Options Chain for ADOBE INC COM (ADBE) - $195.28 as of 6/22/2026 7:03:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.35 | 70.60 | 69.48 | 122.67 | 0.00 | 0.00% | 0.56 | 0 | 22 | 0.75 | 0.97 | 0.00 | -0.04 | 6/8/2026 | 6/22/2026 2:58:48 PM EST |
| 130.00 | 63.60 | 68.60 | 66.10 | 66.13 | -8.37 | -11.24% | 0.51 | 3 | 217 | 0.79 | 0.96 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 135.00 | 58.55 | 64.00 | 61.28 | 61.35 | -53.04 | -46.37% | 0.45 | 1 | 44 | 0.76 | 0.94 | 0.00 | -0.05 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 140.00 | 54.05 | 59.20 | 56.63 | 55.99 | -58.13 | -50.94% | 0.40 | 3 | 53 | 0.47 | 0.92 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 145.00 | 50.00 | 55.15 | 52.58 | 51.72 | -58.32 | -53.00% | 0.36 | 1 | 48 | 0.55 | 0.90 | 0.00 | -0.07 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 150.00 | 45.80 | 50.95 | 48.38 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 85 | 0.54 | 0.88 | 0.00 | -0.07 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 155.00 | 41.90 | 46.85 | 44.38 | 51.43 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.54 | 0.85 | 0.00 | -0.08 | 6/17/2026 | 6/22/2026 2:58:48 PM EST |
| 160.00 | 37.45 | 41.25 | 39.35 | 40.43 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.49 | 0.82 | 0.01 | -0.09 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 165.00 | 33.95 | 37.35 | 35.65 | 50.85 | 0.00 | 0.00% | 0.22 | 0 | 97 | 0.49 | 0.79 | 0.01 | -0.09 | 6/15/2026 | 6/22/2026 2:58:48 PM EST |
| 170.00 | 31.25 | 33.00 | 32.13 | 32.08 | -12.37 | -27.83% | 0.19 | 61 | 116 | 0.50 | 0.76 | 0.01 | -0.10 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 175.00 | 28.00 | 30.60 | 29.30 | 28.50 | -1.20 | -4.04% | 0.17 | 60 | 126 | 0.50 | 0.72 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 180.00 | 24.85 | 26.35 | 25.60 | 24.91 | -1.39 | -5.29% | 0.14 | 172 | 199 | 0.48 | 0.68 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 185.00 | 21.90 | 24.35 | 23.13 | 24.49 | +1.49 | +6.48% | 0.13 | 1 | 94 | 0.48 | 0.63 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 190.00 | 19.70 | 20.50 | 20.10 | 20.30 | -1.60 | -7.31% | 0.11 | 4 | 112 | 0.47 | 0.59 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 195.00 | 17.40 | 17.90 | 17.65 | 17.49 | -2.20 | -11.18% | 0.09 | 54 | 1,068 | 0.47 | 0.55 | 0.01 | -0.12 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 200.00 | 15.20 | 16.00 | 15.60 | 15.34 | -1.96 | -11.33% | 0.08 | 112 | 1,679 | 0.47 | 0.50 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 210.00 | 11.60 | 12.40 | 12.00 | 12.18 | -0.68 | -5.29% | 0.06 | 100 | 558 | 0.47 | 0.42 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 220.00 | 8.85 | 9.30 | 9.08 | 9.05 | -1.10 | -10.84% | 0.04 | 166 | 277 | 0.47 | 0.34 | 0.01 | -0.10 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 230.00 | 6.65 | 7.25 | 6.95 | 6.89 | -0.56 | -7.52% | 0.03 | 166 | 495 | 0.48 | 0.28 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 240.00 | 4.95 | 5.35 | 5.15 | 5.11 | -0.69 | -11.90% | 0.02 | 60 | 1,546 | 0.48 | 0.22 | 0.01 | -0.08 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 250.00 | 3.75 | 4.05 | 3.90 | 3.81 | -0.69 | -15.34% | 0.02 | 1,251 | 3,435 | 0.48 | 0.18 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 260.00 | 2.83 | 3.30 | 3.07 | 3.05 | -0.46 | -13.11% | 0.01 | 30 | 1,778 | 0.49 | 0.14 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 270.00 | 2.11 | 2.43 | 2.27 | 2.29 | -0.31 | -11.93% | 0.01 | 31 | 772 | 0.49 | 0.11 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 280.00 | 1.68 | 1.89 | 1.79 | 1.80 | -0.40 | -18.19% | 0.01 | 28 | 1,417 | 0.50 | 0.09 | 0.00 | -0.05 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 290.00 | 1.35 | 1.56 | 1.46 | 1.44 | -0.11 | -7.10% | 0.01 | 6 | 762 | 0.51 | 0.07 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 300.00 | 1.06 | 1.19 | 1.13 | 1.07 | -0.24 | -18.33% | 0.00 | 4,065 | 7,597 | 0.52 | 0.06 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 310.00 | 0.69 | 1.12 | 0.91 | 0.90 | -0.23 | -20.36% | 0.00 | 1,021 | 1,542 | 0.52 | 0.05 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 320.00 | 0.70 | 0.80 | 0.75 | 0.76 | -0.11 | -12.65% | 0.00 | 5,533 | 7,345 | 0.54 | 0.04 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 330.00 | 0.45 | 0.65 | 0.55 | 0.63 | -0.12 | -16.00% | 0.00 | 19 | 533 | 0.53 | 0.03 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 340.00 | 0.41 | 0.60 | 0.51 | 0.65 | -0.15 | -18.75% | 0.00 | 5 | 494 | 0.57 | 0.02 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 350.00 | 0.37 | 0.65 | 0.51 | 0.45 | -0.14 | -23.73% | 0.00 | 7 | 2,418 | 0.57 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 360.00 | 0.35 | 0.56 | 0.46 | 0.48 | -0.02 | -4.00% | 0.00 | 76 | 507 | 0.59 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 370.00 | 0.26 | 0.50 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 206 | 440 | 0.59 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 380.00 | 0.05 | 0.56 | 0.31 | 0.38 | +0.04 | +11.77% | 0.00 | 218 | 901 | 0.57 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 390.00 | 0.20 | 0.55 | 0.38 | 0.42 | -0.06 | -12.50% | 0.00 | 205 | 327 | 0.63 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 400.00 | 0.20 | 0.54 | 0.37 | 0.37 | +0.06 | +19.36% | 0.00 | 127 | 1,624 | 0.62 | 0.01 | 0.00 | -0.01 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 410.00 | 0.05 | 0.59 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.63 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 420.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:48 PM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:48 PM EST |
| 440.00 | 0.15 | 0.28 | 0.22 | 0.18 | -0.03 | -14.29% | 0.00 | 44 | 2,159 | 0.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 450.00 | 0.03 | 0.46 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 1,232 | 0.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 460.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:48 PM EST |
| 470.00 | 0.00 | 0.49 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:48 PM EST |
| 480.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 490.00 | 0.00 | 0.66 | 0.33 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 2:58:48 PM EST |
| 500.00 | 0.00 | 0.64 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:48 PM EST |
| 510.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,351 | 0.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:48 PM EST |
| 520.00 | 0.00 | 0.62 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.90 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:48 PM EST |
| 530.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 2:58:48 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 2:58:48 PM EST |
| 550.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 2:58:48 PM EST |
| 560.00 | 0.00 | 0.64 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:48 PM EST |
| 570.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:48 PM EST |
| 580.00 | 0.00 | 0.98 | 0.49 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/22/2026 2:58:48 PM EST |
| 590.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 2:58:48 PM EST |
| 600.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:48 PM EST |
| 610.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 620.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 75 | 0.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 2:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.70 | 1.14 | 0.92 | 0.82 | 0.00 | 0.00% | 0.01 | 3 | 277 | 0.55 | -0.03 | 0.00 | -0.04 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 130.00 | 0.87 | 1.61 | 1.24 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.55 | -0.04 | 0.00 | -0.04 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 135.00 | 1.08 | 1.54 | 1.31 | 1.37 | +0.44 | +47.32% | 0.01 | 4 | 647 | 0.51 | -0.06 | 0.00 | -0.05 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 140.00 | 1.56 | 2.05 | 1.81 | 1.75 | -0.03 | -1.69% | 0.01 | 9 | 823 | 0.51 | -0.08 | 0.00 | -0.06 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 145.00 | 2.12 | 2.65 | 2.39 | 2.45 | +0.87 | +55.07% | 0.02 | 5 | 452 | 0.51 | -0.10 | 0.00 | -0.07 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 150.00 | 3.10 | 3.35 | 3.23 | 3.15 | +0.25 | +8.63% | 0.02 | 57 | 735 | 0.50 | -0.12 | 0.00 | -0.07 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 155.00 | 3.75 | 4.20 | 3.98 | 4.07 | +0.47 | +13.06% | 0.03 | 30 | 691 | 0.50 | -0.15 | 0.00 | -0.08 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 160.00 | 4.85 | 5.20 | 5.03 | 5.00 | +0.60 | +13.64% | 0.03 | 56 | 440 | 0.49 | -0.18 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 165.00 | 5.90 | 6.45 | 6.18 | 6.25 | +0.77 | +14.06% | 0.04 | 7 | 295 | 0.49 | -0.21 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 170.00 | 7.40 | 7.85 | 7.63 | 7.75 | +0.80 | +11.52% | 0.04 | 8 | 208 | 0.49 | -0.24 | 0.01 | -0.10 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 175.00 | 8.95 | 9.45 | 9.20 | 9.15 | +1.10 | +13.67% | 0.05 | 6 | 263 | 0.48 | -0.28 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 180.00 | 10.90 | 11.30 | 11.10 | 10.89 | +0.58 | +5.63% | 0.06 | 29 | 383 | 0.48 | -0.32 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 185.00 | 12.85 | 13.50 | 13.18 | 13.06 | +1.26 | +10.68% | 0.07 | 45 | 290 | 0.47 | -0.37 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 190.00 | 15.10 | 15.85 | 15.48 | 15.56 | +1.53 | +10.91% | 0.08 | 25 | 1,572 | 0.47 | -0.41 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 195.00 | 17.75 | 18.40 | 18.08 | 18.01 | +1.36 | +8.17% | 0.09 | 52 | 1,310 | 0.47 | -0.45 | 0.01 | -0.12 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 200.00 | 20.80 | 21.25 | 21.03 | 21.10 | +1.69 | +8.71% | 0.11 | 1,360 | 2,850 | 0.48 | -0.50 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 210.00 | 26.95 | 27.60 | 27.28 | 27.40 | +1.65 | +6.41% | 0.13 | 7 | 1,441 | 0.48 | -0.58 | 0.01 | -0.11 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 220.00 | 33.10 | 35.00 | 34.05 | 34.42 | +2.27 | +7.07% | 0.15 | 6 | 3,575 | 0.47 | -0.66 | 0.01 | -0.10 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 230.00 | 40.75 | 43.40 | 42.08 | 42.04 | +2.02 | +5.05% | 0.18 | 7 | 917 | 0.47 | -0.72 | 0.01 | -0.09 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 240.00 | 48.85 | 51.90 | 50.38 | 50.22 | +1.95 | +4.04% | 0.21 | 2 | 1,883 | 0.47 | -0.78 | 0.01 | -0.08 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 250.00 | 57.60 | 60.70 | 59.15 | 58.70 | +1.47 | +2.57% | 0.24 | 3 | 1,843 | 0.55 | -0.82 | 0.01 | -0.07 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 260.00 | 66.25 | 70.35 | 68.30 | 66.94 | 0.00 | 0.00% | 0.26 | 0 | 1,076 | 0.58 | -0.86 | 0.00 | -0.06 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 270.00 | 76.05 | 80.00 | 78.03 | 75.13 | 0.00 | 0.00% | 0.29 | 0 | 686 | 0.61 | -0.89 | 0.00 | -0.06 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 280.00 | 85.55 | 89.70 | 87.63 | 83.52 | -2.92 | -3.38% | 0.31 | 1 | 6,101 | 0.64 | -0.91 | 0.00 | -0.05 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 290.00 | 95.35 | 99.20 | 97.28 | 95.10 | 0.00 | 0.00% | 0.34 | 0 | 1,741 | 0.66 | -0.93 | 0.00 | -0.04 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 300.00 | 103.55 | 109.60 | 106.58 | 107.83 | +1.70 | +1.61% | 0.36 | 2 | 6,423 | 0.72 | -0.94 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 310.00 | 114.30 | 121.00 | 117.65 | 115.00 | +0.79 | +0.70% | 0.38 | 2 | 47 | 0.83 | -0.95 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 320.00 | 125.50 | 129.80 | 127.65 | 122.80 | -2.30 | -1.84% | 0.40 | 1 | 244 | 0.81 | -0.96 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 330.00 | 134.60 | 140.80 | 137.70 | 131.95 | -2.90 | -2.16% | 0.42 | 5 | 25 | 0.90 | -0.97 | 0.00 | -0.02 | 6/22/2026 | 6/22/2026 2:58:48 PM EST |
| 340.00 | 144.40 | 150.50 | 147.45 | 143.95 | 0.00 | 0.00% | 0.43 | 0 | 46 | 0.92 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 350.00 | 154.20 | 159.85 | 157.03 | 155.25 | 0.00 | 0.00% | 0.45 | 0 | 55 | 0.91 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 360.00 | 164.20 | 170.60 | 167.40 | 168.10 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.99 | -0.98 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 370.00 | 174.30 | 180.30 | 177.30 | 175.00 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.00 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 380.00 | 184.30 | 190.60 | 187.45 | 187.65 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.05 | -0.99 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 2:58:48 PM EST |
| 390.00 | 194.60 | 200.30 | 197.45 | 181.14 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/22/2026 2:58:48 PM EST |
| 400.00 | 204.15 | 210.60 | 207.38 | 140.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.11 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/22/2026 2:58:48 PM EST |
| 410.00 | 214.80 | 220.30 | 217.55 | % | 0.53 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 6/22/2026 2:58:48 PM EST | |||
| 420.00 | 223.80 | 231.65 | 227.73 | % | 0.54 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 430.00 | 234.80 | 240.30 | 237.55 | 189.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/22/2026 2:58:48 PM EST |
| 440.00 | 244.40 | 250.30 | 247.35 | % | 0.56 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 450.00 | 254.30 | 260.30 | 257.30 | 224.36 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 6/22/2026 2:58:48 PM EST |
| 460.00 | 264.30 | 270.30 | 267.30 | 215.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 2:58:48 PM EST |
| 470.00 | 273.80 | 281.50 | 277.65 | % | 0.59 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 480.00 | 283.80 | 291.70 | 287.75 | % | 0.60 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 490.00 | 293.80 | 301.60 | 297.70 | % | 0.61 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 500.00 | 303.80 | 311.55 | 307.68 | 296.97 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 2:58:48 PM EST |
| 510.00 | 314.45 | 320.15 | 317.30 | % | 0.62 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 520.00 | 323.60 | 331.70 | 327.65 | % | 0.63 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 530.00 | 334.05 | 341.70 | 337.88 | % | 0.64 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 540.00 | 343.80 | 351.70 | 347.75 | % | 0.64 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 550.00 | 353.80 | 361.70 | 357.75 | % | 0.65 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 560.00 | 363.80 | 371.30 | 367.55 | % | 0.66 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 570.00 | 373.80 | 381.50 | 377.65 | % | 0.66 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 580.00 | 383.80 | 391.70 | 387.75 | % | 0.67 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 590.00 | 393.80 | 401.70 | 397.75 | % | 0.67 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 600.00 | 403.80 | 411.30 | 407.55 | 343.77 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 2:58:48 PM EST |
| 610.00 | 414.30 | 420.35 | 417.33 | % | 0.68 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 2:58:48 PM EST | |||
| 620.00 | 424.30 | 430.30 | 427.30 | 410.82 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 2:58:48 PM EST |