Options Chain for ADOBE INC COM (ADBE) - $238.12 as of 10/7/2026 12:01:55 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 | 90.90 | 93.90 | 92.40 | 90.82 | % | 0.66 | 20 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 145.00 | 84.20 | 89.30 | 86.75 | 85.82 | % | 0.60 | 20 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 150.00 | 78.95 | 84.30 | 81.63 | % | 0.54 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 155.00 | 74.15 | 79.55 | 76.85 | % | 0.50 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 160.00 | 69.15 | 74.50 | 71.83 | % | 0.45 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 165.00 | 64.45 | 69.50 | 66.98 | % | 0.41 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 170.00 | 59.20 | 64.50 | 61.85 | % | 0.36 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 175.00 | 54.25 | 59.30 | 56.78 | 55.02 | -16.08 | -22.62% | 0.32 | 49 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 180.00 | 49.15 | 55.10 | 52.13 | 50.09 | -10.54 | -17.39% | 0.29 | 49 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 185.00 | 45.05 | 49.50 | 47.28 | 70.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 12:59:00 PM EST |
| 190.00 | 39.25 | 44.30 | 41.78 | 40.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 12:59:00 PM EST |
| 195.00 | 34.25 | 39.30 | 36.78 | 34.26 | % | 0.19 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 197.50 | 31.75 | 36.80 | 34.28 | 31.78 | % | 0.17 | 2 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 200.00 | 30.80 | 34.30 | 32.55 | 37.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 202.50 | 26.75 | 31.70 | 29.23 | % | 0.14 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 205.00 | 26.20 | 29.35 | 27.78 | 27.39 | -5.82 | -17.53% | 0.14 | 4 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 207.50 | 21.75 | 27.25 | 24.50 | 20.60 | % | 0.12 | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 210.00 | 21.35 | 23.50 | 22.43 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 12:59:00 PM EST |
| 212.50 | 16.80 | 21.85 | 19.33 | 25.49 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.62 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 215.00 | 15.15 | 19.45 | 17.30 | 14.71 | -8.22 | -35.85% | 0.08 | 2 | 4 | 0.85 | 0.98 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 217.50 | 11.90 | 16.95 | 14.43 | 12.28 | -9.02 | -42.35% | 0.07 | 2 | 0 | 1.14 | 0.96 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 220.00 | 11.60 | 13.75 | 12.68 | 22.12 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.70 | 0.93 | 0.02 | -0.26 | 10/1/2026 | 10/7/2026 12:59:00 PM EST |
| 222.50 | 8.40 | 11.90 | 10.15 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | 0.89 | 0.02 | -0.36 | 10/2/2026 | 10/7/2026 12:59:00 PM EST |
| 225.00 | 7.35 | 8.65 | 8.00 | 7.15 | -4.95 | -40.91% | 0.04 | 46 | 32 | 0.60 | 0.82 | 0.03 | -0.48 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 227.50 | 5.90 | 6.55 | 6.23 | 6.70 | -6.55 | -49.44% | 0.03 | 65 | 32 | 0.44 | 0.73 | 0.04 | -0.60 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 230.00 | 4.25 | 4.85 | 4.55 | 4.55 | -4.45 | -49.45% | 0.02 | 1,238 | 95 | 0.44 | 0.62 | 0.05 | -0.69 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 232.50 | 2.89 | 3.45 | 3.17 | 3.07 | -4.63 | -60.13% | 0.01 | 431 | 70 | 0.48 | 0.49 | 0.05 | -0.73 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 235.00 | 2.01 | 2.31 | 2.16 | 2.10 | -2.92 | -58.17% | 0.01 | 384 | 119 | 0.47 | 0.37 | 0.05 | -0.71 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 237.50 | 1.21 | 1.50 | 1.36 | 1.32 | -2.58 | -66.16% | 0.01 | 145 | 179 | 0.46 | 0.27 | 0.04 | -0.63 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 240.00 | 0.75 | 0.92 | 0.84 | 0.82 | -2.16 | -72.49% | 0.00 | 342 | 533 | 0.48 | 0.19 | 0.03 | -0.53 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 242.50 | 0.46 | 0.60 | 0.53 | 0.55 | -1.52 | -73.43% | 0.00 | 122 | 267 | 0.48 | 0.13 | 0.02 | -0.43 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 245.00 | 0.28 | 0.38 | 0.33 | 0.31 | -0.96 | -75.60% | 0.00 | 144 | 644 | 0.50 | 0.09 | 0.02 | -0.33 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 247.50 | 0.18 | 0.25 | 0.22 | 0.21 | -0.69 | -76.67% | 0.00 | 103 | 355 | 0.51 | 0.06 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 250.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.46 | -77.97% | 0.00 | 303 | 1,711 | 0.53 | 0.04 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 252.50 | 0.06 | 0.11 | 0.09 | 0.10 | -0.30 | -75.00% | 0.00 | 88 | 620 | 0.55 | 0.02 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 255.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.23 | -79.31% | 0.00 | 28 | 835 | 0.56 | 0.01 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 257.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 62 | 2,335 | 0.60 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 260.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 1,119 | 0.72 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 262.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 17 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 267.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 270.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 494 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 272.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 565 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 479 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.96 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 295.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 300.00 | 0.00 | 0.14 | 0.07 | 1.25 | +1.23 | +6,150.00% | 0.00 | 1 | 401 | 2.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 315.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.35 | -87.50% | 0.01 | 4 | 252 | 3.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 345.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 12:59:00 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 98 | 37 | 2.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.11 | -73.34% | 0.01 | 92 | 21 | 5.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.04 | -1.42 | -97.26% | 0.01 | 84 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.06 | % | 0.01 | 14 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 72 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 12:59:00 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 12:59:00 PM EST |
| 190.00 | 0.00 | 1.07 | 0.54 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 12:59:00 PM EST |
| 197.50 | 0.00 | 1.16 | 0.58 | 1.02 | % | 0.00 | 8 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 21 | 273 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 202.50 | 0.00 | 0.14 | 0.07 | 0.13 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST | |
| 205.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 217 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 207.50 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 12:59:00 PM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 337 | 445 | 0.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 212.50 | 0.00 | 0.19 | 0.10 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 6 | 0.68 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 215.00 | 0.05 | 0.12 | 0.09 | 0.06 | +0.02 | +50.00% | 0.00 | 544 | 965 | 0.52 | -0.02 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 217.50 | 0.09 | 0.23 | 0.16 | 0.14 | +0.08 | +133.34% | 0.00 | 105 | 91 | 0.50 | -0.04 | 0.01 | -0.15 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 220.00 | 0.18 | 0.26 | 0.22 | 0.22 | +0.06 | +37.50% | 0.00 | 869 | 641 | 0.46 | -0.07 | 0.02 | -0.26 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 222.50 | 0.34 | 0.48 | 0.41 | 0.41 | +0.18 | +78.27% | 0.00 | 1,015 | 1,136 | 0.46 | -0.11 | 0.02 | -0.36 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 225.00 | 0.68 | 0.81 | 0.75 | 0.70 | +0.33 | +89.19% | 0.00 | 2,757 | 1,566 | 0.46 | -0.18 | 0.03 | -0.48 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 227.50 | 1.20 | 1.44 | 1.32 | 1.30 | +0.72 | +124.14% | 0.01 | 1,485 | 211 | 0.45 | -0.27 | 0.04 | -0.60 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 230.00 | 1.89 | 2.26 | 2.08 | 2.30 | +1.35 | +142.11% | 0.01 | 695 | 731 | 0.45 | -0.38 | 0.05 | -0.69 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 232.50 | 2.99 | 3.55 | 3.27 | 3.63 | +2.27 | +166.92% | 0.01 | 171 | 333 | 0.45 | -0.51 | 0.05 | -0.73 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 235.00 | 4.40 | 4.95 | 4.68 | 5.25 | +2.83 | +116.95% | 0.02 | 155 | 464 | 0.47 | -0.63 | 0.05 | -0.71 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 237.50 | 6.15 | 6.70 | 6.43 | 6.97 | +3.72 | +114.47% | 0.03 | 95 | 273 | 0.52 | -0.73 | 0.04 | -0.63 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 240.00 | 7.85 | 9.55 | 8.70 | 10.00 | +5.10 | +104.09% | 0.04 | 42 | 255 | 0.51 | -0.81 | 0.03 | -0.53 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 242.50 | 10.00 | 12.10 | 11.05 | 10.80 | +4.05 | +60.00% | 0.05 | 33 | 63 | 0.74 | -0.87 | 0.02 | -0.43 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 245.00 | 12.50 | 14.00 | 13.25 | 16.70 | +8.15 | +95.33% | 0.05 | 7 | 191 | 0.81 | -0.91 | 0.02 | -0.33 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 247.50 | 14.85 | 16.80 | 15.83 | 15.65 | +5.18 | +49.48% | 0.06 | 13 | 36 | 0.94 | -0.94 | 0.01 | -0.21 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 250.00 | 16.95 | 19.25 | 18.10 | 17.93 | +5.60 | +45.42% | 0.07 | 2 | 159 | 0.98 | -0.96 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 252.50 | 20.00 | 21.30 | 20.65 | 20.00 | +3.79 | +23.39% | 0.08 | 1 | 62 | 1.05 | -0.98 | 0.01 | -0.08 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 255.00 | 21.40 | 24.45 | 22.93 | 22.10 | +4.60 | +26.29% | 0.09 | 3 | 168 | 1.32 | -0.99 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 257.50 | 23.50 | 28.65 | 26.08 | 27.27 | +6.71 | +32.64% | 0.10 | 7 | 13 | 1.59 | -0.99 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 260.00 | 26.55 | 30.90 | 28.73 | 27.21 | +5.24 | +23.86% | 0.11 | 53 | 457 | 1.63 | -1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 12:59:00 PM EST |
| 262.50 | 28.60 | 33.40 | 31.00 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 12:59:00 PM EST |
| 265.00 | 30.80 | 34.55 | 32.68 | 29.12 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 12:59:00 PM EST |
| 267.50 | 33.45 | 38.40 | 35.93 | 36.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 12:59:00 PM EST |
| 270.00 | 35.80 | 40.20 | 38.00 | 33.02 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 272.50 | 38.30 | 43.40 | 40.85 | 35.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 12:59:00 PM EST |
| 275.00 | 40.80 | 45.90 | 43.35 | 44.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 12:59:00 PM EST |
| 280.00 | 46.10 | 49.45 | 47.78 | 55.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 12:59:00 PM EST |
| 285.00 | 51.00 | 55.40 | 53.20 | 46.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 12:59:00 PM EST |
| 290.00 | 55.80 | 60.90 | 58.35 | 51.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 12:59:00 PM EST |
| 295.00 | 60.80 | 65.90 | 63.35 | 56.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 12:59:00 PM EST |
| 300.00 | 65.85 | 70.60 | 68.23 | 45.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 12:59:00 PM EST |
| 305.00 | 71.15 | 75.65 | 73.40 | 25.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 12:59:00 PM EST |
| 310.00 | 76.30 | 79.25 | 77.78 | 47.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 12:59:00 PM EST |
| 315.00 | 81.80 | 85.10 | 83.45 | 32.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 12:59:00 PM EST |
| 320.00 | 85.80 | 91.10 | 88.45 | 40.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 12:59:00 PM EST |
| 325.00 | 90.95 | 95.90 | 93.43 | 39.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 12:59:00 PM EST |
| 330.00 | 95.85 | 100.90 | 98.38 | % | 0.30 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 335.00 | 100.95 | 105.90 | 103.43 | 49.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 12:59:00 PM EST |
| 340.00 | 105.95 | 110.90 | 108.43 | 53.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 12:59:00 PM EST |
| 345.00 | 110.90 | 115.90 | 113.40 | % | 0.33 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 350.00 | 115.80 | 120.90 | 118.35 | % | 0.34 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 360.00 | 125.95 | 130.90 | 128.43 | % | 0.36 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 370.00 | 135.90 | 140.80 | 138.35 | % | 0.37 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST | |||
| 380.00 | 145.95 | 150.90 | 148.43 | % | 0.39 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 12:59:00 PM EST |