Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $465.66 as of 2/24/2026 8:45:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 162.95 | 170.95 | 166.95 | 117.20 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 153.00 | 160.45 | 156.73 | 107.90 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.37 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 143.10 | 150.55 | 146.83 | 151.70 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.29 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 133.15 | 140.65 | 136.90 | 96.82 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.03 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 123.30 | 130.30 | 126.80 | 103.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.05 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 113.45 | 118.35 | 115.90 | 116.75 | +24.10 | +26.02% | 0.33 | 1 | 1 | 0.87 | 0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 103.65 | 111.00 | 107.33 | 128.45 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.99 | 0.99 | 0.00 | -0.09 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 93.90 | 101.20 | 97.55 | 89.10 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.92 | 0.98 | 0.00 | -0.12 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 375.00 | 89.05 | 96.50 | 92.78 | 104.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.89 | 0.97 | 0.00 | -0.15 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 84.25 | 90.20 | 87.23 | 87.15 | +1.50 | +1.76% | 0.23 | 15 | 13 | 0.78 | 0.96 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 385.00 | 79.45 | 86.35 | 82.90 | 96.75 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.81 | 0.95 | 0.00 | -0.20 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 74.70 | 81.50 | 78.10 | 83.90 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.77 | 0.94 | 0.00 | -0.21 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 395.00 | 70.05 | 77.05 | 73.55 | 96.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | 0.92 | 0.00 | -0.27 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 65.40 | 72.25 | 68.83 | 92.15 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.73 | 0.91 | 0.00 | -0.28 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 405.00 | 60.85 | 68.40 | 64.63 | 59.35 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.74 | 0.89 | 0.00 | -0.33 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 56.35 | 62.85 | 59.60 | 72.10 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.67 | 0.88 | 0.00 | -0.36 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 415.00 | 53.80 | 57.90 | 55.85 | 55.30 | -5.90 | -9.65% | 0.13 | 2 | 25 | 0.57 | 0.86 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 420.00 | 47.65 | 52.45 | 50.05 | 50.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | 0.84 | 0.00 | -0.41 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 425.00 | 43.55 | 47.90 | 45.73 | 50.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.48 | 0.81 | 0.01 | -0.43 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 430.00 | 39.40 | 46.10 | 42.75 | 41.45 | -21.65 | -34.32% | 0.10 | 2 | 35 | 0.51 | 0.79 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 435.00 | 35.45 | 39.90 | 37.68 | 47.00 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.47 | 0.76 | 0.01 | -0.49 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 34.40 | 36.35 | 35.38 | 33.25 | -8.85 | -21.03% | 0.08 | 112 | 15 | 0.51 | 0.73 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 445.00 | 29.80 | 32.25 | 31.03 | 31.20 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.48 | 0.69 | 0.01 | -0.52 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 450.00 | 27.35 | 30.00 | 28.68 | 28.45 | -4.40 | -13.40% | 0.06 | 2 | 15 | 0.50 | 0.65 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 455.00 | 23.60 | 26.10 | 24.85 | 25.30 | -5.75 | -18.52% | 0.05 | 3 | 25 | 0.48 | 0.61 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 460.00 | 21.15 | 23.20 | 22.18 | 22.30 | -5.35 | -19.35% | 0.05 | 2 | 24 | 0.48 | 0.57 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 465.00 | 18.95 | 20.10 | 19.53 | 19.00 | -5.55 | -22.61% | 0.04 | 16 | 14 | 0.48 | 0.53 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 15.20 | 18.35 | 16.78 | 16.90 | -6.00 | -26.21% | 0.04 | 3 | 44 | 0.47 | 0.48 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 472.50 | 14.65 | 16.65 | 15.65 | 22.57 | % | 0.03 | 2 | 0 | 0.47 | 0.46 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 475.00 | 12.50 | 15.95 | 14.23 | 14.55 | -13.05 | -47.29% | 0.03 | 2 | 9 | 0.46 | 0.44 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 477.50 | 12.20 | 14.25 | 13.23 | % | 0.03 | 0 | 0 | 0.46 | 0.42 | 0.01 | -0.54 | 2/24/2026 4:00:08 PM EST | |||
| 480.00 | 11.50 | 13.55 | 12.53 | 12.91 | -11.07 | -46.17% | 0.03 | 6 | 46 | 0.46 | 0.40 | 0.01 | -0.53 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 482.50 | 10.25 | 12.80 | 11.53 | % | 0.02 | 0 | 0 | 0.46 | 0.38 | 0.01 | -0.52 | 2/24/2026 4:00:08 PM EST | |||
| 485.00 | 9.25 | 12.90 | 11.08 | 10.40 | -5.65 | -35.21% | 0.02 | 2 | 22 | 0.47 | 0.35 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 487.50 | 8.90 | 10.60 | 9.75 | % | 0.02 | 0 | 0 | 0.45 | 0.33 | 0.01 | -0.49 | 2/24/2026 4:00:08 PM EST | |||
| 490.00 | 7.45 | 10.70 | 9.08 | 11.21 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.46 | 0.31 | 0.01 | -0.48 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 492.50 | 5.10 | 9.80 | 7.45 | 8.64 | % | 0.02 | 1 | 0 | 0.43 | 0.29 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 495.00 | 7.00 | 8.50 | 7.75 | 8.02 | -5.98 | -42.72% | 0.02 | 12 | 25 | 0.46 | 0.28 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 497.50 | 6.05 | 10.00 | 8.03 | % | 0.02 | 0 | 0 | 0.48 | 0.26 | 0.01 | -0.43 | 2/24/2026 4:00:08 PM EST | |||
| 500.00 | 5.30 | 7.10 | 6.20 | 6.81 | -1.59 | -18.93% | 0.01 | 7 | 508 | 0.44 | 0.24 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 502.50 | 4.15 | 9.35 | 6.75 | % | 0.01 | 0 | 0 | 0.48 | 0.22 | 0.01 | -0.40 | 2/24/2026 4:00:08 PM EST | |||
| 505.00 | 4.25 | 6.60 | 5.43 | 5.70 | -8.87 | -60.88% | 0.01 | 2 | 6 | 0.45 | 0.20 | 0.01 | -0.37 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 507.50 | 4.30 | 5.90 | 5.10 | 5.26 | % | 0.01 | 1 | 0 | 0.46 | 0.19 | 0.01 | -0.35 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 510.00 | 1.66 | 6.20 | 3.93 | 4.66 | -2.52 | -35.10% | 0.01 | 10 | 14 | 0.42 | 0.17 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 512.50 | 3.10 | 5.70 | 4.40 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.01 | -0.31 | 2/24/2026 4:00:08 PM EST | |||
| 515.00 | 1.13 | 4.30 | 2.72 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | 0.13 | 0.01 | -0.26 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 517.50 | 2.60 | 4.25 | 3.43 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.12 | 0.01 | -0.26 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 520.00 | 2.58 | 3.65 | 3.12 | 3.61 | -2.39 | -39.84% | 0.01 | 3 | 31 | 0.45 | 0.11 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 525.00 | 1.62 | 4.65 | 3.14 | 2.48 | -1.21 | -32.80% | 0.01 | 2 | 14 | 0.47 | 0.09 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 1.13 | 2.45 | 1.79 | 4.45 | -1.03 | -18.80% | 0.00 | 40 | 25 | 0.43 | 0.06 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 535.00 | 1.41 | 2.11 | 1.76 | 2.07 | -1.79 | -46.38% | 0.00 | 4 | 4 | 0.45 | 0.05 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 540.00 | 1.05 | 1.83 | 1.44 | 2.63 | -0.93 | -26.13% | 0.00 | 144 | 12 | 0.45 | 0.04 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 545.00 | 0.90 | 1.48 | 1.19 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.02 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 0.53 | 1.62 | 1.08 | 1.02 | -0.37 | -26.62% | 0.00 | 30 | 1,007 | 0.46 | 0.02 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 555.00 | 0.39 | 4.75 | 2.57 | 0.84 | -3.51 | -80.69% | 0.00 | 76 | 4 | 0.56 | 0.02 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 0.35 | 2.48 | 1.42 | 1.63 | +0.24 | +17.27% | 0.00 | 3 | 26 | 0.52 | 0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 565.00 | 0.33 | 2.87 | 1.60 | 0.46 | -0.29 | -38.67% | 0.00 | 4 | 6 | 0.54 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 0.24 | 4.70 | 2.47 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 4.65 | 2.33 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 4.60 | 2.30 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 4.50 | 2.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.85 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 595.00 | 0.00 | 4.45 | 2.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 4.40 | 2.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.35 | 2.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 615.00 | 0.00 | 4.35 | 2.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 4.35 | 2.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 4.35 | 2.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 635.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 725.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 745.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 755.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.35 | 2.18 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 4.45 | 2.23 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.30 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 4.60 | 2.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.14 | 0.00 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 4.75 | 2.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.07 | -0.01 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.99 | -0.01 | 0.00 | -0.09 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.91 | -0.02 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 375.00 | 0.01 | 5.30 | 2.66 | 1.09 | +0.19 | +21.12% | 0.01 | 4 | 45 | 0.62 | -0.03 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | -0.04 | 0.00 | -0.16 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 385.00 | 0.01 | 5.70 | 2.86 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.05 | 0.00 | -0.20 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.74 | -0.06 | 0.00 | -0.21 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 395.00 | 0.36 | 6.20 | 3.28 | 2.46 | +0.34 | +16.04% | 0.01 | 106 | 4 | 0.59 | -0.08 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 3.70 | 1.85 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | -0.09 | 0.00 | -0.28 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 405.00 | 0.19 | 7.00 | 3.60 | 7.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.11 | 0.00 | -0.33 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 0.63 | 7.50 | 4.07 | 6.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.12 | 0.00 | -0.36 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 415.00 | 3.00 | 6.40 | 4.70 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.55 | -0.14 | 0.00 | -0.37 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 420.00 | 2.37 | 7.00 | 4.69 | 4.90 | +1.87 | +61.72% | 0.01 | 10 | 2 | 0.51 | -0.16 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 425.00 | 4.25 | 6.85 | 5.55 | 5.85 | +2.25 | +62.50% | 0.01 | 2 | 8 | 0.51 | -0.19 | 0.01 | -0.43 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 430.00 | 5.55 | 6.95 | 6.25 | 5.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.49 | -0.21 | 0.01 | -0.46 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 435.00 | 4.80 | 8.10 | 6.45 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | -0.24 | 0.01 | -0.49 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 7.50 | 9.20 | 8.35 | 9.85 | +3.55 | +56.35% | 0.02 | 2 | 12 | 0.47 | -0.27 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 445.00 | 9.25 | 10.85 | 10.05 | 9.50 | -0.10 | -1.05% | 0.02 | 41 | 6 | 0.48 | -0.31 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 450.00 | 11.20 | 12.45 | 11.83 | 13.25 | +7.14 | +116.86% | 0.03 | 2 | 10 | 0.47 | -0.35 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 455.00 | 13.00 | 14.20 | 13.60 | 13.20 | -12.80 | -49.24% | 0.03 | 2 | 8 | 0.47 | -0.39 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 460.00 | 14.70 | 16.30 | 15.50 | 17.70 | +1.90 | +12.03% | 0.03 | 2 | 29 | 0.46 | -0.43 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 465.00 | 17.30 | 18.45 | 17.88 | 15.84 | +0.39 | +2.53% | 0.04 | 2 | 28 | 0.46 | -0.47 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 19.55 | 20.90 | 20.23 | 27.32 | +7.07 | +34.92% | 0.04 | 1 | 25 | 0.45 | -0.52 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 472.50 | 20.85 | 23.75 | 22.30 | 19.48 | % | 0.05 | 53 | 0 | 0.46 | -0.54 | 0.01 | -0.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 475.00 | 22.25 | 24.05 | 23.15 | 22.20 | +10.00 | +81.97% | 0.05 | 2 | 25 | 0.45 | -0.56 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 477.50 | 23.45 | 27.05 | 25.25 | % | 0.05 | 0 | 0 | 0.46 | -0.58 | 0.01 | -0.54 | 2/24/2026 4:00:08 PM EST | |||
| 480.00 | 25.15 | 26.40 | 25.78 | 20.80 | -0.74 | -3.44% | 0.05 | 51 | 82 | 0.44 | -0.60 | 0.01 | -0.53 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 482.50 | 25.15 | 30.05 | 27.60 | 30.60 | % | 0.06 | 4 | 0 | 0.44 | -0.62 | 0.01 | -0.52 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 485.00 | 28.15 | 30.00 | 29.08 | 24.05 | +8.38 | +53.48% | 0.06 | 40 | 8 | 0.44 | -0.65 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 487.50 | 27.70 | 32.90 | 30.30 | 25.00 | % | 0.06 | 12 | 0 | 0.42 | -0.67 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 490.00 | 31.45 | 33.70 | 32.58 | 33.00 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.44 | -0.69 | 0.01 | -0.48 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 492.50 | 33.30 | 36.75 | 35.03 | 28.60 | % | 0.07 | 12 | 0 | 0.45 | -0.71 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 495.00 | 35.10 | 36.70 | 35.90 | 39.19 | +8.19 | +26.42% | 0.07 | 2 | 22 | 0.42 | -0.72 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 497.50 | 35.95 | 40.30 | 38.13 | % | 0.08 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.43 | 2/24/2026 4:00:08 PM EST | |||
| 500.00 | 38.10 | 43.00 | 40.55 | 23.45 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.45 | -0.76 | 0.01 | -0.41 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 502.50 | 40.80 | 45.25 | 43.03 | % | 0.09 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.40 | 2/24/2026 4:00:08 PM EST | |||
| 505.00 | 42.70 | 45.85 | 44.28 | 41.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | -0.80 | 0.01 | -0.37 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 507.50 | 44.80 | 48.80 | 46.80 | % | 0.09 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.35 | 2/24/2026 4:00:08 PM EST | |||
| 510.00 | 46.90 | 48.90 | 47.90 | 50.40 | +7.33 | +17.02% | 0.09 | 6 | 16 | 0.42 | -0.83 | 0.01 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 512.50 | 48.85 | 52.85 | 50.85 | % | 0.10 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.31 | 2/24/2026 4:00:08 PM EST | |||
| 515.00 | 51.10 | 53.45 | 52.28 | 54.60 | +9.50 | +21.07% | 0.10 | 30 | 25 | 0.42 | -0.87 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 517.50 | 52.80 | 58.05 | 55.43 | % | 0.11 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.26 | 2/24/2026 4:00:08 PM EST | |||
| 520.00 | 55.10 | 59.25 | 57.18 | 57.60 | +6.45 | +12.61% | 0.11 | 4 | 11 | 0.43 | -0.89 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 525.00 | 59.20 | 62.40 | 60.80 | 43.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.51 | -0.91 | 0.00 | -0.20 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 64.55 | 66.95 | 65.75 | 64.00 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.39 | -0.94 | 0.00 | -0.15 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 535.00 | 68.85 | 73.40 | 71.13 | 69.00 | +16.80 | +32.19% | 0.13 | 2 | 6 | 0.60 | -0.95 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 540.00 | 73.50 | 77.95 | 75.73 | 73.35 | % | 0.14 | 8 | 0 | 0.61 | -0.96 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 545.00 | 78.25 | 83.50 | 80.88 | 85.30 | +15.65 | +22.47% | 0.15 | 2 | 1 | 0.66 | -0.98 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 83.25 | 86.65 | 84.95 | 82.65 | +15.10 | +22.36% | 0.15 | 1 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 555.00 | 85.80 | 90.65 | 88.23 | % | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 2/24/2026 4:00:08 PM EST | |||
| 560.00 | 92.65 | 95.55 | 94.10 | 118.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 565.00 | 96.15 | 100.45 | 98.30 | 82.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 101.90 | 108.00 | 104.95 | 78.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 2/24/2026 4:00:08 PM EST |
| 575.00 | 105.50 | 111.70 | 108.60 | 88.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 110.00 | 117.95 | 113.98 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:08 PM EST | |||
| 585.00 | 115.00 | 122.80 | 118.90 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 590.00 | 120.00 | 127.95 | 123.98 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 595.00 | 125.00 | 133.65 | 129.33 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 600.00 | 130.00 | 138.65 | 134.33 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 605.00 | 135.00 | 143.65 | 139.33 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 610.00 | 141.50 | 148.65 | 145.08 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 615.00 | 145.00 | 153.65 | 149.33 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 620.00 | 150.00 | 158.65 | 154.33 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 625.00 | 155.00 | 163.60 | 159.30 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 630.00 | 160.00 | 168.65 | 164.33 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 635.00 | 165.00 | 173.60 | 169.30 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 640.00 | 170.00 | 178.65 | 174.33 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 645.00 | 175.00 | 183.60 | 179.30 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 650.00 | 180.00 | 188.65 | 184.33 | 169.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 655.00 | 185.00 | 193.65 | 189.33 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 660.00 | 190.00 | 198.65 | 194.33 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 665.00 | 195.00 | 203.60 | 199.30 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 670.00 | 200.00 | 208.65 | 204.33 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 675.00 | 205.00 | 213.65 | 209.33 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 680.00 | 211.50 | 218.65 | 215.08 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 685.00 | 215.00 | 223.65 | 219.33 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 690.00 | 220.00 | 228.65 | 224.33 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 695.00 | 225.00 | 233.65 | 229.33 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 700.00 | 230.00 | 238.60 | 234.30 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 705.00 | 235.00 | 243.65 | 239.33 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 710.00 | 240.00 | 248.65 | 244.33 | % | 0.34 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 715.00 | 245.00 | 253.65 | 249.33 | % | 0.35 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 720.00 | 250.00 | 258.65 | 254.33 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 725.00 | 255.00 | 263.65 | 259.33 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 730.00 | 261.50 | 268.65 | 265.08 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 735.00 | 265.00 | 273.65 | 269.33 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 740.00 | 270.00 | 278.65 | 274.33 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 745.00 | 275.00 | 283.65 | 279.33 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 750.00 | 280.00 | 288.65 | 284.33 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 755.00 | 285.00 | 293.65 | 289.33 | % | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |