Options Chain for ADOBE INC COM (ADBE) - $245.80 as of 5/22/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 102.10 | 106.90 | 104.50 | 104.50 | % | 0.75 | 2 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 145.00 | 97.20 | 102.00 | 99.60 | 99.60 | -8.63 | -7.98% | 0.69 | 2 | 36 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 150.00 | 92.00 | 96.90 | 94.45 | % | 0.63 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 155.00 | 87.00 | 91.90 | 89.45 | % | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 160.00 | 81.60 | 87.25 | 84.43 | % | 0.53 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 165.00 | 76.55 | 82.10 | 79.33 | 89.25 | 0.00 | 0.00% | 0.48 | 0 | 74 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 71.55 | 76.95 | 74.25 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 175.00 | 66.95 | 71.90 | 69.43 | 81.58 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 62.20 | 66.95 | 64.58 | 71.52 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 56.80 | 62.00 | 59.40 | 52.70 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 51.75 | 56.95 | 54.35 | 63.48 | 0.00 | 0.00% | 0.29 | 0 | 43 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 47.45 | 51.90 | 49.68 | 49.56 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 42.20 | 46.95 | 44.58 | 46.63 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:49 PM EST |
| 202.50 | 39.65 | 44.45 | 42.05 | % | 0.21 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 205.00 | 36.80 | 41.95 | 39.38 | 42.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:49 PM EST |
| 207.50 | 34.70 | 39.50 | 37.10 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 210.00 | 32.25 | 37.00 | 34.63 | 34.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.04 | 4/28/2026 | 5/22/2026 3:59:49 PM EST |
| 212.50 | 29.85 | 34.35 | 32.10 | % | 0.15 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 5/22/2026 3:59:49 PM EST | |||
| 215.00 | 27.40 | 32.10 | 29.75 | % | 0.14 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.06 | 5/22/2026 3:59:49 PM EST | |||
| 217.50 | 24.85 | 29.65 | 27.25 | % | 0.13 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.06 | 5/22/2026 3:59:49 PM EST | |||
| 220.00 | 22.85 | 26.60 | 24.73 | 24.46 | -0.54 | -2.16% | 0.11 | 2 | 43 | 0.71 | 0.97 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 222.50 | 20.15 | 24.75 | 22.45 | % | 0.10 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.12 | 5/22/2026 3:59:49 PM EST | |||
| 225.00 | 18.45 | 22.25 | 20.35 | 20.72 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.69 | 0.93 | 0.01 | -0.14 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 227.50 | 15.40 | 20.15 | 17.78 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.91 | 0.01 | -0.17 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 13.75 | 17.85 | 15.80 | 15.75 | -7.20 | -31.38% | 0.07 | 21 | 35 | 0.63 | 0.89 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 232.50 | 11.45 | 15.20 | 13.33 | 19.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.55 | 0.85 | 0.02 | -0.23 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 235.00 | 10.50 | 12.65 | 11.58 | 11.00 | -0.80 | -6.78% | 0.05 | 3 | 83 | 0.36 | 0.80 | 0.02 | -0.27 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 237.50 | 8.50 | 10.25 | 9.38 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.40 | 0.74 | 0.03 | -0.30 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 7.75 | 8.55 | 8.15 | 8.39 | -0.50 | -5.63% | 0.03 | 96 | 141 | 0.39 | 0.67 | 0.03 | -0.33 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 242.50 | 6.20 | 6.60 | 6.40 | 6.41 | -0.59 | -8.43% | 0.03 | 124 | 374 | 0.37 | 0.59 | 0.03 | -0.36 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 245.00 | 4.85 | 5.20 | 5.03 | 5.05 | -0.30 | -5.61% | 0.02 | 875 | 274 | 0.37 | 0.51 | 0.03 | -0.37 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 247.50 | 3.75 | 4.05 | 3.90 | 3.85 | -0.45 | -10.47% | 0.02 | 149 | 164 | 0.37 | 0.43 | 0.03 | -0.36 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 2.88 | 3.05 | 2.97 | 2.99 | -0.41 | -12.06% | 0.01 | 451 | 497 | 0.37 | 0.36 | 0.03 | -0.35 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 252.50 | 2.16 | 2.28 | 2.22 | 2.21 | -0.84 | -27.55% | 0.01 | 112 | 146 | 0.37 | 0.29 | 0.03 | -0.32 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 255.00 | 1.57 | 1.70 | 1.64 | 1.65 | -0.33 | -16.67% | 0.01 | 463 | 1,275 | 0.37 | 0.23 | 0.02 | -0.28 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 257.50 | 0.84 | 1.25 | 1.05 | 1.16 | -0.62 | -34.84% | 0.00 | 223 | 303 | 0.38 | 0.18 | 0.02 | -0.24 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 260.00 | 0.83 | 0.91 | 0.87 | 0.87 | -0.36 | -29.27% | 0.00 | 285 | 855 | 0.38 | 0.14 | 0.02 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 262.50 | 0.55 | 0.67 | 0.61 | 0.61 | -0.47 | -43.52% | 0.00 | 79 | 408 | 0.38 | 0.11 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 265.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.35 | -44.31% | 0.00 | 144 | 558 | 0.39 | 0.08 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 267.50 | 0.28 | 0.43 | 0.36 | 0.32 | -0.32 | -50.00% | 0.00 | 17 | 148 | 0.40 | 0.06 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 270.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.22 | -46.81% | 0.00 | 627 | 425 | 0.40 | 0.05 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 272.50 | 0.00 | 0.30 | 0.15 | 0.33 | -0.11 | -25.00% | 0.00 | 6 | 83 | 0.45 | 0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 275.00 | 0.10 | 0.33 | 0.22 | 0.15 | -0.14 | -48.28% | 0.00 | 112 | 480 | 0.45 | 0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 277.50 | 0.00 | 0.17 | 0.09 | 0.26 | -0.35 | -57.38% | 0.00 | 4 | 92 | 0.47 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 280.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 43 | 1,756 | 0.43 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 282.50 | 0.00 | 1.28 | 0.64 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 285.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 23 | 212 | 0.49 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 18 | 397 | 0.51 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 0.86 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 300.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 153 | 3,330 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.26 | -96.30% | 0.00 | 20 | 213 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 315.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.27 | -57.45% | 0.00 | 1 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 325.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:49 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.46 | -88.47% | 0.00 | 1 | 250 | 1.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 255 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 1.92 | 0.96 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.21 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.08 | +88.89% | 0.00 | 1 | 81 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 190.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 61 | 246 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 121 | 416 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 4 | 1,586 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 202.50 | 0.00 | 2.33 | 1.17 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 6 | 204 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 207.50 | 0.00 | 2.11 | 1.06 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 210.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 18 | 133 | 0.50 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 212.50 | 0.04 | 0.18 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 4 | 0.49 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 215.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 179 | 261 | 0.45 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 217.50 | 0.00 | 0.31 | 0.16 | 0.18 | -0.09 | -33.34% | 0.00 | 9 | 18 | 0.52 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 0.41 | 0.21 | 0.20 | -0.16 | -44.45% | 0.00 | 45 | 578 | 0.50 | -0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 222.50 | 0.05 | 0.86 | 0.46 | 0.27 | -0.25 | -48.08% | 0.00 | 8 | 52 | 0.43 | -0.05 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 225.00 | 0.30 | 0.45 | 0.38 | 0.43 | -0.19 | -30.65% | 0.00 | 112 | 581 | 0.41 | -0.07 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 227.50 | 0.45 | 0.62 | 0.54 | 0.57 | -0.24 | -29.63% | 0.00 | 171 | 81 | 0.40 | -0.09 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 230.00 | 0.73 | 0.85 | 0.79 | 0.79 | -0.41 | -34.17% | 0.00 | 298 | 355 | 0.39 | -0.11 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 232.50 | 1.03 | 1.22 | 1.13 | 1.00 | -0.69 | -40.83% | 0.00 | 89 | 119 | 0.39 | -0.15 | 0.02 | -0.23 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 235.00 | 1.23 | 1.70 | 1.47 | 1.53 | -0.70 | -31.39% | 0.01 | 192 | 564 | 0.38 | -0.20 | 0.02 | -0.27 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 237.50 | 1.76 | 2.35 | 2.06 | 2.14 | -0.83 | -27.95% | 0.01 | 116 | 259 | 0.38 | -0.26 | 0.03 | -0.30 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 240.00 | 2.75 | 3.05 | 2.90 | 2.86 | -0.82 | -22.29% | 0.01 | 786 | 382 | 0.37 | -0.33 | 0.03 | -0.33 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 242.50 | 3.70 | 4.05 | 3.88 | 3.96 | -0.66 | -14.29% | 0.02 | 136 | 526 | 0.37 | -0.41 | 0.03 | -0.36 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 245.00 | 4.85 | 5.15 | 5.00 | 4.95 | -1.53 | -23.62% | 0.02 | 748 | 466 | 0.37 | -0.49 | 0.03 | -0.37 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 247.50 | 5.85 | 6.55 | 6.20 | 6.66 | -0.59 | -8.14% | 0.03 | 138 | 64 | 0.37 | -0.57 | 0.03 | -0.36 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 250.00 | 7.25 | 9.45 | 8.35 | 7.87 | -0.68 | -7.96% | 0.03 | 79 | 221 | 0.38 | -0.64 | 0.03 | -0.35 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 252.50 | 8.50 | 10.85 | 9.68 | 10.50 | +0.44 | +4.38% | 0.04 | 32 | 72 | 0.42 | -0.71 | 0.03 | -0.32 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 255.00 | 10.40 | 12.85 | 11.63 | 11.85 | -1.00 | -7.79% | 0.05 | 2 | 125 | 0.43 | -0.77 | 0.02 | -0.28 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 257.50 | 12.60 | 15.70 | 14.15 | 14.93 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.57 | -0.82 | 0.02 | -0.24 | 5/21/2026 | 5/22/2026 3:59:49 PM EST |
| 260.00 | 14.95 | 18.05 | 16.50 | 15.80 | -1.92 | -10.84% | 0.06 | 9 | 113 | 0.61 | -0.86 | 0.02 | -0.21 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 262.50 | 17.00 | 19.75 | 18.38 | 18.33 | +5.13 | +38.87% | 0.07 | 2 | 6 | 0.59 | -0.89 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 265.00 | 19.40 | 22.70 | 21.05 | 20.77 | -0.60 | -2.81% | 0.08 | 3 | 238 | 0.68 | -0.92 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 267.50 | 21.90 | 25.40 | 23.65 | 10.18 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.94 | 0.01 | -0.12 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 270.00 | 23.10 | 28.00 | 25.55 | 25.10 | +8.39 | +50.21% | 0.09 | 4 | 72 | 0.80 | -0.95 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 272.50 | 25.60 | 30.25 | 27.93 | 28.05 | % | 0.10 | 1 | 0 | 0.82 | -0.97 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 275.00 | 28.40 | 32.70 | 30.55 | 29.63 | +15.58 | +110.89% | 0.11 | 2 | 10 | 0.86 | -0.98 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 277.50 | 30.85 | 35.20 | 33.03 | % | 0.12 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:59:49 PM EST | |||
| 280.00 | 33.30 | 37.70 | 35.50 | 22.18 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.94 | -0.99 | 0.00 | -0.03 | 5/19/2026 | 5/22/2026 3:59:49 PM EST |
| 282.50 | 35.80 | 40.20 | 38.00 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:49 PM EST | |||
| 285.00 | 38.30 | 42.65 | 40.48 | 32.66 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:49 PM EST |
| 290.00 | 41.20 | 49.60 | 45.40 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/22/2026 3:59:49 PM EST |
| 295.00 | 48.30 | 52.85 | 50.58 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 300.00 | 53.25 | 57.65 | 55.45 | 65.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:49 PM EST |
| 305.00 | 57.90 | 62.20 | 60.05 | 58.39 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:49 PM EST |
| 310.00 | 63.25 | 67.65 | 65.45 | 73.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:49 PM EST |
| 315.00 | 68.25 | 72.15 | 70.20 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 320.00 | 73.65 | 77.65 | 75.65 | 76.09 | +8.29 | +12.23% | 0.24 | 1 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 325.00 | 78.10 | 83.05 | 80.58 | 80.80 | +10.61 | +15.12% | 0.25 | 3 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 330.00 | 83.25 | 87.30 | 85.28 | 83.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:49 PM EST |
| 335.00 | 88.15 | 92.65 | 90.40 | 90.93 | % | 0.27 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST | |
| 340.00 | 93.60 | 97.50 | 95.55 | 96.03 | -3.97 | -3.97% | 0.28 | 2 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:49 PM EST |
| 345.00 | 99.10 | 102.00 | 100.55 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST | |||
| 350.00 | 103.70 | 107.05 | 105.38 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:49 PM EST |