Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $586.57 as of 12/26/2025 3:47:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 232.95 | 241.20 | 237.08 | 229.85 | 0.00 | 0.00% | 0.68 | 0 | 8 | 0.88 | 1.00 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 223.00 | 231.30 | 227.15 | 218.06 | 0.00 | 0.00% | 0.63 | 0 | 8 | 0.84 | 1.00 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 213.40 | 221.45 | 217.43 | 212.95 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.80 | 1.00 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 203.80 | 211.65 | 207.73 | 177.40 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.06 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 194.00 | 201.85 | 197.93 | 229.87 | 0.00 | 0.00% | 0.51 | 0 | 9 | 0.71 | 0.99 | 0.00 | -0.06 | 11/7/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 184.05 | 192.00 | 188.03 | 199.90 | 0.00 | 0.00% | 0.47 | 0 | 23 | 0.72 | 0.98 | 0.00 | -0.07 | 12/9/2025 | 12/26/2025 4:00:01 PM EST |
| 410.00 | 175.90 | 180.50 | 178.20 | 216.25 | 0.00 | 0.00% | 0.43 | 0 | 13 | 0.59 | 0.98 | 0.00 | -0.08 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 420.00 | 165.30 | 171.85 | 168.58 | 142.35 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.61 | 0.97 | 0.00 | -0.10 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 430.00 | 157.05 | 161.70 | 159.38 | 133.42 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.59 | 0.96 | 0.00 | -0.11 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 440.00 | 146.35 | 153.85 | 150.10 | 146.07 | 0.00 | 0.00% | 0.34 | 0 | 21 | 0.60 | 0.95 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 450.00 | 137.05 | 144.60 | 140.83 | 137.27 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.58 | 0.94 | 0.00 | -0.14 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 460.00 | 128.60 | 134.20 | 131.40 | 117.92 | 0.00 | 0.00% | 0.29 | 0 | 46 | 0.45 | 0.93 | 0.00 | -0.16 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 470.00 | 119.60 | 126.55 | 123.08 | 107.73 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.47 | 0.91 | 0.00 | -0.18 | 12/3/2025 | 12/26/2025 4:00:01 PM EST |
| 480.00 | 111.30 | 115.65 | 113.48 | 116.65 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.46 | 0.89 | 0.00 | -0.20 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 103.15 | 106.95 | 105.05 | 119.35 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.46 | 0.87 | 0.00 | -0.22 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 93.15 | 100.90 | 97.03 | 98.35 | +5.11 | +5.48% | 0.19 | 3 | 47 | 0.45 | 0.85 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 510.00 | 87.10 | 91.50 | 89.30 | 108.40 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.46 | 0.82 | 0.00 | -0.27 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 77.80 | 85.60 | 81.70 | 80.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.45 | 0.79 | 0.00 | -0.29 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 530.00 | 71.40 | 77.50 | 74.45 | 74.85 | -10.55 | -12.36% | 0.14 | 2 | 10 | 0.45 | 0.76 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 540.00 | 63.80 | 71.35 | 67.58 | 68.75 | -1.15 | -1.65% | 0.13 | 20 | 31 | 0.45 | 0.72 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 550.00 | 59.10 | 62.15 | 60.63 | 60.84 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.44 | 0.68 | 0.00 | -0.34 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 560.00 | 53.15 | 56.60 | 54.88 | 51.58 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.44 | 0.64 | 0.00 | -0.36 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 570.00 | 46.30 | 50.10 | 48.20 | 47.45 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.43 | 0.61 | 0.00 | -0.37 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 580.00 | 42.75 | 44.60 | 43.68 | 43.72 | +3.34 | +8.28% | 0.08 | 12 | 87 | 0.44 | 0.56 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 590.00 | 37.50 | 41.25 | 39.38 | 38.30 | +2.00 | +5.51% | 0.07 | 10 | 188 | 0.44 | 0.52 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 600.00 | 33.05 | 34.25 | 33.65 | 34.13 | 0.00 | 0.00% | 0.06 | 0 | 750 | 0.43 | 0.48 | 0.00 | -0.37 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 610.00 | 28.55 | 30.60 | 29.58 | 29.80 | +2.35 | +8.57% | 0.05 | 1 | 477 | 0.43 | 0.44 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 620.00 | 23.50 | 28.35 | 25.93 | 25.56 | +0.51 | +2.04% | 0.04 | 2 | 173 | 0.43 | 0.41 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 630.00 | 21.45 | 24.00 | 22.73 | 24.45 | +3.45 | +16.43% | 0.04 | 71 | 181 | 0.43 | 0.37 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 640.00 | 16.95 | 20.30 | 18.63 | 20.00 | +2.50 | +14.29% | 0.03 | 1 | 58 | 0.41 | 0.33 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 650.00 | 15.00 | 19.05 | 17.03 | 16.52 | -0.61 | -3.57% | 0.03 | 148 | 175 | 0.42 | 0.30 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 660.00 | 13.70 | 14.80 | 14.25 | 15.60 | +1.10 | +7.59% | 0.02 | 1 | 69 | 0.42 | 0.27 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 670.00 | 10.50 | 13.30 | 11.90 | 12.85 | +0.65 | +5.33% | 0.02 | 2 | 68 | 0.41 | 0.24 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 680.00 | 9.75 | 10.90 | 10.33 | 10.72 | +0.76 | +7.64% | 0.02 | 10 | 71 | 0.41 | 0.21 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 690.00 | 8.10 | 9.40 | 8.75 | 9.05 | -0.07 | -0.77% | 0.01 | 1 | 30 | 0.41 | 0.18 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 700.00 | 7.00 | 7.85 | 7.43 | 7.60 | -0.17 | -2.19% | 0.01 | 8 | 183 | 0.41 | 0.16 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 710.00 | 6.00 | 6.80 | 6.40 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.42 | 0.14 | 0.00 | -0.20 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 720.00 | 4.15 | 6.10 | 5.13 | 5.53 | -0.26 | -4.50% | 0.01 | 1 | 38 | 0.41 | 0.12 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 730.00 | 3.70 | 5.05 | 4.38 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | 0.10 | 0.00 | -0.16 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 740.00 | 2.56 | 6.75 | 4.66 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | 0.09 | 0.00 | -0.14 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 750.00 | 2.40 | 4.10 | 3.25 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.08 | 0.00 | -0.13 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 760.00 | 1.99 | 4.40 | 3.20 | 7.65 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.43 | 0.07 | 0.00 | -0.11 | 12/10/2025 | 12/26/2025 4:00:01 PM EST |
| 770.00 | 1.70 | 3.80 | 2.75 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.06 | 0.00 | -0.10 | 12/18/2025 | 12/26/2025 4:00:01 PM EST |
| 780.00 | 1.42 | 2.91 | 2.17 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.05 | 0.00 | -0.09 | 12/11/2025 | 12/26/2025 4:00:01 PM EST |
| 790.00 | 0.95 | 2.90 | 1.93 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.04 | 0.00 | -0.08 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 800.00 | 0.01 | 5.55 | 2.78 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.40 | 0.03 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 810.00 | 0.67 | 1.67 | 1.17 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.03 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 820.00 | 0.42 | 1.85 | 1.14 | 1.30 | -1.32 | -50.39% | 0.00 | 1 | 19 | 0.43 | 0.02 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 830.00 | 0.49 | 1.50 | 1.00 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.02 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 850.00 | 0.50 | 2.01 | 1.26 | 0.50 | -0.60 | -54.55% | 0.00 | 6 | 27 | 0.44 | 0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 1.98 | 0.99 | 5.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 2.40 | 1.20 | 5.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 2.11 | 1.06 | 5.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.00 | -0.02 | 11/4/2025 | 12/26/2025 4:00:01 PM EST |
| 890.00 | 0.00 | 2.10 | 1.05 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 12/26/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.58 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 1.42 | 0.71 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 940.00 | 0.00 | 1.75 | 0.88 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 4:00:01 PM EST |
| 960.00 | 0.00 | 2.28 | 1.14 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 980.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1,000.00 | 0.00 | 4.35 | 2.18 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 4:00:01 PM EST |
| 1,020.00 | 0.00 | 4.35 | 2.18 | 14.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 4:00:01 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:01 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:01 PM EST |
| 1,080.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 4.25 | 2.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.87 | 0.00 | 0.00 | -0.04 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 1.48 | 0.74 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.05 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.05 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 2.00 | 1.00 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 1.84 | 0.92 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | -0.01 | 0.00 | -0.06 | 12/12/2025 | 12/26/2025 4:00:01 PM EST |
| 400.00 | 0.30 | 1.50 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | -0.02 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 410.00 | 0.42 | 1.60 | 1.01 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.02 | 0.00 | -0.08 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 420.00 | 0.74 | 2.20 | 1.47 | 1.30 | -0.92 | -41.45% | 0.00 | 1 | 21 | 0.48 | -0.03 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 430.00 | 0.81 | 2.51 | 1.66 | 1.76 | +0.12 | +7.32% | 0.00 | 6 | 60 | 0.46 | -0.04 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 440.00 | 1.55 | 3.00 | 2.28 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | -0.05 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 450.00 | 2.07 | 3.65 | 2.86 | 2.87 | -0.48 | -14.33% | 0.01 | 6 | 66 | 0.46 | -0.06 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 460.00 | 2.45 | 4.65 | 3.55 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | -0.07 | 0.00 | -0.16 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 470.00 | 3.20 | 4.95 | 4.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.44 | -0.09 | 0.00 | -0.18 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 480.00 | 5.05 | 6.80 | 5.93 | 5.85 | -1.15 | -16.43% | 0.01 | 5 | 69 | 0.45 | -0.11 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 490.00 | 6.85 | 7.60 | 7.23 | 7.10 | +0.35 | +5.19% | 0.01 | 4 | 67 | 0.45 | -0.13 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 500.00 | 7.95 | 9.85 | 8.90 | 8.97 | 0.00 | 0.00% | 0.02 | 45 | 112 | 0.44 | -0.15 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 510.00 | 10.10 | 11.20 | 10.65 | 10.87 | +0.32 | +3.04% | 0.02 | 3 | 116 | 0.44 | -0.18 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 520.00 | 12.05 | 13.60 | 12.83 | 13.09 | +0.39 | +3.08% | 0.02 | 6 | 190 | 0.43 | -0.21 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 530.00 | 13.75 | 16.55 | 15.15 | 15.65 | -2.85 | -15.41% | 0.03 | 8 | 86 | 0.43 | -0.24 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 540.00 | 18.40 | 19.25 | 18.83 | 18.49 | -1.96 | -9.59% | 0.03 | 14 | 97 | 0.43 | -0.28 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 550.00 | 22.10 | 22.75 | 22.43 | 22.33 | +0.33 | +1.50% | 0.04 | 7 | 891 | 0.43 | -0.32 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 560.00 | 25.60 | 26.55 | 26.08 | 25.85 | -2.55 | -8.98% | 0.05 | 163 | 89 | 0.43 | -0.36 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 570.00 | 30.00 | 30.85 | 30.43 | 30.25 | +0.35 | +1.18% | 0.05 | 783 | 91 | 0.43 | -0.39 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 580.00 | 32.75 | 37.60 | 35.18 | 35.15 | +3.00 | +9.34% | 0.06 | 16 | 146 | 0.43 | -0.44 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 590.00 | 39.10 | 41.95 | 40.53 | 40.15 | +1.80 | +4.70% | 0.07 | 18 | 65 | 0.43 | -0.48 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 600.00 | 44.10 | 47.75 | 45.93 | 45.10 | -3.10 | -6.44% | 0.08 | 3 | 243 | 0.43 | -0.52 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 610.00 | 50.90 | 52.30 | 51.60 | 51.12 | +0.97 | +1.94% | 0.08 | 3 | 46 | 0.42 | -0.56 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 620.00 | 53.70 | 59.25 | 56.48 | 56.15 | -7.33 | -11.55% | 0.09 | 8 | 32 | 0.41 | -0.59 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 630.00 | 59.60 | 66.20 | 62.90 | 62.69 | -4.86 | -7.20% | 0.10 | 40 | 33 | 0.40 | -0.63 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 640.00 | 68.30 | 71.85 | 70.08 | 73.48 | 0.00 | 0.00% | 0.11 | 0 | 122 | 0.40 | -0.67 | 0.00 | -0.33 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 650.00 | 74.20 | 80.70 | 77.45 | 80.34 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.40 | -0.70 | 0.00 | -0.32 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 660.00 | 84.25 | 87.95 | 86.10 | 84.45 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.41 | -0.73 | 0.00 | -0.30 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 670.00 | 90.30 | 97.70 | 94.00 | 98.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.40 | -0.76 | 0.00 | -0.28 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 680.00 | 99.05 | 104.40 | 101.73 | 104.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.40 | -0.79 | 0.00 | -0.26 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 690.00 | 107.60 | 112.55 | 110.08 | 108.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.39 | -0.82 | 0.00 | -0.24 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 700.00 | 116.35 | 121.55 | 118.95 | 79.81 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.39 | -0.84 | 0.00 | -0.22 | 11/13/2025 | 12/26/2025 4:00:01 PM EST |
| 710.00 | 124.75 | 131.30 | 128.03 | 135.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.38 | -0.86 | 0.00 | -0.20 | 11/25/2025 | 12/26/2025 4:00:01 PM EST |
| 720.00 | 133.65 | 140.20 | 136.93 | 135.95 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.47 | -0.88 | 0.00 | -0.18 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 730.00 | 142.90 | 150.45 | 146.68 | 101.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.50 | -0.90 | 0.00 | -0.16 | 10/30/2025 | 12/26/2025 4:00:01 PM EST |
| 740.00 | 152.40 | 159.90 | 156.15 | 129.85 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.52 | -0.91 | 0.00 | -0.14 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 750.00 | 162.00 | 169.50 | 165.75 | 138.83 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.53 | -0.92 | 0.00 | -0.13 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 760.00 | 171.80 | 179.20 | 175.50 | 175.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.11 | 11/21/2025 | 12/26/2025 4:00:01 PM EST |
| 770.00 | 181.50 | 189.70 | 185.60 | 156.80 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.56 | -0.94 | 0.00 | -0.10 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 780.00 | 191.35 | 199.95 | 195.65 | 163.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.09 | 11/5/2025 | 12/26/2025 4:00:01 PM EST |
| 790.00 | 201.35 | 210.00 | 205.68 | 158.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.08 | 11/18/2025 | 12/26/2025 4:00:01 PM EST |
| 800.00 | 211.35 | 220.00 | 215.68 | % | 0.27 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.07 | 12/26/2025 4:00:01 PM EST | |||
| 810.00 | 221.40 | 228.85 | 225.13 | % | 0.28 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.06 | 12/26/2025 4:00:01 PM EST | |||
| 820.00 | 231.40 | 238.85 | 235.13 | 181.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 11/3/2025 | 12/26/2025 4:00:01 PM EST |
| 830.00 | 241.40 | 248.85 | 245.13 | % | 0.30 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 840.00 | 251.40 | 258.85 | 255.13 | % | 0.30 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 12/26/2025 4:00:01 PM EST | |||
| 850.00 | 261.40 | 268.85 | 265.13 | % | 0.31 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 12/26/2025 4:00:01 PM EST | |||
| 860.00 | 271.40 | 278.85 | 275.13 | 220.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 11/3/2025 | 12/26/2025 4:00:01 PM EST |
| 870.00 | 281.35 | 289.40 | 285.38 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 880.00 | 291.40 | 299.40 | 295.40 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 890.00 | 301.35 | 309.40 | 305.38 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 900.00 | 311.40 | 319.40 | 315.40 | 257.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 4:00:01 PM EST |
| 920.00 | 331.40 | 339.45 | 335.43 | 276.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 4:00:01 PM EST |
| 940.00 | 351.35 | 359.70 | 355.53 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 960.00 | 371.35 | 379.90 | 375.63 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 980.00 | 391.40 | 399.40 | 395.40 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1,000.00 | 411.35 | 419.55 | 415.45 | % | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1,020.00 | 431.35 | 439.40 | 435.38 | % | 0.43 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1,040.00 | 451.35 | 459.35 | 455.35 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1,060.00 | 471.35 | 479.65 | 475.50 | % | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 1,080.00 | 491.35 | 500.00 | 495.68 | % | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |