Options Chain for ADOBE INC COM (ADBE) - $252.67 as of 9/18/2026 10:12:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 118.20 | 124.55 | 121.38 | % | 0.93 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 135.00 | 113.65 | 119.60 | 116.63 | 114.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 140.00 | 107.80 | 114.60 | 111.20 | % | 0.79 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 145.00 | 103.95 | 109.60 | 106.78 | % | 0.74 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 150.00 | 98.90 | 104.60 | 101.75 | % | 0.68 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 155.00 | 93.90 | 99.60 | 96.75 | % | 0.62 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 160.00 | 88.90 | 94.60 | 91.75 | % | 0.57 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 165.00 | 83.90 | 88.85 | 86.38 | 98.31 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 170.00 | 78.90 | 84.60 | 81.75 | % | 0.48 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 175.00 | 73.50 | 79.60 | 76.55 | % | 0.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 180.00 | 69.05 | 74.60 | 71.83 | 68.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 185.00 | 62.90 | 69.60 | 66.25 | % | 0.36 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 190.00 | 57.80 | 64.65 | 61.23 | % | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 195.00 | 53.80 | 59.65 | 56.73 | 97.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:00 PM EST |
| 200.00 | 49.20 | 54.65 | 51.93 | 48.75 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 202.50 | 45.95 | 52.00 | 48.98 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 205.00 | 43.75 | 49.65 | 46.70 | 44.77 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 207.50 | 41.80 | 46.80 | 44.30 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 210.00 | 38.60 | 44.65 | 41.63 | 65.39 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 4:00:00 PM EST |
| 212.50 | 35.30 | 42.00 | 38.65 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 215.00 | 34.30 | 39.70 | 37.00 | 48.13 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.09 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 9/17/2026 4:00:00 PM EST |
| 217.50 | 31.75 | 36.75 | 34.25 | % | 0.16 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 9/17/2026 4:00:00 PM EST | |||
| 220.00 | 28.90 | 34.20 | 31.55 | 30.86 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.90 | 0.99 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 222.50 | 26.80 | 31.85 | 29.33 | % | 0.13 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.05 | 9/17/2026 4:00:00 PM EST | |||
| 225.00 | 24.35 | 29.35 | 26.85 | 25.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.71 | 0.97 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 227.50 | 21.55 | 26.95 | 24.25 | 32.93 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.69 | 0.96 | 0.01 | -0.09 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 230.00 | 18.75 | 25.00 | 21.88 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 302 | 0.69 | 0.95 | 0.01 | -0.12 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 232.50 | 17.10 | 22.35 | 19.73 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.92 | 0.01 | -0.15 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 235.00 | 15.10 | 20.10 | 17.60 | 29.34 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.65 | 0.90 | 0.01 | -0.18 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 237.50 | 12.90 | 17.90 | 15.40 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.86 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 240.00 | 10.30 | 13.60 | 11.95 | 13.51 | +0.86 | +6.80% | 0.05 | 1 | 154 | 0.62 | 0.82 | 0.02 | -0.25 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 242.50 | 9.20 | 12.80 | 11.00 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.38 | 0.77 | 0.02 | -0.28 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 245.00 | 7.35 | 10.70 | 9.03 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.39 | 0.72 | 0.02 | -0.31 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 247.50 | 6.40 | 9.40 | 7.90 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.41 | 0.65 | 0.03 | -0.34 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 250.00 | 5.00 | 7.60 | 6.30 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.38 | 0.59 | 0.03 | -0.35 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 252.50 | 3.70 | 5.90 | 4.80 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.36 | 0.52 | 0.03 | -0.36 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 255.00 | 2.83 | 4.35 | 3.59 | 3.94 | -0.85 | -17.75% | 0.01 | 10 | 307 | 0.39 | 0.45 | 0.03 | -0.36 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 257.50 | 2.46 | 3.20 | 2.83 | 2.73 | -0.99 | -26.62% | 0.01 | 72 | 132 | 0.39 | 0.38 | 0.03 | -0.35 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 260.00 | 1.73 | 2.59 | 2.16 | 2.16 | -0.93 | -30.10% | 0.01 | 4 | 614 | 0.40 | 0.32 | 0.02 | -0.34 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 262.50 | 1.42 | 2.11 | 1.77 | 1.68 | -0.77 | -31.43% | 0.01 | 280 | 2,369 | 0.40 | 0.27 | 0.02 | -0.31 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 265.00 | 1.10 | 1.55 | 1.33 | 1.20 | -0.67 | -35.83% | 0.01 | 19 | 496 | 0.40 | 0.22 | 0.02 | -0.29 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 267.50 | 0.77 | 1.28 | 1.03 | 0.84 | -0.60 | -41.67% | 0.00 | 4 | 115 | 0.41 | 0.18 | 0.02 | -0.26 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 270.00 | 0.60 | 1.24 | 0.92 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.41 | 0.14 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 272.50 | 0.44 | 0.82 | 0.63 | 0.80 | -0.11 | -12.09% | 0.00 | 2 | 625 | 0.42 | 0.12 | 0.01 | -0.19 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 275.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.43 | 0.09 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 277.50 | 0.07 | 0.91 | 0.49 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.42 | 0.07 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 280.00 | 0.16 | 0.41 | 0.29 | 0.30 | -0.08 | -21.06% | 0.00 | 3 | 284 | 0.43 | 0.05 | 0.01 | -0.11 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 282.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.53 | 0.04 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 285.00 | 0.10 | 0.49 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.46 | 0.03 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 287.50 | 0.00 | 0.64 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.55 | 0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 290.00 | 0.03 | 0.50 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.44 | 0.02 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 292.50 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 295.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.48 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 297.50 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 300.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.50 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 302.50 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.54 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 307.50 | 0.00 | 0.57 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 317.50 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 322.50 | 0.00 | 2.37 | 1.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 327.50 | 0.00 | 1.37 | 0.69 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 330.00 | 0.01 | 0.58 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 332.50 | 0.00 | 1.61 | 0.81 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 337.50 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 2.50 | 1.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.57 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 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 | 0.00 | 8.55 | 4.28 | 1.39 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.50 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 7.00 | 3.50 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 3.70 | 1.85 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 5.35 | 2.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 7.05 | 3.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 327 | 2.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 3.85 | 1.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.94 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.71 | 0.86 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.39 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.58 | 0.29 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 0.81 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.01 | 0.00 | -0.03 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 220.00 | 0.01 | 0.62 | 0.32 | 0.32 | +0.25 | +357.15% | 0.00 | 1 | 167 | 0.40 | -0.01 | 0.00 | -0.04 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | -0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 225.00 | 0.01 | 0.30 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.40 | -0.03 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.38 | -0.04 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 230.00 | 0.15 | 0.46 | 0.31 | 0.46 | +0.16 | +53.34% | 0.00 | 1 | 517 | 0.42 | -0.05 | 0.01 | -0.12 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 232.50 | 0.38 | 0.66 | 0.52 | 0.42 | -0.17 | -28.82% | 0.00 | 1 | 318 | 0.38 | -0.08 | 0.01 | -0.15 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 235.00 | 0.58 | 0.99 | 0.79 | 0.77 | +0.03 | +4.06% | 0.00 | 2 | 568 | 0.38 | -0.10 | 0.01 | -0.18 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 237.50 | 0.80 | 1.41 | 1.11 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.41 | -0.14 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 240.00 | 1.31 | 1.80 | 1.56 | 1.56 | +0.24 | +18.19% | 0.01 | 5 | 774 | 0.38 | -0.18 | 0.02 | -0.25 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 242.50 | 1.70 | 2.73 | 2.22 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.39 | -0.23 | 0.02 | -0.28 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 245.00 | 2.40 | 3.70 | 3.05 | 2.87 | +0.21 | +7.90% | 0.01 | 4 | 343 | 0.35 | -0.28 | 0.02 | -0.31 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 247.50 | 3.20 | 5.15 | 4.18 | 3.87 | -0.13 | -3.25% | 0.02 | 1 | 112 | 0.38 | -0.35 | 0.03 | -0.34 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 250.00 | 3.85 | 5.90 | 4.88 | 5.09 | -0.02 | -0.40% | 0.02 | 2 | 324 | 0.39 | -0.41 | 0.03 | -0.35 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 252.50 | 4.90 | 8.15 | 6.53 | 6.33 | 0.00 | 0.00% | 0.03 | 0 | 601 | 0.38 | -0.48 | 0.03 | -0.36 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 255.00 | 6.50 | 9.40 | 7.95 | 6.71 | -1.09 | -13.98% | 0.03 | 1 | 225 | 0.38 | -0.55 | 0.03 | -0.36 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 257.50 | 7.55 | 11.85 | 9.70 | 8.52 | -1.28 | -13.07% | 0.04 | 1 | 44 | 0.38 | -0.62 | 0.03 | -0.35 | 9/18/2026 | 9/17/2026 4:00:00 PM EST |
| 260.00 | 9.35 | 13.85 | 11.60 | 11.21 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.38 | -0.68 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 262.50 | 10.55 | 15.05 | 12.80 | 14.01 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.37 | -0.73 | 0.02 | -0.31 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 265.00 | 12.30 | 16.95 | 14.63 | 15.69 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.41 | -0.78 | 0.02 | -0.29 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 267.50 | 15.50 | 19.90 | 17.70 | 16.21 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.62 | -0.82 | 0.02 | -0.26 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 270.00 | 17.90 | 22.40 | 20.15 | 19.62 | 0.00 | 0.00% | 0.07 | 0 | 244 | 0.50 | -0.85 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 272.50 | 20.05 | 24.70 | 22.38 | 25.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.19 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 275.00 | 22.45 | 27.85 | 25.15 | 26.02 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.84 | -0.91 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 277.50 | 24.85 | 31.30 | 28.08 | 16.13 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.87 | -0.93 | 0.01 | -0.13 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 280.00 | 27.30 | 33.80 | 30.55 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 130 | 0.91 | -0.95 | 0.01 | -0.11 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 282.50 | 29.75 | 33.85 | 31.80 | 29.58 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.94 | -0.96 | 0.01 | -0.08 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 285.00 | 32.20 | 37.00 | 34.60 | 37.29 | 0.00 | 0.00% | 0.12 | 0 | 166 | 0.99 | -0.97 | 0.00 | -0.07 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 287.50 | 34.65 | 39.65 | 37.15 | % | 0.13 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.05 | 9/17/2026 4:00:00 PM EST | |||
| 290.00 | 37.15 | 42.15 | 39.65 | 44.08 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.06 | -0.98 | 0.00 | -0.04 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 292.50 | 39.60 | 44.85 | 42.23 | % | 0.14 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 9/17/2026 4:00:00 PM EST | |||
| 295.00 | 42.15 | 47.10 | 44.63 | 33.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 297.50 | 44.55 | 49.65 | 47.10 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 300.00 | 47.15 | 52.15 | 49.65 | 36.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 302.50 | 49.55 | 54.45 | 52.00 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 305.00 | 52.05 | 58.10 | 55.08 | 59.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 307.50 | 54.55 | 60.30 | 57.43 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 310.00 | 57.05 | 61.95 | 59.50 | 59.84 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 312.50 | 59.55 | 64.50 | 62.03 | 62.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 315.00 | 62.05 | 67.05 | 64.55 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 317.50 | 64.55 | 69.45 | 67.00 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 320.00 | 67.05 | 71.50 | 69.28 | 69.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 322.50 | 69.30 | 74.30 | 71.80 | 72.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 325.00 | 72.05 | 77.75 | 74.90 | 65.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 4:00:00 PM EST |
| 327.50 | 74.55 | 80.85 | 77.70 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 330.00 | 77.05 | 82.75 | 79.90 | 44.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:00 PM EST |
| 332.50 | 79.55 | 84.50 | 82.03 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 335.00 | 82.05 | 87.05 | 84.55 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 337.50 | 84.55 | 91.30 | 87.93 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 340.00 | 86.25 | 93.40 | 89.83 | 72.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 4:00:00 PM EST |
| 342.50 | 88.05 | 95.45 | 91.75 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 345.00 | 90.50 | 98.00 | 94.25 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 350.00 | 97.05 | 103.80 | 100.43 | 94.47 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 360.00 | 107.05 | 114.05 | 110.55 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 370.00 | 117.05 | 123.45 | 120.25 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 380.00 | 126.85 | 134.10 | 130.48 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST |