 | -7.45% | 0.03 | 74 | 306 | 0.60 | -0.32 | 0.01 | -0.42 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 262.50 | 7.95 | 11.05 | 9.50 | 9.55 | % | 0.04 | 4 | 0 | 0.65 | -0.35 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 3:59:44 PM EST | |
| 265.00 | 9.00 | 10.25 | 9.63 | 10.70 | +0.53 | +5.22% | 0.04 | 12 | 264 | 0.60 | -0.37 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 267.50 | 10.05 | 11.35 | 10.70 | 11.91 | +0.32 | +2.77% | 0.04 | 4 | 8 | 0.60 | -0.40 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 270.00 | 11.35 | 12.35 | 11.85 | 12.05 | -0.89 | -6.88% | 0.04 | 23 | 462 | 0.60 | -0.43 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 272.50 | 11.65 | 14.85 | 13.25 | 13.48 | +0.61 | +4.74% | 0.05 | 2 | 36 | 0.61 | -0.46 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 275.00 | 13.90 | 15.30 | 14.60 | 14.60 | -0.49 | -3.25% | 0.05 | 13 | 274 | 0.61 | -0.49 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 277.50 | 14.65 | 17.85 | 16.25 | 16.17 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.62 | -0.52 | 0.01 | -0.45 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 280.00 | 14.95 | 17.90 | 16.43 | 18.37 | -0.46 | -2.45% | 0.06 | 1 | 78 | 0.57 | -0.54 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 282.50 | 17.55 | 20.90 | 19.23 | % | 0.07 | 0 | 0 | 0.62 | -0.57 | 0.01 | -0.45 | 8/26/2026 3:59:44 PM EST | |||
| 285.00 | 19.15 | 21.15 | 20.15 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | -0.60 | 0.01 | -0.44 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 287.50 | 20.10 | 23.55 | 21.83 | 23.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | -0.62 | 0.01 | -0.43 | 8/25/2026 | 8/26/2026 3:59:44 PM EST |
| 290.00 | 21.70 | 25.40 | 23.55 | 40.65 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.59 | -0.65 | 0.01 | -0.42 | 8/6/2026 | 8/26/2026 3:59:44 PM EST |
| 292.50 | 22.95 | 26.20 | 24.58 | % | 0.08 | 0 | 0 | 0.56 | -0.67 | 0.01 | -0.41 | 8/26/2026 3:59:44 PM EST | |||
| 295.00 | 24.70 | 29.75 | 27.23 | 41.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.70 | 0.01 | -0.40 | 8/5/2026 | 8/26/2026 3:59:44 PM EST |
| 297.50 | 26.55 | 29.90 | 28.23 | % | 0.09 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.38 | 8/26/2026 3:59:44 PM EST | |||
| 300.00 | 28.60 | 32.15 | 30.38 | 32.97 | +2.97 | +9.90% | 0.10 | 1 | 33 | 0.56 | -0.74 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 305.00 | 32.40 | 37.65 | 35.03 | 36.05 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.57 | -0.78 | 0.01 | -0.34 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 310.00 | 37.10 | 42.50 | 39.80 | 38.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.61 | -0.81 | 0.01 | -0.31 | 8/21/2026 | 8/26/2026 3:59:44 PM EST |
| 315.00 | 40.85 | 47.45 | 44.15 | % | 0.14 | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.28 | 8/26/2026 3:59:44 PM EST | |||
| 320.00 | 45.15 | 51.85 | 48.50 | 60.22 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.88 | -0.87 | 0.01 | -0.25 | 8/14/2026 | 8/26/2026 3:59:44 PM EST |
| 325.00 | 49.55 | 55.85 | 52.70 | 67.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.87 | -0.89 | 0.01 | -0.22 | 8/5/2026 | 8/26/2026 3:59:44 PM EST |
| 330.00 | 52.90 | 60.75 | 56.83 | 57.29 | -0.23 | -0.40% | 0.17 | 1 | 7 | 0.91 | -0.91 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 335.00 | 59.15 | 65.75 | 62.45 | 64.00 | -2.60 | -3.91% | 0.19 | 2 | 20 | 0.95 | -0.93 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:44 PM EST |
| 340.00 | 63.45 | 70.05 | 66.75 | 83.25 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.95 | -0.94 | 0.00 | -0.14 | 8/5/2026 | 8/26/2026 3:59:44 PM EST |
| 345.00 | 69.25 | 74.90 | 72.08 | % | 0.21 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.12 | 8/26/2026 3:59:44 PM EST | |||
| 350.00 | 73.15 | 79.80 | 76.48 | % | 0.22 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.10 | 8/26/2026 3:59:44 PM EST |