Options Chain for ADOBE INC COM (ADBE) - $213.37 as of 7/24/2026 7:22:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 101.80 | 110.35 | 106.08 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 7/24/2026 3:59:48 PM EST | |||
| 125.00 | 96.90 | 104.40 | 100.65 | 96.59 | +19.64 | +25.53% | 0.81 | 4 | 48 | 1.07 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 130.00 | 91.80 | 100.30 | 96.05 | 93.98 | +2.98 | +3.28% | 0.74 | 2 | 218 | 1.17 | 0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 135.00 | 87.00 | 95.70 | 91.35 | 89.90 | +22.32 | +33.03% | 0.68 | 6 | 48 | 1.13 | 0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 140.00 | 82.00 | 90.95 | 86.48 | 83.66 | +27.67 | +49.42% | 0.62 | 4 | 56 | 1.09 | 0.99 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 145.00 | 77.20 | 85.50 | 81.35 | 78.03 | +26.31 | +50.87% | 0.56 | 2 | 49 | 1.02 | 0.98 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 150.00 | 72.65 | 80.85 | 76.75 | 57.00 | 0.00 | 0.00% | 0.51 | 0 | 86 | 0.97 | 0.97 | 0.00 | -0.05 | 6/30/2026 | 7/24/2026 3:59:48 PM EST |
| 155.00 | 67.65 | 75.75 | 71.70 | 51.43 | 0.00 | 0.00% | 0.46 | 0 | 60 | 0.90 | 0.96 | 0.00 | -0.06 | 6/17/2026 | 7/24/2026 3:59:48 PM EST |
| 160.00 | 64.30 | 69.90 | 67.10 | 58.20 | 0.00 | 0.00% | 0.42 | 0 | 102 | 0.79 | 0.95 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 165.00 | 59.60 | 65.25 | 62.43 | 57.41 | 0.00 | 0.00% | 0.38 | 0 | 97 | 0.75 | 0.94 | 0.00 | -0.08 | 7/2/2026 | 7/24/2026 3:59:48 PM EST |
| 170.00 | 55.05 | 60.90 | 57.98 | 53.00 | 0.00 | 0.00% | 0.34 | 0 | 141 | 0.74 | 0.92 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 175.00 | 50.60 | 56.05 | 53.33 | 62.50 | 0.00 | 0.00% | 0.30 | 0 | 148 | 0.69 | 0.90 | 0.00 | -0.10 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 180.00 | 46.40 | 51.95 | 49.18 | 55.35 | 0.00 | 0.00% | 0.27 | 0 | 263 | 0.46 | 0.88 | 0.00 | -0.11 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 185.00 | 42.05 | 47.50 | 44.78 | 41.10 | 0.00 | 0.00% | 0.24 | 0 | 91 | 0.48 | 0.85 | 0.00 | -0.12 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 190.00 | 38.00 | 43.30 | 40.65 | 33.80 | 0.00 | 0.00% | 0.21 | 0 | 167 | 0.49 | 0.82 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 195.00 | 35.90 | 39.60 | 37.75 | 33.60 | +3.20 | +10.53% | 0.19 | 2 | 965 | 0.54 | 0.79 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 200.00 | 31.55 | 35.95 | 33.75 | 34.80 | +10.80 | +45.00% | 0.17 | 11 | 1,524 | 0.52 | 0.76 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 205.00 | 28.00 | 32.50 | 30.25 | 31.80 | +8.56 | +36.84% | 0.15 | 3 | 192 | 0.51 | 0.72 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 210.00 | 24.95 | 29.25 | 27.10 | 24.60 | +6.14 | +33.27% | 0.13 | 98 | 561 | 0.51 | 0.69 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 215.00 | 23.20 | 25.65 | 24.43 | 24.70 | +8.00 | +47.91% | 0.11 | 8 | 105 | 0.50 | 0.64 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 220.00 | 21.15 | 21.70 | 21.43 | 21.45 | +6.95 | +47.94% | 0.10 | 28 | 2,441 | 0.52 | 0.60 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 225.00 | 17.90 | 19.25 | 18.58 | 18.98 | +6.09 | +47.25% | 0.08 | 12 | 167 | 0.50 | 0.56 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 230.00 | 16.50 | 17.20 | 16.85 | 17.53 | +6.55 | +59.66% | 0.07 | 42 | 637 | 0.52 | 0.51 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 235.00 | 14.70 | 15.90 | 15.30 | 15.02 | +5.29 | +54.37% | 0.07 | 20 | 1,741 | 0.53 | 0.47 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 240.00 | 12.25 | 13.25 | 12.75 | 13.48 | +5.58 | +70.64% | 0.05 | 26 | 1,878 | 0.51 | 0.43 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 245.00 | 10.95 | 11.75 | 11.35 | 11.42 | +4.02 | +54.33% | 0.05 | 19 | 72 | 0.52 | 0.39 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 250.00 | 9.00 | 10.10 | 9.55 | 10.00 | +4.15 | +70.94% | 0.04 | 36 | 3,168 | 0.51 | 0.35 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 255.00 | 8.30 | 8.80 | 8.55 | 8.50 | +3.20 | +60.38% | 0.03 | 2 | 152 | 0.52 | 0.32 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 260.00 | 7.25 | 7.55 | 7.40 | 7.65 | +3.45 | +82.15% | 0.03 | 23 | 1,914 | 0.52 | 0.28 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 265.00 | 6.25 | 6.65 | 6.45 | 5.75 | +1.35 | +30.69% | 0.02 | 3 | 152 | 0.52 | 0.25 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 270.00 | 5.35 | 5.70 | 5.53 | 5.70 | +2.50 | +78.13% | 0.02 | 41 | 843 | 0.52 | 0.23 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 275.00 | 4.55 | 5.00 | 4.78 | 5.00 | +2.02 | +67.79% | 0.02 | 30 | 117 | 0.52 | 0.20 | 0.01 | -0.12 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 280.00 | 3.95 | 4.35 | 4.15 | 4.20 | +1.89 | +81.82% | 0.01 | 1,168 | 1,817 | 0.53 | 0.18 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 285.00 | 3.35 | 4.15 | 3.75 | 3.10 | +0.62 | +25.00% | 0.01 | 9 | 92 | 0.54 | 0.16 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 290.00 | 2.86 | 3.20 | 3.03 | 3.15 | +1.30 | +70.27% | 0.01 | 12 | 752 | 0.53 | 0.14 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 295.00 | 1.77 | 2.87 | 2.32 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.51 | 0.13 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 300.00 | 1.92 | 2.45 | 2.19 | 2.23 | +0.93 | +71.54% | 0.01 | 24 | 7,660 | 0.53 | 0.11 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 305.00 | 1.72 | 2.05 | 1.89 | 1.75 | +0.63 | +56.25% | 0.01 | 2 | 120 | 0.53 | 0.10 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 310.00 | 1.28 | 1.86 | 1.57 | 1.42 | +0.45 | +46.40% | 0.01 | 2 | 703 | 0.53 | 0.09 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 315.00 | 0.76 | 2.64 | 1.70 | 1.23 | -0.18 | -12.77% | 0.01 | 49 | 101 | 0.55 | 0.08 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 320.00 | 1.07 | 1.44 | 1.26 | 1.18 | +0.43 | +57.34% | 0.00 | 182 | 6,154 | 0.54 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 325.00 | 0.87 | 1.45 | 1.16 | 1.05 | +0.14 | +15.39% | 0.00 | 268 | 128 | 0.55 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 330.00 | 0.78 | 1.10 | 0.94 | 0.90 | +0.15 | +20.00% | 0.00 | 276 | 758 | 0.55 | 0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 335.00 | 0.23 | 2.30 | 1.27 | 0.73 | -0.15 | -17.05% | 0.00 | 188 | 4 | 0.56 | 0.05 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 340.00 | 0.35 | 1.43 | 0.89 | 0.62 | +0.17 | +37.78% | 0.00 | 65 | 706 | 0.56 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 350.00 | 0.29 | 0.65 | 0.47 | 0.48 | +0.13 | +37.15% | 0.00 | 11 | 2,573 | 0.54 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 3.55 | 1.78 | 0.50 | +0.16 | +47.06% | 0.00 | 2 | 619 | 0.86 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 370.00 | 0.05 | 0.55 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.54 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 380.00 | 0.01 | 0.40 | 0.21 | 0.42 | +0.20 | +90.91% | 0.00 | 2 | 911 | 0.52 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 390.00 | 0.05 | 0.42 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.57 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 400.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 1,723 | 0.60 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 410.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 1,455 | 0.62 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 420.00 | 0.10 | 0.27 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 430.00 | 0.02 | 0.94 | 0.48 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 747 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 440.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 45 | 2,131 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 450.00 | 0.00 | 0.22 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 1,378 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 460.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:48 PM EST |
| 470.00 | 0.00 | 1.09 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:48 PM EST |
| 480.00 | 0.00 | 0.83 | 0.42 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:48 PM EST |
| 490.00 | 0.00 | 2.87 | 1.44 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:48 PM EST |
| 500.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,776 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:48 PM EST |
| 520.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:48 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:48 PM EST |
| 560.00 | 0.00 | 1.62 | 0.81 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:48 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 590.00 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 620.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.89 | 0.45 | 0.37 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST | |
| 125.00 | 0.10 | 0.35 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 21 | 179 | 0.68 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 130.00 | 0.10 | 0.77 | 0.44 | 0.21 | 0.00 | 0.00% | 0.00 | 4 | 105 | 0.69 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 135.00 | 0.10 | 0.86 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 3 | 653 | 0.66 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 140.00 | 0.20 | 0.74 | 0.47 | 0.48 | +0.04 | +9.10% | 0.00 | 7 | 831 | 0.63 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.43 | -0.30 | -41.10% | 0.00 | 4 | 577 | 0.68 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 150.00 | 0.40 | 1.21 | 0.81 | 0.64 | +0.02 | +3.23% | 0.01 | 3 | 1,095 | 0.61 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 155.00 | 0.36 | 1.41 | 0.89 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1,385 | 0.58 | -0.04 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 160.00 | 0.63 | 1.44 | 1.04 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.56 | -0.05 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 165.00 | 1.09 | 1.50 | 1.30 | 1.62 | -0.13 | -7.43% | 0.01 | 2 | 323 | 0.55 | -0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 170.00 | 1.50 | 2.32 | 1.91 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.56 | -0.08 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 175.00 | 2.07 | 2.69 | 2.38 | 2.28 | -1.02 | -30.91% | 0.01 | 4 | 391 | 0.55 | -0.10 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 180.00 | 2.61 | 3.45 | 3.03 | 3.07 | -1.43 | -31.78% | 0.02 | 6 | 512 | 0.54 | -0.12 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 185.00 | 3.25 | 4.90 | 4.08 | 3.75 | -2.19 | -36.87% | 0.02 | 8 | 368 | 0.55 | -0.15 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 190.00 | 3.90 | 4.85 | 4.38 | 4.68 | -3.01 | -39.15% | 0.02 | 46 | 1,736 | 0.52 | -0.17 | 0.01 | -0.13 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 195.00 | 5.30 | 6.05 | 5.68 | 5.75 | -3.16 | -35.47% | 0.03 | 37 | 1,408 | 0.52 | -0.21 | 0.01 | -0.14 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 200.00 | 6.85 | 7.55 | 7.20 | 7.05 | -4.00 | -36.20% | 0.04 | 21 | 2,570 | 0.53 | -0.24 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 205.00 | 7.80 | 9.05 | 8.43 | 8.60 | -3.95 | -31.48% | 0.04 | 2 | 584 | 0.51 | -0.28 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 210.00 | 10.15 | 10.85 | 10.50 | 10.50 | -4.90 | -31.82% | 0.05 | 84 | 1,526 | 0.52 | -0.31 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 215.00 | 11.25 | 12.95 | 12.10 | 12.30 | -5.50 | -30.90% | 0.06 | 24 | 335 | 0.51 | -0.36 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 220.00 | 14.15 | 15.25 | 14.70 | 14.75 | -5.83 | -28.33% | 0.07 | 58 | 3,512 | 0.52 | -0.40 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 225.00 | 16.65 | 17.80 | 17.23 | 16.90 | -6.50 | -27.78% | 0.08 | 57 | 1,216 | 0.52 | -0.44 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 230.00 | 20.00 | 21.05 | 20.53 | 20.00 | -6.50 | -24.53% | 0.09 | 5 | 1,113 | 0.53 | -0.49 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 235.00 | 21.85 | 25.25 | 23.55 | 23.89 | -2.04 | -7.87% | 0.10 | 4 | 80 | 0.54 | -0.53 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 240.00 | 26.00 | 26.70 | 26.35 | 27.99 | -6.25 | -18.26% | 0.11 | 1 | 1,901 | 0.53 | -0.57 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 245.00 | 28.40 | 30.05 | 29.23 | 33.66 | +5.56 | +19.79% | 0.12 | 12 | 20 | 0.51 | -0.61 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 250.00 | 31.70 | 34.75 | 33.23 | 41.70 | 0.00 | 0.00% | 0.13 | 0 | 1,944 | 0.53 | -0.65 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 255.00 | 35.00 | 38.55 | 36.78 | 34.77 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.52 | -0.68 | 0.01 | -0.15 | 7/21/2026 | 7/24/2026 3:59:48 PM EST |
| 260.00 | 38.80 | 42.55 | 40.68 | 41.78 | -8.97 | -17.68% | 0.16 | 6 | 995 | 0.52 | -0.72 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 265.00 | 42.75 | 46.60 | 44.68 | 39.87 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.52 | -0.75 | 0.01 | -0.14 | 7/13/2026 | 7/24/2026 3:59:48 PM EST |
| 270.00 | 46.80 | 50.80 | 48.80 | 59.11 | 0.00 | 0.00% | 0.18 | 0 | 641 | 0.52 | -0.77 | 0.01 | -0.13 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 275.00 | 50.75 | 55.10 | 52.93 | 46.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | -0.80 | 0.01 | -0.12 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 280.00 | 55.35 | 60.15 | 57.75 | 62.11 | -6.27 | -9.17% | 0.21 | 1 | 5,942 | 0.52 | -0.82 | 0.01 | -0.11 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 285.00 | 59.75 | 64.65 | 62.20 | 70.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.84 | 0.01 | -0.11 | 7/6/2026 | 7/24/2026 3:59:48 PM EST |
| 290.00 | 64.20 | 69.20 | 66.70 | 63.00 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.66 | -0.86 | 0.00 | -0.10 | 7/20/2026 | 7/24/2026 3:59:48 PM EST |
| 295.00 | 68.40 | 73.85 | 71.13 | % | 0.24 | 0 | 0 | 0.67 | -0.87 | 0.00 | -0.09 | 7/24/2026 3:59:48 PM EST | |||
| 300.00 | 73.15 | 78.60 | 75.88 | 80.70 | +4.25 | +5.56% | 0.25 | 1 | 1,674 | 0.69 | -0.89 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 305.00 | 78.05 | 83.30 | 80.68 | % | 0.26 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.08 | 7/24/2026 3:59:48 PM EST | |||
| 310.00 | 82.90 | 88.10 | 85.50 | 72.76 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.72 | -0.91 | 0.00 | -0.07 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 315.00 | 86.15 | 94.35 | 90.25 | % | 0.29 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.06 | 7/24/2026 3:59:48 PM EST | |||
| 320.00 | 92.05 | 97.95 | 95.00 | 82.04 | 0.00 | 0.00% | 0.30 | 0 | 136 | 0.76 | -0.93 | 0.00 | -0.06 | 7/17/2026 | 7/24/2026 3:59:48 PM EST |
| 325.00 | 95.95 | 104.00 | 99.98 | % | 0.31 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.05 | 7/24/2026 3:59:48 PM EST | |||
| 330.00 | 100.50 | 109.45 | 104.98 | 108.10 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.87 | -0.95 | 0.00 | -0.05 | 7/14/2026 | 7/24/2026 3:59:48 PM EST |
| 335.00 | 105.70 | 114.20 | 109.95 | % | 0.33 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.04 | 7/24/2026 3:59:48 PM EST | |||
| 340.00 | 110.40 | 119.40 | 114.90 | 130.95 | 0.00 | 0.00% | 0.34 | 0 | 43 | 0.91 | -0.96 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 350.00 | 120.55 | 129.40 | 124.98 | 136.60 | 0.00 | 0.00% | 0.36 | 0 | 54 | 0.97 | -0.97 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 360.00 | 130.40 | 137.80 | 134.10 | 149.30 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.87 | -0.98 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:48 PM EST |
| 370.00 | 140.65 | 148.75 | 144.70 | 142.30 | -14.25 | -9.11% | 0.39 | 32 | 21 | 1.00 | -0.98 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:48 PM EST |
| 380.00 | 150.65 | 159.15 | 154.90 | 161.31 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.04 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:48 PM EST |
| 390.00 | 160.65 | 169.15 | 164.90 | 169.28 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 3:59:48 PM EST |
| 400.00 | 170.75 | 179.35 | 175.05 | 168.83 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.14 | -0.99 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:48 PM EST |
| 410.00 | 180.65 | 189.15 | 184.90 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/24/2026 3:59:48 PM EST | |||
| 420.00 | 190.65 | 199.15 | 194.90 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 430.00 | 200.65 | 209.15 | 204.90 | 189.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/24/2026 3:59:48 PM EST |
| 440.00 | 210.65 | 219.15 | 214.90 | % | 0.49 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 450.00 | 220.65 | 229.15 | 224.90 | 224.36 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 3:59:48 PM EST |
| 460.00 | 230.80 | 238.60 | 234.70 | 215.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 3:59:48 PM EST |
| 470.00 | 240.65 | 249.15 | 244.90 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 480.00 | 250.65 | 259.15 | 254.90 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 490.00 | 260.65 | 269.15 | 264.90 | % | 0.54 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 500.00 | 270.65 | 279.15 | 274.90 | 296.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 3:59:48 PM EST |
| 510.00 | 280.65 | 289.15 | 284.90 | % | 0.56 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 520.00 | 290.65 | 299.15 | 294.90 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 530.00 | 300.65 | 309.15 | 304.90 | % | 0.58 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 540.00 | 310.65 | 319.15 | 314.90 | % | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 550.00 | 320.65 | 329.15 | 324.90 | % | 0.59 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 560.00 | 330.65 | 339.15 | 334.90 | % | 0.60 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 570.00 | 340.65 | 349.15 | 344.90 | % | 0.61 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 580.00 | 350.65 | 358.95 | 354.80 | % | 0.61 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 590.00 | 360.65 | 369.15 | 364.90 | % | 0.62 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 600.00 | 370.65 | 379.15 | 374.90 | 343.77 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:48 PM EST |
| 610.00 | 380.65 | 389.15 | 384.90 | % | 0.63 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:48 PM EST | |||
| 620.00 | 390.65 | 399.15 | 394.90 | 410.82 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:48 PM EST |