Options Chain for ADOBE INC COM (ADBE) - $281.47 as of 9/4/2026 7:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 147.80 | 156.35 | 152.08 | 160.07 | 0.00 | 0.00% | 1.32 | 0 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 142.85 | 151.40 | 147.13 | 172.00 | 0.00 | 0.00% | 1.23 | 0 | 39 | 1.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 137.85 | 146.40 | 142.13 | 154.11 | 0.00 | 0.00% | 1.14 | 0 | 41 | 1.71 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 132.90 | 141.45 | 137.18 | 146.34 | 0.00 | 0.00% | 1.06 | 0 | 33 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 127.90 | 136.45 | 132.18 | 105.54 | 0.00 | 0.00% | 0.98 | 0 | 40 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 123.10 | 127.60 | 125.35 | 138.74 | 0.00 | 0.00% | 0.90 | 0 | 44 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 119.90 | 126.65 | 123.28 | 133.17 | 0.00 | 0.00% | 0.85 | 0 | 56 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 115.05 | 121.70 | 118.38 | 127.86 | 0.00 | 0.00% | 0.79 | 0 | 71 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 110.25 | 116.75 | 113.50 | 122.96 | 0.00 | 0.00% | 0.73 | 0 | 65 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 105.00 | 111.75 | 108.38 | 117.50 | 0.00 | 0.00% | 0.68 | 0 | 80 | 1.24 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 100.45 | 106.80 | 103.63 | 111.94 | 0.00 | 0.00% | 0.63 | 0 | 89 | 1.18 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 94.50 | 101.50 | 98.00 | 120.02 | 0.00 | 0.00% | 0.58 | 0 | 86 | 1.10 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 90.15 | 96.95 | 93.55 | 101.14 | 0.00 | 0.00% | 0.53 | 0 | 62 | 1.07 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 85.65 | 92.00 | 88.83 | 87.84 | +10.19 | +13.13% | 0.49 | 1 | 68 | 0.98 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 79.00 | 87.15 | 83.08 | 89.55 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.94 | 0.99 | 0.00 | -0.05 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 74.00 | 82.10 | 78.05 | 98.00 | 0.00 | 0.00% | 0.41 | 0 | 81 | 0.88 | 0.98 | 0.00 | -0.06 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 71.00 | 76.95 | 73.98 | 74.85 | +0.25 | +0.34% | 0.38 | 1 | 61 | 0.82 | 0.98 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 66.25 | 72.50 | 69.38 | 86.35 | 0.00 | 0.00% | 0.35 | 0 | 139 | 0.80 | 0.97 | 0.00 | -0.08 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 62.20 | 67.80 | 65.00 | 71.70 | 0.00 | 0.00% | 0.32 | 0 | 66 | 0.76 | 0.96 | 0.00 | -0.09 | 8/14/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 55.55 | 63.05 | 59.30 | 57.10 | -26.60 | -31.78% | 0.28 | 1 | 234 | 0.73 | 0.94 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 53.45 | 58.45 | 55.95 | 62.67 | -16.96 | -21.30% | 0.26 | 1 | 79 | 0.51 | 0.92 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 47.10 | 54.05 | 50.58 | 50.30 | -15.05 | -23.03% | 0.23 | 6 | 185 | 0.67 | 0.90 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 44.60 | 50.10 | 47.35 | 63.86 | 0.00 | 0.00% | 0.21 | 0 | 357 | 0.53 | 0.87 | 0.00 | -0.15 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 38.85 | 44.85 | 41.85 | 65.00 | 0.00 | 0.00% | 0.18 | 0 | 749 | 0.44 | 0.84 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 34.85 | 42.10 | 38.48 | 38.14 | -16.23 | -29.86% | 0.16 | 1 | 184 | 0.48 | 0.81 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 32.85 | 36.60 | 34.73 | 49.83 | 0.00 | 0.00% | 0.14 | 0 | 1,533 | 0.49 | 0.78 | 0.01 | -0.19 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 28.90 | 33.10 | 31.00 | 31.60 | -11.75 | -27.11% | 0.13 | 2 | 408 | 0.49 | 0.74 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 250.00 | 25.90 | 29.05 | 27.48 | 27.41 | -14.10 | -33.97% | 0.11 | 35 | 478 | 0.48 | 0.70 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 22.90 | 26.65 | 24.78 | 25.59 | -13.36 | -34.30% | 0.10 | 6 | 259 | 0.49 | 0.65 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 20.15 | 23.25 | 21.70 | 20.93 | -14.56 | -41.03% | 0.08 | 11 | 382 | 0.48 | 0.61 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 265.00 | 18.40 | 19.85 | 19.13 | 19.11 | -13.79 | -41.92% | 0.07 | 15 | 460 | 0.48 | 0.56 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 270.00 | 15.85 | 17.95 | 16.90 | 16.50 | -12.10 | -42.31% | 0.06 | 70 | 399 | 0.49 | 0.52 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 275.00 | 13.50 | 16.25 | 14.88 | 15.25 | -10.08 | -39.80% | 0.05 | 60 | 478 | 0.49 | 0.47 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 280.00 | 11.80 | 14.00 | 12.90 | 13.00 | -11.10 | -46.06% | 0.05 | 112 | 521 | 0.49 | 0.43 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 10.05 | 12.60 | 11.33 | 11.40 | -8.40 | -42.43% | 0.04 | 52 | 220 | 0.50 | 0.39 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 8.65 | 10.45 | 9.55 | 9.50 | -8.30 | -46.63% | 0.03 | 66 | 311 | 0.49 | 0.35 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 7.65 | 9.10 | 8.38 | 8.30 | -7.95 | -48.93% | 0.03 | 148 | 189 | 0.50 | 0.31 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 300.00 | 6.75 | 7.20 | 6.98 | 7.00 | -6.82 | -49.35% | 0.02 | 77 | 714 | 0.49 | 0.28 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 5.60 | 6.55 | 6.08 | 5.97 | -6.23 | -51.07% | 0.02 | 33 | 412 | 0.49 | 0.25 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 310.00 | 4.85 | 5.40 | 5.13 | 5.35 | -5.67 | -51.46% | 0.02 | 96 | 572 | 0.49 | 0.22 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 4.05 | 4.70 | 4.38 | 4.40 | -4.84 | -52.39% | 0.01 | 34 | 328 | 0.50 | 0.19 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 3.55 | 4.00 | 3.78 | 3.75 | -4.30 | -53.42% | 0.01 | 96 | 1,088 | 0.50 | 0.17 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 325.00 | 1.52 | 4.85 | 3.19 | 3.40 | -3.65 | -51.78% | 0.01 | 123 | 1,474 | 0.49 | 0.15 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 330.00 | 2.25 | 2.96 | 2.61 | 2.93 | -2.90 | -49.75% | 0.01 | 73 | 882 | 0.50 | 0.13 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 1.86 | 2.74 | 2.30 | 2.50 | -2.84 | -53.19% | 0.01 | 36 | 985 | 0.50 | 0.11 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 1.59 | 2.17 | 1.88 | 2.15 | -2.20 | -50.58% | 0.01 | 29 | 708 | 0.50 | 0.09 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 1.33 | 2.05 | 1.69 | 1.96 | -2.14 | -52.20% | 0.00 | 8 | 670 | 0.51 | 0.08 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 350.00 | 1.00 | 1.74 | 1.37 | 1.53 | -1.67 | -52.19% | 0.00 | 39 | 886 | 0.51 | 0.07 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 1.13 | 1.84 | 1.49 | 1.14 | -1.84 | -61.75% | 0.00 | 29 | 1,329 | 0.54 | 0.06 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 360.00 | 0.85 | 1.49 | 1.17 | 1.15 | -1.35 | -54.00% | 0.00 | 20 | 752 | 0.53 | 0.05 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 365.00 | 0.59 | 1.44 | 1.02 | 0.92 | -1.26 | -57.80% | 0.00 | 15 | 38 | 0.53 | 0.04 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 370.00 | 0.62 | 1.16 | 0.89 | 0.72 | -1.08 | -60.00% | 0.00 | 40 | 539 | 0.54 | 0.04 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 375.00 | 0.09 | 1.18 | 0.64 | 0.73 | -0.77 | -51.34% | 0.00 | 3 | 38 | 0.49 | 0.03 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 1.28 | 0.64 | 0.57 | -0.74 | -56.49% | 0.00 | 9 | 216 | 0.62 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 385.00 | 0.14 | 1.07 | 0.61 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | 0.02 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 390.00 | 0.04 | 0.80 | 0.42 | 0.39 | -0.64 | -62.14% | 0.00 | 55 | 117 | 0.50 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 0.84 | 0.42 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.73 | 0.37 | 0.29 | -0.43 | -59.73% | 0.00 | 22 | 222 | 0.62 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.89 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 410.00 | 0.10 | 0.44 | 0.27 | 0.40 | -0.25 | -38.47% | 0.00 | 11 | 84 | 0.55 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.81 | 0.41 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 3.95 | 1.98 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.69 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 174 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 18,192 | 0.68 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.76 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 0.72 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 30 | 499 | 0.61 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 0.02 | 0.51 | 0.27 | 0.01 | -0.18 | -94.74% | 0.00 | 33 | 465 | 0.52 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 0.74 | 0.42 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.54 | -0.01 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 0.10 | 0.46 | 0.28 | 0.34 | +0.13 | +61.91% | 0.00 | 36 | 1,661 | 0.49 | -0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 0.10 | 0.93 | 0.52 | 0.65 | +0.30 | +85.72% | 0.00 | 4 | 316 | 0.49 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 0.25 | 0.83 | 0.54 | 0.73 | +0.38 | +108.58% | 0.00 | 12 | 1,299 | 0.48 | -0.03 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 205.00 | 0.69 | 1.49 | 1.09 | 0.98 | +0.44 | +81.49% | 0.01 | 96 | 650 | 0.51 | -0.04 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 1.20 | 1.50 | 1.35 | 1.34 | +0.69 | +106.16% | 0.01 | 25 | 20,233 | 0.50 | -0.06 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 215.00 | 1.60 | 2.00 | 1.80 | 1.70 | +0.85 | +100.00% | 0.01 | 18 | 204 | 0.50 | -0.08 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 2.00 | 2.70 | 2.35 | 2.40 | +1.19 | +98.35% | 0.01 | 494 | 792 | 0.50 | -0.10 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 225.00 | 2.98 | 3.35 | 3.17 | 3.10 | +1.52 | +96.21% | 0.01 | 122 | 1,203 | 0.50 | -0.13 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 3.75 | 4.15 | 3.95 | 4.00 | +2.00 | +100.00% | 0.02 | 183 | 1,201 | 0.49 | -0.15 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 235.00 | 4.70 | 5.25 | 4.98 | 5.02 | +2.47 | +96.87% | 0.02 | 198 | 424 | 0.49 | -0.19 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 6.25 | 6.50 | 6.38 | 6.37 | +3.02 | +90.15% | 0.03 | 170 | 540 | 0.49 | -0.22 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 245.00 | 7.15 | 8.35 | 7.75 | 8.05 | +3.94 | +95.87% | 0.03 | 221 | 401 | 0.49 | -0.26 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 250.00 | 9.40 | 9.85 | 9.63 | 9.69 | +4.54 | +88.16% | 0.04 | 292 | 708 | 0.49 | -0.30 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 255.00 | 11.05 | 12.25 | 11.65 | 11.36 | +4.94 | +76.95% | 0.05 | 95 | 425 | 0.50 | -0.35 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 260.00 | 12.50 | 14.00 | 13.25 | 13.11 | +5.53 | +72.96% | 0.05 | 220 | 409 | 0.48 | -0.39 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 265.00 | 14.70 | 16.90 | 15.80 | 16.05 | +6.97 | +76.77% | 0.06 | 227 | 260 | 0.48 | -0.44 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 270.00 | 17.60 | 19.70 | 18.65 | 18.45 | +7.61 | +70.21% | 0.07 | 293 | 1,109 | 0.49 | -0.48 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 275.00 | 19.90 | 24.50 | 22.20 | 20.88 | +7.80 | +59.64% | 0.08 | 182 | 544 | 0.51 | -0.53 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 280.00 | 23.50 | 25.70 | 24.60 | 23.80 | +8.15 | +52.08% | 0.09 | 13 | 942 | 0.49 | -0.57 | 0.01 | -0.23 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 25.70 | 30.20 | 27.95 | 27.39 | +9.39 | +52.17% | 0.10 | 40 | 454 | 0.49 | -0.61 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 29.30 | 34.70 | 32.00 | 30.58 | +10.13 | +49.54% | 0.11 | 51 | 346 | 0.51 | -0.65 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 33.55 | 38.10 | 35.83 | 34.30 | +9.92 | +40.69% | 0.12 | 3 | 441 | 0.51 | -0.69 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 300.00 | 36.25 | 40.50 | 38.38 | 38.95 | +13.45 | +52.75% | 0.13 | 7 | 384 | 0.47 | -0.72 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 42.45 | 44.00 | 43.23 | 43.25 | +16.52 | +61.81% | 0.14 | 4 | 7 | 0.50 | -0.75 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 310.00 | 44.35 | 50.45 | 47.40 | 48.00 | +11.45 | +31.33% | 0.15 | 2 | 10 | 0.48 | -0.78 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 48.60 | 53.70 | 51.15 | 33.30 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.45 | -0.81 | 0.01 | -0.15 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 52.85 | 60.00 | 56.43 | 55.55 | +16.60 | +42.62% | 0.18 | 10 | 17 | 0.66 | -0.83 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 325.00 | 57.45 | 64.95 | 61.20 | 40.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | -0.85 | 0.01 | -0.13 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 330.00 | 62.00 | 67.25 | 64.63 | 47.80 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.62 | -0.87 | 0.00 | -0.12 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 66.60 | 71.85 | 69.23 | 126.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.11 | 6/15/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 71.35 | 76.55 | 73.95 | 66.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | -0.91 | 0.00 | -0.10 | 8/24/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 76.10 | 81.15 | 78.63 | 93.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.08 | 4/22/2026 | 9/4/2026 4:00:03 PM EST |
| 350.00 | 80.90 | 85.95 | 83.43 | 61.15 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.66 | -0.93 | 0.00 | -0.08 | 8/28/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 85.70 | 90.85 | 88.28 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.07 | 9/4/2026 4:00:03 PM EST | |||
| 360.00 | 90.55 | 95.70 | 93.13 | % | 0.26 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.06 | 9/4/2026 4:00:03 PM EST | |||
| 365.00 | 95.45 | 100.60 | 98.03 | % | 0.27 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.05 | 9/4/2026 4:00:03 PM EST | |||
| 370.00 | 100.35 | 105.05 | 102.70 | % | 0.28 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 375.00 | 105.25 | 110.75 | 108.00 | % | 0.29 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 380.00 | 110.30 | 116.05 | 113.18 | % | 0.30 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 385.00 | 115.25 | 120.80 | 118.03 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 390.00 | 120.25 | 127.00 | 123.63 | 101.20 | 0.00 | 0.00% | 0.32 | 0 | 16 | 0.89 | -0.98 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 395.00 | 124.35 | 132.55 | 128.45 | % | 0.33 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 400.00 | 129.30 | 137.85 | 133.58 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 405.00 | 135.20 | 140.95 | 138.08 | % | 0.34 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 410.00 | 139.30 | 147.85 | 143.58 | 142.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 4:00:03 PM EST |
| 415.00 | 145.20 | 152.50 | 148.85 | % | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:03 PM EST |