Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $553.68 as of 1/9/2026 10:15:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 158.20 | 166.25 | 162.23 | % | 0.43 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 390.00 | 149.65 | 156.50 | 153.08 | % | 0.39 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.09 | 1/9/2026 3:59:47 PM EST | |||
| 400.00 | 140.05 | 146.95 | 143.50 | % | 0.36 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.11 | 1/9/2026 3:59:47 PM EST | |||
| 410.00 | 130.60 | 137.50 | 134.05 | % | 0.33 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.13 | 1/9/2026 3:59:47 PM EST | |||
| 420.00 | 121.30 | 128.25 | 124.78 | % | 0.30 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.13 | 1/9/2026 3:59:47 PM EST | |||
| 430.00 | 112.20 | 118.70 | 115.45 | % | 0.27 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.16 | 1/9/2026 3:59:47 PM EST | |||
| 435.00 | 107.75 | 113.70 | 110.73 | % | 0.25 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.17 | 1/9/2026 3:59:47 PM EST | |||
| 440.00 | 103.35 | 109.85 | 106.60 | % | 0.24 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.18 | 1/9/2026 3:59:47 PM EST | |||
| 445.00 | 99.00 | 106.00 | 102.50 | % | 0.23 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.20 | 1/9/2026 3:59:47 PM EST | |||
| 450.00 | 94.75 | 101.75 | 98.25 | % | 0.22 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.21 | 1/9/2026 3:59:47 PM EST | |||
| 455.00 | 90.55 | 97.60 | 94.08 | % | 0.21 | 0 | 0 | 0.51 | 0.86 | 0.00 | -0.22 | 1/9/2026 3:59:47 PM EST | |||
| 460.00 | 86.50 | 93.50 | 90.00 | % | 0.20 | 0 | 0 | 0.51 | 0.84 | 0.00 | -0.24 | 1/9/2026 3:59:47 PM EST | |||
| 465.00 | 82.45 | 88.75 | 85.60 | % | 0.18 | 0 | 0 | 0.50 | 0.83 | 0.00 | -0.25 | 1/9/2026 3:59:47 PM EST | |||
| 470.00 | 78.55 | 85.45 | 82.00 | % | 0.17 | 0 | 0 | 0.50 | 0.81 | 0.00 | -0.27 | 1/9/2026 3:59:47 PM EST | |||
| 475.00 | 74.50 | 79.95 | 77.23 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.00 | -0.28 | 1/9/2026 3:59:47 PM EST | |||
| 480.00 | 70.75 | 76.25 | 73.50 | % | 0.15 | 0 | 0 | 0.48 | 0.78 | 0.00 | -0.29 | 1/9/2026 3:59:47 PM EST | |||
| 485.00 | 67.05 | 74.30 | 70.68 | % | 0.15 | 0 | 0 | 0.49 | 0.76 | 0.00 | -0.30 | 1/9/2026 3:59:47 PM EST | |||
| 490.00 | 63.50 | 70.65 | 67.08 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.00 | -0.32 | 1/9/2026 3:59:47 PM EST | |||
| 495.00 | 60.35 | 67.30 | 63.83 | % | 0.13 | 0 | 0 | 0.49 | 0.73 | 0.00 | -0.33 | 1/9/2026 3:59:47 PM EST | |||
| 500.00 | 56.65 | 64.00 | 60.33 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.00 | -0.34 | 1/9/2026 3:59:47 PM EST | |||
| 505.00 | 53.35 | 58.75 | 56.05 | % | 0.11 | 0 | 0 | 0.47 | 0.69 | 0.00 | -0.35 | 1/9/2026 3:59:47 PM EST | |||
| 510.00 | 50.20 | 55.65 | 52.93 | 55.51 | -5.69 | -9.30% | 0.10 | 10 | 0 | 0.47 | 0.67 | 0.00 | -0.35 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 515.00 | 48.20 | 53.20 | 50.70 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.00 | -0.36 | 1/9/2026 3:59:47 PM EST | |||
| 520.00 | 44.10 | 50.15 | 47.13 | 49.40 | % | 0.09 | 4 | 0 | 0.47 | 0.62 | 0.00 | -0.37 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 525.00 | 41.15 | 47.70 | 44.43 | 48.65 | % | 0.08 | 2 | 0 | 0.47 | 0.60 | 0.00 | -0.37 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 530.00 | 39.45 | 44.65 | 42.05 | 46.20 | % | 0.08 | 38 | 0 | 0.47 | 0.58 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 535.00 | 35.60 | 43.20 | 39.40 | % | 0.07 | 0 | 0 | 0.47 | 0.56 | 0.00 | -0.38 | 1/9/2026 3:59:47 PM EST | |||
| 540.00 | 33.00 | 39.60 | 36.30 | 37.13 | -6.22 | -14.35% | 0.07 | 19 | 1 | 0.46 | 0.54 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 545.00 | 31.75 | 37.25 | 34.50 | 38.10 | -0.41 | -1.07% | 0.06 | 2 | 1 | 0.46 | 0.51 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 550.00 | 28.30 | 35.35 | 31.83 | 36.15 | % | 0.06 | 33 | 0 | 0.46 | 0.49 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 555.00 | 26.10 | 32.95 | 29.53 | 30.00 | % | 0.05 | 1 | 0 | 0.45 | 0.47 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 560.00 | 25.25 | 31.10 | 28.18 | 27.95 | -5.95 | -17.56% | 0.05 | 4 | 4 | 0.46 | 0.45 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 565.00 | 22.20 | 29.30 | 25.75 | 30.00 | -1.50 | -4.77% | 0.05 | 1 | 11 | 0.45 | 0.43 | 0.00 | -0.37 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 570.00 | 20.30 | 26.15 | 23.23 | 26.95 | -2.61 | -8.83% | 0.04 | 2 | 6 | 0.44 | 0.41 | 0.00 | -0.37 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 575.00 | 19.75 | 25.80 | 22.78 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.00 | -0.36 | 1/9/2026 3:59:47 PM EST | |||
| 580.00 | 16.65 | 24.40 | 20.53 | % | 0.04 | 0 | 0 | 0.45 | 0.36 | 0.00 | -0.35 | 1/9/2026 3:59:47 PM EST | |||
| 585.00 | 15.25 | 22.75 | 19.00 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.00 | -0.35 | 1/9/2026 3:59:47 PM EST | |||
| 590.00 | 13.75 | 21.00 | 17.38 | 18.95 | % | 0.03 | 2 | 0 | 0.45 | 0.33 | 0.00 | -0.34 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 595.00 | 14.00 | 19.95 | 16.98 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.00 | -0.33 | 1/9/2026 3:59:47 PM EST | |||
| 600.00 | 11.15 | 18.90 | 15.03 | 15.15 | -3.10 | -16.99% | 0.03 | 2 | 5 | 0.45 | 0.29 | 0.00 | -0.32 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 605.00 | 10.00 | 17.55 | 13.78 | % | 0.02 | 0 | 0 | 0.45 | 0.27 | 0.00 | -0.31 | 1/9/2026 3:59:47 PM EST | |||
| 610.00 | 10.65 | 16.70 | 13.68 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.46 | 0.26 | 0.00 | -0.30 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 615.00 | 7.30 | 15.70 | 11.50 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.00 | -0.29 | 1/9/2026 3:59:47 PM EST | |||
| 620.00 | 6.35 | 14.70 | 10.53 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.00 | -0.28 | 1/9/2026 3:59:47 PM EST | |||
| 625.00 | 6.00 | 13.70 | 9.85 | % | 0.02 | 0 | 0 | 0.44 | 0.21 | 0.00 | -0.27 | 1/9/2026 3:59:47 PM EST | |||
| 630.00 | 6.70 | 12.45 | 9.58 | 11.59 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.45 | 0.20 | 0.00 | -0.26 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 635.00 | 6.65 | 12.30 | 9.48 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.00 | -0.25 | 1/9/2026 3:59:47 PM EST | |||
| 640.00 | 3.30 | 11.60 | 7.45 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.00 | -0.24 | 1/9/2026 3:59:47 PM EST | |||
| 645.00 | 3.00 | 10.70 | 6.85 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.00 | -0.23 | 1/9/2026 3:59:47 PM EST | |||
| 650.00 | 2.36 | 10.40 | 6.38 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.00 | -0.21 | 1/9/2026 3:59:47 PM EST | |||
| 655.00 | 1.79 | 9.85 | 5.82 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.00 | -0.20 | 1/9/2026 3:59:47 PM EST | |||
| 660.00 | 3.70 | 9.35 | 6.53 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.19 | 1/9/2026 3:59:47 PM EST | |||
| 665.00 | 2.60 | 8.95 | 5.78 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.00 | -0.18 | 1/9/2026 3:59:47 PM EST | |||
| 670.00 | 3.30 | 8.60 | 5.95 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.17 | 1/9/2026 3:59:47 PM EST | |||
| 675.00 | 0.30 | 8.20 | 4.25 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.16 | 1/9/2026 3:59:47 PM EST | |||
| 680.00 | 0.15 | 7.90 | 4.03 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.15 | 1/9/2026 3:59:47 PM EST | |||
| 685.00 | 0.01 | 7.60 | 3.81 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.14 | 1/9/2026 3:59:47 PM EST | |||
| 690.00 | 0.01 | 7.30 | 3.66 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.14 | 1/9/2026 3:59:47 PM EST | |||
| 695.00 | 0.01 | 7.05 | 3.53 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.13 | 1/9/2026 3:59:47 PM EST | |||
| 700.00 | 0.01 | 6.85 | 3.43 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.12 | 1/9/2026 3:59:47 PM EST | |||
| 705.00 | 0.01 | 6.65 | 3.33 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.11 | 1/9/2026 3:59:47 PM EST | |||
| 710.00 | 0.01 | 6.45 | 3.23 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.00 | -0.10 | 1/9/2026 3:59:47 PM EST | |||
| 715.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.10 | 1/9/2026 3:59:47 PM EST | |||
| 720.00 | 0.00 | 6.10 | 3.05 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.09 | 1/9/2026 3:59:47 PM EST | |||
| 725.00 | 0.00 | 6.00 | 3.00 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 730.00 | 0.00 | 5.85 | 2.93 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 735.00 | 0.00 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 740.00 | 0.00 | 5.65 | 2.83 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 745.00 | 0.00 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 750.00 | 0.00 | 5.45 | 2.73 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 755.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 760.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 770.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 780.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 790.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 800.00 | 0.00 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 810.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 830.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 840.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 390.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.09 | 1/9/2026 3:59:47 PM EST | |||
| 400.00 | 0.00 | 3.50 | 1.75 | 1.50 | % | 0.00 | 10 | 0 | 0.59 | -0.03 | 0.00 | -0.11 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 410.00 | 0.00 | 5.95 | 2.98 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.13 | 1/9/2026 3:59:47 PM EST | |||
| 420.00 | 0.01 | 6.60 | 3.31 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.13 | 1/9/2026 3:59:47 PM EST | |||
| 430.00 | 2.23 | 4.80 | 3.52 | 3.47 | % | 0.01 | 2 | 0 | 0.46 | -0.08 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 435.00 | 0.30 | 8.00 | 4.15 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.17 | 1/9/2026 3:59:47 PM EST | |||
| 440.00 | 0.60 | 8.60 | 4.60 | 4.57 | % | 0.01 | 1 | 0 | 0.43 | -0.10 | 0.00 | -0.18 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 445.00 | 2.44 | 9.20 | 5.82 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.00 | -0.20 | 1/9/2026 3:59:47 PM EST | |||
| 450.00 | 4.85 | 9.90 | 7.38 | % | 0.02 | 0 | 0 | 0.49 | -0.13 | 0.00 | -0.21 | 1/9/2026 3:59:47 PM EST | |||
| 455.00 | 2.77 | 10.65 | 6.71 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.00 | -0.22 | 1/9/2026 3:59:47 PM EST | |||
| 460.00 | 3.65 | 11.50 | 7.58 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.00 | -0.24 | 1/9/2026 3:59:47 PM EST | |||
| 465.00 | 4.70 | 12.10 | 8.40 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.00 | -0.25 | 1/9/2026 3:59:47 PM EST | |||
| 470.00 | 6.95 | 13.45 | 10.20 | % | 0.02 | 0 | 0 | 0.47 | -0.19 | 0.00 | -0.27 | 1/9/2026 3:59:47 PM EST | |||
| 475.00 | 9.00 | 14.60 | 11.80 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.00 | -0.28 | 1/9/2026 3:59:47 PM EST | |||
| 480.00 | 8.30 | 15.80 | 12.05 | % | 0.03 | 0 | 0 | 0.46 | -0.22 | 0.00 | -0.29 | 1/9/2026 3:59:47 PM EST | |||
| 485.00 | 9.65 | 17.10 | 13.38 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.00 | -0.30 | 1/9/2026 3:59:47 PM EST | |||
| 490.00 | 12.10 | 18.50 | 15.30 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.00 | -0.32 | 1/9/2026 3:59:47 PM EST | |||
| 495.00 | 13.95 | 20.00 | 16.98 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.00 | -0.33 | 1/9/2026 3:59:47 PM EST | |||
| 500.00 | 14.50 | 21.65 | 18.08 | % | 0.04 | 0 | 0 | 0.46 | -0.29 | 0.00 | -0.34 | 1/9/2026 3:59:47 PM EST | |||
| 505.00 | 16.25 | 23.35 | 19.80 | 15.82 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.31 | 0.00 | -0.35 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 510.00 | 18.80 | 25.15 | 21.98 | 16.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.33 | 0.00 | -0.35 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 515.00 | 20.05 | 27.05 | 23.55 | 18.84 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.36 | 0.00 | -0.36 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 520.00 | 22.35 | 29.05 | 25.70 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.00 | -0.37 | 1/9/2026 3:59:47 PM EST | |||
| 525.00 | 24.70 | 31.05 | 27.88 | 27.47 | % | 0.05 | 14 | 0 | 0.45 | -0.40 | 0.00 | -0.37 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 530.00 | 26.35 | 33.25 | 29.80 | 30.42 | % | 0.06 | 9 | 0 | 0.45 | -0.42 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 535.00 | 29.30 | 35.55 | 32.43 | 32.85 | % | 0.06 | 1 | 0 | 0.45 | -0.44 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 540.00 | 31.70 | 37.95 | 34.83 | 32.90 | +2.90 | +9.67% | 0.06 | 2 | 1 | 0.45 | -0.46 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 545.00 | 34.35 | 40.50 | 37.43 | 36.40 | % | 0.07 | 22 | 0 | 0.44 | -0.49 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 550.00 | 36.75 | 43.20 | 39.98 | 38.46 | +1.98 | +5.43% | 0.07 | 4 | 0 | 0.44 | -0.51 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST |
| 555.00 | 40.10 | 46.05 | 43.08 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.00 | -0.38 | 1/9/2026 3:59:47 PM EST | |||
| 560.00 | 43.40 | 49.00 | 46.20 | 42.02 | % | 0.08 | 1 | 0 | 0.45 | -0.55 | 0.00 | -0.38 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 565.00 | 46.20 | 52.00 | 49.10 | % | 0.09 | 0 | 0 | 0.44 | -0.57 | 0.00 | -0.37 | 1/9/2026 3:59:47 PM EST | |||
| 570.00 | 49.15 | 55.15 | 52.15 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.00 | -0.37 | 1/9/2026 3:59:47 PM EST | |||
| 575.00 | 52.65 | 58.35 | 55.50 | % | 0.10 | 0 | 0 | 0.44 | -0.62 | 0.00 | -0.36 | 1/9/2026 3:59:47 PM EST | |||
| 580.00 | 54.35 | 62.55 | 58.45 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.00 | -0.35 | 1/9/2026 3:59:47 PM EST | |||
| 585.00 | 59.75 | 65.15 | 62.45 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.00 | -0.35 | 1/9/2026 3:59:47 PM EST | |||
| 590.00 | 63.35 | 68.65 | 66.00 | 59.49 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.44 | -0.67 | 0.00 | -0.34 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 595.00 | 67.05 | 72.25 | 69.65 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.00 | -0.33 | 1/9/2026 3:59:47 PM EST | |||
| 600.00 | 69.00 | 75.95 | 72.48 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.00 | -0.32 | 1/9/2026 3:59:47 PM EST | |||
| 605.00 | 73.65 | 79.75 | 76.70 | % | 0.13 | 0 | 0 | 0.43 | -0.73 | 0.00 | -0.31 | 1/9/2026 3:59:47 PM EST | |||
| 610.00 | 76.60 | 83.60 | 80.10 | 73.59 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.42 | -0.74 | 0.00 | -0.30 | 1/8/2026 | 1/9/2026 3:59:47 PM EST |
| 615.00 | 80.20 | 88.70 | 84.45 | % | 0.14 | 0 | 0 | 0.42 | -0.76 | 0.00 | -0.29 | 1/9/2026 3:59:47 PM EST | |||
| 620.00 | 84.20 | 92.75 | 88.48 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.00 | -0.28 | 1/9/2026 3:59:47 PM EST | |||
| 625.00 | 90.40 | 95.75 | 93.08 | % | 0.15 | 0 | 0 | 0.43 | -0.79 | 0.00 | -0.27 | 1/9/2026 3:59:47 PM EST | |||
| 630.00 | 94.60 | 99.85 | 97.23 | 86.50 | % | 0.15 | 22 | 0 | 0.43 | -0.80 | 0.00 | -0.26 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 635.00 | 98.80 | 104.10 | 101.45 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.25 | 1/9/2026 3:59:47 PM EST | |||
| 640.00 | 101.20 | 109.70 | 105.45 | % | 0.16 | 0 | 0 | 0.41 | -0.83 | 0.00 | -0.24 | 1/9/2026 3:59:47 PM EST | |||
| 645.00 | 106.00 | 112.85 | 109.43 | % | 0.17 | 0 | 0 | 0.40 | -0.84 | 0.00 | -0.23 | 1/9/2026 3:59:47 PM EST | |||
| 650.00 | 112.65 | 117.25 | 114.95 | 111.20 | % | 0.18 | 28 | 0 | 0.43 | -0.85 | 0.00 | -0.21 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 655.00 | 115.65 | 121.85 | 118.75 | % | 0.18 | 0 | 0 | 0.41 | -0.86 | 0.00 | -0.20 | 1/9/2026 3:59:47 PM EST | |||
| 660.00 | 119.90 | 126.40 | 123.15 | % | 0.19 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.19 | 1/9/2026 3:59:47 PM EST | |||
| 665.00 | 125.65 | 130.90 | 128.28 | % | 0.19 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.18 | 1/9/2026 3:59:47 PM EST | |||
| 670.00 | 130.00 | 135.60 | 132.80 | 132.55 | % | 0.20 | 2 | 0 | 0.40 | -0.89 | 0.00 | -0.17 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 675.00 | 134.45 | 140.30 | 137.38 | % | 0.20 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.16 | 1/9/2026 3:59:47 PM EST | |||
| 680.00 | 139.55 | 145.00 | 142.28 | 142.05 | % | 0.21 | 2 | 0 | 0.53 | -0.91 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 685.00 | 143.55 | 149.75 | 146.65 | % | 0.21 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.14 | 1/9/2026 3:59:47 PM EST | |||
| 690.00 | 147.65 | 154.55 | 151.10 | 151.25 | % | 0.22 | 2 | 0 | 0.55 | -0.92 | 0.00 | -0.14 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 695.00 | 152.60 | 159.40 | 156.00 | 153.05 | % | 0.22 | 2 | 0 | 0.55 | -0.93 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 700.00 | 158.25 | 164.25 | 161.25 | 158.60 | % | 0.23 | 6 | 0 | 0.56 | -0.94 | 0.00 | -0.12 | 1/9/2026 | 1/9/2026 3:59:47 PM EST | |
| 705.00 | 162.20 | 169.10 | 165.65 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.11 | 1/9/2026 3:59:47 PM EST | |||
| 710.00 | 167.30 | 173.95 | 170.63 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.10 | 1/9/2026 3:59:47 PM EST | |||
| 715.00 | 172.00 | 180.10 | 176.05 | % | 0.25 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.10 | 1/9/2026 3:59:47 PM EST | |||
| 720.00 | 177.00 | 185.05 | 181.03 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.09 | 1/9/2026 3:59:47 PM EST | |||
| 725.00 | 181.75 | 189.95 | 185.85 | % | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 730.00 | 186.75 | 195.00 | 190.88 | % | 0.26 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.08 | 1/9/2026 3:59:47 PM EST | |||
| 735.00 | 191.70 | 199.90 | 195.80 | % | 0.27 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 740.00 | 196.70 | 204.90 | 200.80 | % | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.07 | 1/9/2026 3:59:47 PM EST | |||
| 745.00 | 201.70 | 210.10 | 205.90 | % | 0.28 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 750.00 | 206.65 | 214.65 | 210.65 | % | 0.28 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 1/9/2026 3:59:47 PM EST | |||
| 755.00 | 211.45 | 220.20 | 215.83 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 760.00 | 216.45 | 225.00 | 220.73 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.05 | 1/9/2026 3:59:47 PM EST | |||
| 770.00 | 226.45 | 235.20 | 230.83 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 1/9/2026 3:59:47 PM EST | |||
| 780.00 | 236.65 | 244.75 | 240.70 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 790.00 | 246.65 | 254.80 | 250.73 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 1/9/2026 3:59:47 PM EST | |||
| 800.00 | 256.65 | 264.65 | 260.65 | % | 0.33 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 810.00 | 266.65 | 274.60 | 270.63 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 820.00 | 276.65 | 284.60 | 280.63 | % | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 1/9/2026 3:59:47 PM EST | |||
| 830.00 | 286.65 | 294.80 | 290.73 | % | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST | |||
| 840.00 | 296.65 | 304.35 | 300.50 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 1/9/2026 3:59:47 PM EST |