Options Chain for ADOBE INC COM (ADBE) - $221.54 as of 7/7/2026 8:51:46 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 | 90.40 | 95.80 | 93.10 | 95.26 | % | 0.72 | 2 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST | |
| 135.00 | 85.55 | 90.80 | 88.18 | 90.38 | % | 0.65 | 2 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST | |
| 140.00 | 79.40 | 84.30 | 81.85 | 85.54 | +25.86 | +43.34% | 0.58 | 13 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 145.00 | 75.35 | 80.80 | 78.08 | 80.34 | +7.36 | +10.09% | 0.54 | 7 | 11 | 4.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 150.00 | 69.65 | 74.50 | 72.08 | 75.57 | +7.57 | +11.14% | 0.48 | 3 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 155.00 | 64.90 | 70.80 | 67.85 | 70.36 | -23.49 | -25.03% | 0.44 | 3 | 32 | 3.60 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 160.00 | 60.20 | 65.80 | 63.00 | 65.94 | +8.99 | +15.79% | 0.39 | 2 | 14 | 3.36 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 165.00 | 56.20 | 59.15 | 57.68 | 60.57 | +8.61 | +16.57% | 0.35 | 7 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 167.50 | 52.80 | 58.30 | 55.55 | 58.11 | % | 0.33 | 2 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST | |
| 170.00 | 49.35 | 54.25 | 51.80 | 55.37 | +4.77 | +9.43% | 0.30 | 2 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 172.50 | 47.40 | 53.35 | 50.38 | % | 0.29 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 175.00 | 45.45 | 49.30 | 47.38 | 50.88 | +8.56 | +20.23% | 0.27 | 1 | 52 | 2.22 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 177.50 | 43.20 | 48.35 | 45.78 | 34.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:50 PM EST |
| 180.00 | 39.85 | 46.10 | 42.98 | 45.50 | +13.15 | +40.65% | 0.24 | 2 | 52 | 2.51 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 182.50 | 38.20 | 43.35 | 40.78 | 43.45 | +8.09 | +22.88% | 0.22 | 1 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 185.00 | 35.50 | 39.45 | 37.48 | 40.91 | +8.03 | +24.43% | 0.20 | 2 | 24 | 1.86 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 187.50 | 33.45 | 38.35 | 35.90 | 38.41 | +13.64 | +55.07% | 0.19 | 4 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 190.00 | 29.30 | 36.10 | 32.70 | 33.58 | +8.50 | +33.90% | 0.17 | 3 | 198 | 2.06 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 192.50 | 28.60 | 33.30 | 30.95 | 33.32 | +10.22 | +44.25% | 0.16 | 7 | 135 | 1.88 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 195.00 | 25.85 | 28.80 | 27.33 | 26.84 | +3.54 | +15.20% | 0.14 | 32 | 72 | 1.32 | 0.99 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 197.50 | 23.35 | 28.35 | 25.85 | 25.65 | +4.83 | +23.20% | 0.13 | 11 | 31 | 1.67 | 0.99 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 200.00 | 19.35 | 26.00 | 22.68 | 28.44 | +10.15 | +55.50% | 0.11 | 27 | 246 | 1.64 | 0.97 | 0.00 | -0.11 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 202.50 | 16.80 | 23.55 | 20.18 | 25.55 | +9.65 | +60.70% | 0.10 | 38 | 86 | 1.48 | 0.96 | 0.01 | -0.20 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 205.00 | 15.95 | 21.20 | 18.58 | 19.97 | +5.72 | +40.14% | 0.09 | 76 | 186 | 1.43 | 0.93 | 0.01 | -0.33 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 207.50 | 13.75 | 17.40 | 15.58 | 17.35 | +5.48 | +46.17% | 0.08 | 37 | 107 | 1.05 | 0.90 | 0.01 | -0.45 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 210.00 | 10.65 | 14.00 | 12.33 | 13.39 | +3.34 | +33.24% | 0.06 | 38 | 763 | 0.79 | 0.86 | 0.02 | -0.54 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 212.50 | 8.30 | 14.60 | 11.45 | 12.05 | +3.99 | +49.51% | 0.05 | 42 | 196 | 1.21 | 0.81 | 0.02 | -0.63 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 215.00 | 7.90 | 9.05 | 8.48 | 10.02 | +4.04 | +67.56% | 0.04 | 2,343 | 2,638 | 0.53 | 0.74 | 0.03 | -0.70 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 217.50 | 6.10 | 7.85 | 6.98 | 9.06 | +4.17 | +85.28% | 0.03 | 127 | 646 | 0.56 | 0.66 | 0.03 | -0.77 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 220.00 | 5.05 | 5.90 | 5.48 | 5.52 | +1.93 | +53.76% | 0.02 | 276 | 853 | 0.56 | 0.58 | 0.04 | -0.80 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 222.50 | 3.75 | 4.70 | 4.23 | 4.33 | +1.69 | +64.02% | 0.02 | 189 | 374 | 0.57 | 0.49 | 0.04 | -0.81 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 225.00 | 2.98 | 3.90 | 3.44 | 3.25 | +1.18 | +57.01% | 0.02 | 729 | 894 | 0.60 | 0.40 | 0.03 | -0.79 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 227.50 | 2.18 | 2.99 | 2.59 | 2.39 | +0.90 | +60.41% | 0.01 | 686 | 1,840 | 0.60 | 0.32 | 0.03 | -0.74 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 230.00 | 1.66 | 1.89 | 1.78 | 1.88 | +0.83 | +79.05% | 0.01 | 1,753 | 1,615 | 0.59 | 0.26 | 0.03 | -0.68 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 232.50 | 1.18 | 1.90 | 1.54 | 1.65 | +0.85 | +106.25% | 0.01 | 378 | 311 | 0.63 | 0.20 | 0.02 | -0.61 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 235.00 | 0.97 | 1.15 | 1.06 | 0.96 | +0.39 | +68.43% | 0.00 | 881 | 562 | 0.63 | 0.16 | 0.02 | -0.55 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 237.50 | 0.63 | 1.16 | 0.90 | 0.80 | +0.42 | +110.53% | 0.00 | 205 | 36 | 0.66 | 0.13 | 0.02 | -0.47 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 240.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.31 | +91.18% | 0.00 | 7,045 | 3,374 | 0.67 | 0.10 | 0.01 | -0.42 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 242.50 | 0.45 | 0.69 | 0.57 | 0.48 | +0.23 | +92.00% | 0.00 | 578 | 16 | 0.71 | 0.08 | 0.01 | -0.35 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 245.00 | 0.33 | 0.55 | 0.44 | 0.43 | +0.27 | +168.75% | 0.00 | 1,631 | 216 | 0.72 | 0.06 | 0.01 | -0.30 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 250.00 | 0.27 | 0.37 | 0.32 | 0.28 | +0.18 | +180.00% | 0.00 | 2,779 | 792 | 0.78 | 0.04 | 0.01 | -0.20 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 255.00 | 0.12 | 0.30 | 0.21 | 0.42 | +0.35 | +500.00% | 0.00 | 263 | 351 | 0.81 | 0.02 | 0.00 | -0.12 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 260.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.16 | +1,600.00% | 0.00 | 173 | 99 | 0.87 | 0.01 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 265.00 | 0.05 | 0.19 | 0.12 | 0.13 | +0.09 | +225.00% | 0.00 | 102 | 222 | 0.90 | 0.01 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.09 | -0.08 | -47.06% | 0.00 | 65 | 153 | 0.94 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 53 | 78 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 10 | 128 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.13 | +0.03 | +30.00% | 0.01 | 3 | 32 | 2.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 15 | 149 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 54 | 2.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.00 | 1 | 257 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 108 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 101 | 42 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 0.16 | 0.08 | 0.33 | +0.31 | +1,550.00% | 0.00 | 1 | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.16 | 0.08 | 0.26 | +0.24 | +1,200.00% | 0.00 | 3 | 64 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.37 | +0.35 | +1,750.00% | 0.01 | 3 | 27 | 3.41 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.30 | +0.28 | +1,400.00% | 0.01 | 2 | 50 | 3.50 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.16 | +0.14 | +700.00% | 0.01 | 1 | 17 | 3.59 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 19 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 345.00 | 0.00 | 0.09 | 0.05 | 0.13 | +0.06 | +85.72% | 0.00 | 9 | 265 | 3.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 9 | 296 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 1.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:50 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 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 189 | 1.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 6 | 177 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 167.50 | 0.00 | 0.66 | 0.33 | 0.18 | % | 0.00 | 6 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST | |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 244 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 172.50 | 0.00 | 0.38 | 0.19 | 0.02 | -0.28 | -93.34% | 0.00 | 8 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 213 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 177.50 | 0.00 | 0.45 | 0.23 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 2,727 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 182.50 | 0.00 | 0.52 | 0.26 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.04 | -50.00% | 0.00 | 53 | 293 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 187.50 | 0.00 | 0.34 | 0.17 | 0.05 | -0.06 | -54.55% | 0.00 | 14 | 98 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 380 | 0.69 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 192.50 | 0.00 | 0.49 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 67 | 1.01 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.06 | -60.00% | 0.00 | 106 | 619 | 0.84 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 197.50 | 0.00 | 0.25 | 0.13 | 0.08 | -0.08 | -50.00% | 0.00 | 11 | 146 | 0.75 | -0.01 | 0.00 | -0.05 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 200.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.15 | -57.70% | 0.00 | 62 | 531 | 0.59 | -0.03 | 0.00 | -0.11 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 202.50 | 0.11 | 0.29 | 0.20 | 0.15 | -0.24 | -61.54% | 0.00 | 12 | 87 | 0.58 | -0.04 | 0.01 | -0.20 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 205.00 | 0.26 | 0.44 | 0.35 | 0.23 | -0.36 | -61.02% | 0.00 | 57 | 246 | 0.59 | -0.07 | 0.01 | -0.33 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 207.50 | 0.46 | 0.60 | 0.53 | 0.51 | -0.35 | -40.70% | 0.00 | 86 | 221 | 0.57 | -0.10 | 0.01 | -0.45 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 210.00 | 0.72 | 0.86 | 0.79 | 0.75 | -0.52 | -40.95% | 0.00 | 489 | 565 | 0.56 | -0.14 | 0.02 | -0.54 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 212.50 | 0.95 | 1.39 | 1.17 | 1.06 | -1.02 | -49.04% | 0.01 | 75 | 295 | 0.55 | -0.19 | 0.02 | -0.63 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 215.00 | 1.69 | 1.90 | 1.80 | 1.81 | -0.95 | -34.42% | 0.01 | 364 | 536 | 0.55 | -0.26 | 0.03 | -0.70 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 217.50 | 2.45 | 2.91 | 2.68 | 2.58 | -1.42 | -35.50% | 0.01 | 198 | 176 | 0.57 | -0.34 | 0.03 | -0.77 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 220.00 | 3.25 | 4.00 | 3.63 | 3.65 | -1.75 | -32.41% | 0.02 | 377 | 187 | 0.56 | -0.42 | 0.04 | -0.80 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 222.50 | 4.70 | 5.05 | 4.88 | 4.92 | -2.03 | -29.21% | 0.02 | 143 | 33 | 0.56 | -0.51 | 0.04 | -0.81 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 225.00 | 5.55 | 7.20 | 6.38 | 5.90 | -3.65 | -38.22% | 0.03 | 404 | 47 | 0.57 | -0.60 | 0.03 | -0.79 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 227.50 | 7.05 | 8.95 | 8.00 | 7.30 | % | 0.04 | 629 | 0 | 0.56 | -0.68 | 0.03 | -0.74 | 7/7/2026 | 7/7/2026 3:59:50 PM EST | |
| 230.00 | 8.90 | 10.80 | 9.85 | 8.60 | -2.37 | -21.61% | 0.04 | 164 | 183 | 0.55 | -0.74 | 0.03 | -0.68 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 232.50 | 10.55 | 13.20 | 11.88 | 10.95 | -4.18 | -27.63% | 0.05 | 51 | 2 | 0.81 | -0.80 | 0.02 | -0.61 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 235.00 | 11.15 | 15.15 | 13.15 | 11.00 | -29.27 | -72.69% | 0.06 | 6 | 0 | 0.82 | -0.84 | 0.02 | -0.55 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 237.50 | 13.40 | 17.90 | 15.65 | % | 0.07 | 0 | 0 | 0.95 | -0.87 | 0.02 | -0.47 | 7/7/2026 3:59:50 PM EST | |||
| 240.00 | 16.30 | 20.35 | 18.33 | 12.53 | -10.44 | -45.46% | 0.08 | 2 | 10 | 1.02 | -0.90 | 0.01 | -0.42 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 242.50 | 18.05 | 22.95 | 20.50 | 14.78 | % | 0.08 | 2 | 0 | 1.11 | -0.92 | 0.01 | -0.35 | 7/7/2026 | 7/7/2026 3:59:50 PM EST | |
| 245.00 | 20.45 | 26.40 | 23.43 | 17.32 | -10.43 | -37.59% | 0.10 | 150 | 160 | 1.36 | -0.94 | 0.01 | -0.30 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 250.00 | 25.45 | 29.90 | 27.68 | 28.50 | -1.91 | -6.29% | 0.11 | 36 | 7 | 1.23 | -0.96 | 0.01 | -0.20 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 255.00 | 30.25 | 36.85 | 33.55 | 51.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.12 | 6/17/2026 | 7/7/2026 3:59:50 PM EST |
| 260.00 | 35.20 | 39.35 | 37.28 | 48.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.07 | 7/1/2026 | 7/7/2026 3:59:50 PM EST |
| 265.00 | 39.45 | 46.40 | 42.93 | 36.16 | -25.79 | -41.63% | 0.16 | 1 | 2 | 1.93 | -0.99 | 0.00 | -0.04 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 270.00 | 45.15 | 51.45 | 48.30 | 42.11 | -12.07 | -22.28% | 0.18 | 2 | 0 | 2.07 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:50 PM EST |
| 275.00 | 50.80 | 56.00 | 53.40 | 55.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/7/2026 3:59:50 PM EST |
| 280.00 | 54.30 | 61.90 | 58.10 | 72.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/7/2026 3:59:50 PM EST |
| 285.00 | 60.10 | 66.30 | 63.20 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 290.00 | 65.10 | 71.25 | 68.18 | % | 0.24 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 295.00 | 70.10 | 76.30 | 73.20 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 300.00 | 75.10 | 81.65 | 78.38 | 98.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/7/2026 3:59:50 PM EST |
| 305.00 | 80.10 | 84.05 | 82.08 | % | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 310.00 | 85.10 | 89.05 | 87.08 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 315.00 | 90.10 | 96.15 | 93.13 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 320.00 | 95.10 | 99.05 | 97.08 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 325.00 | 100.10 | 104.10 | 102.10 | 64.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 3:59:50 PM EST |
| 330.00 | 105.10 | 110.45 | 107.78 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 335.00 | 110.10 | 114.45 | 112.28 | % | 0.34 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 340.00 | 115.10 | 121.80 | 118.45 | % | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 345.00 | 120.10 | 126.15 | 123.13 | 82.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/7/2026 3:59:50 PM EST |
| 350.00 | 125.10 | 131.05 | 128.08 | % | 0.37 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 355.00 | 130.10 | 135.80 | 132.95 | % | 0.37 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST | |||
| 360.00 | 135.10 | 139.40 | 137.25 | % | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:50 PM EST |