Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $441.85 as of 2/5/2026 8:12:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 198.10 | 205.60 | 201.85 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:53 PM EST | |||
| 250.00 | 187.90 | 195.70 | 191.80 | 263.80 | 0.00 | 0.00% | 0.77 | 0 | 20 | 1.12 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 260.00 | 178.05 | 185.45 | 181.75 | 240.13 | 0.00 | 0.00% | 0.70 | 0 | 48 | 1.04 | 1.00 | 0.00 | -0.03 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 270.00 | 168.10 | 175.60 | 171.85 | 176.46 | 0.00 | 0.00% | 0.64 | 0 | 47 | 1.00 | 1.00 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 280.00 | 158.00 | 166.95 | 162.48 | 191.44 | 0.00 | 0.00% | 0.58 | 0 | 47 | 0.99 | 0.99 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 290.00 | 148.75 | 156.70 | 152.73 | 157.79 | 0.00 | 0.00% | 0.53 | 0 | 43 | 0.88 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 300.00 | 139.25 | 145.80 | 142.53 | 171.37 | 0.00 | 0.00% | 0.48 | 0 | 56 | 0.81 | 0.99 | 0.00 | -0.06 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 310.00 | 129.00 | 135.35 | 132.18 | 188.59 | 0.00 | 0.00% | 0.43 | 0 | 48 | 0.73 | 0.98 | 0.00 | -0.08 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 320.00 | 121.15 | 126.70 | 123.93 | 193.84 | 0.00 | 0.00% | 0.39 | 0 | 44 | 0.74 | 0.97 | 0.00 | -0.10 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 330.00 | 111.95 | 117.00 | 114.48 | 168.17 | 0.00 | 0.00% | 0.35 | 0 | 28 | 0.59 | 0.95 | 0.00 | -0.11 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 340.00 | 102.75 | 107.70 | 105.23 | 105.00 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.58 | 0.93 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 350.00 | 93.95 | 99.00 | 96.48 | 120.80 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.59 | 0.91 | 0.00 | -0.17 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 360.00 | 85.05 | 90.50 | 87.78 | 87.00 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.57 | 0.88 | 0.00 | -0.20 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 370.00 | 76.45 | 81.40 | 78.93 | 101.95 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.55 | 0.85 | 0.00 | -0.23 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 380.00 | 68.05 | 73.50 | 70.78 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.54 | 0.82 | 0.00 | -0.26 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 390.00 | 62.00 | 64.55 | 63.28 | 64.15 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.54 | 0.78 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 400.00 | 54.85 | 58.80 | 56.83 | 57.15 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.55 | 0.73 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 410.00 | 48.50 | 50.95 | 49.73 | 50.60 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.54 | 0.69 | 0.00 | -0.34 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 420.00 | 42.90 | 44.90 | 43.90 | 43.30 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.54 | 0.64 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 430.00 | 37.20 | 39.35 | 38.28 | 37.85 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.54 | 0.59 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 440.00 | 31.85 | 34.00 | 32.93 | 33.70 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.53 | 0.54 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 450.00 | 27.80 | 29.40 | 28.60 | 28.50 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.53 | 0.49 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 460.00 | 24.00 | 25.40 | 24.70 | 24.70 | 0.00 | 0.00% | 0.05 | 0 | 526 | 0.53 | 0.45 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 470.00 | 20.00 | 21.80 | 20.90 | 21.15 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.53 | 0.40 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 480.00 | 17.15 | 18.25 | 17.70 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.53 | 0.36 | 0.00 | -0.35 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 490.00 | 14.40 | 15.45 | 14.93 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.53 | 0.32 | 0.00 | -0.33 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 500.00 | 12.00 | 13.30 | 12.65 | 14.67 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.53 | 0.28 | 0.00 | -0.31 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 510.00 | 9.90 | 11.15 | 10.53 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.53 | 0.24 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 520.00 | 8.25 | 8.75 | 8.50 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 623 | 0.52 | 0.21 | 0.00 | -0.27 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 530.00 | 6.75 | 7.75 | 7.25 | 8.62 | 0.00 | 0.00% | 0.01 | 0 | 671 | 0.52 | 0.18 | 0.00 | -0.24 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 540.00 | 5.55 | 6.60 | 6.08 | 6.08 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.53 | 0.15 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 550.00 | 4.55 | 5.20 | 4.88 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.52 | 0.13 | 0.00 | -0.20 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 560.00 | 3.75 | 4.25 | 4.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 652 | 0.52 | 0.11 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 570.00 | 3.00 | 4.25 | 3.63 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.54 | 0.09 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 580.00 | 2.02 | 3.30 | 2.66 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.52 | 0.08 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 590.00 | 2.00 | 2.73 | 2.37 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.53 | 0.06 | 0.00 | -0.12 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 600.00 | 1.63 | 2.04 | 1.84 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2,027 | 0.53 | 0.05 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 610.00 | 1.23 | 2.08 | 1.66 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.54 | 0.04 | 0.00 | -0.09 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 620.00 | 0.99 | 1.80 | 1.40 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.54 | 0.04 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 630.00 | 0.00 | 2.02 | 1.01 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.60 | 0.03 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 640.00 | 0.18 | 1.40 | 0.79 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.51 | 0.02 | 0.00 | -0.05 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 650.00 | 0.47 | 1.23 | 0.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.55 | 0.02 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 660.00 | 0.01 | 1.12 | 0.57 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.48 | 0.02 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 670.00 | 0.28 | 1.01 | 0.65 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.56 | 0.01 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 680.00 | 0.00 | 1.12 | 0.56 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.63 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 690.00 | 0.00 | 1.25 | 0.63 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.66 | 0.01 | 0.00 | -0.02 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 700.00 | 0.00 | 0.59 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.61 | 0.01 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 710.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/4/2026 3:59:53 PM EST | |||
| 720.00 | 0.00 | 4.40 | 2.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.90 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/4/2026 3:59:53 PM EST |
| 740.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.70 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 760.00 | 0.04 | 0.84 | 0.44 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 800.00 | 0.00 | 0.88 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 820.00 | 0.00 | 1.04 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 3:59:53 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:53 PM EST |
| 880.00 | 0.00 | 1.01 | 0.51 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/4/2026 3:59:53 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 3:59:53 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/4/2026 3:59:53 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/4/2026 3:59:53 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.26 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/4/2026 3:59:53 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:53 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/4/2026 3:59:53 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.36 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:53 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 3:59:53 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.14 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 4.35 | 2.18 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.08 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.06 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.76 | 0.00 | 0.00 | -0.04 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.66 | -0.01 | 0.00 | -0.04 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.58 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.60 | -0.01 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 1.18 | 0.59 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.63 | -0.01 | 0.00 | -0.06 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.73 | -0.02 | 0.00 | -0.08 | 1/23/2026 | 2/4/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 1.92 | 0.96 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.60 | -0.03 | 0.00 | -0.10 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 330.00 | 1.10 | 2.30 | 1.70 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | -0.05 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 340.00 | 1.63 | 2.91 | 2.27 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.52 | -0.07 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 350.00 | 2.74 | 4.00 | 3.37 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | -0.09 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 360.00 | 4.30 | 5.45 | 4.88 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.53 | -0.12 | 0.00 | -0.20 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 370.00 | 5.45 | 7.15 | 6.30 | 5.63 | 0.00 | 0.00% | 0.02 | 0 | 393 | 0.52 | -0.15 | 0.00 | -0.23 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 380.00 | 8.30 | 9.35 | 8.83 | 8.99 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.53 | -0.18 | 0.00 | -0.26 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 390.00 | 10.95 | 11.75 | 11.35 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.53 | -0.22 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 400.00 | 13.95 | 15.00 | 14.48 | 14.55 | 0.00 | 0.00% | 0.04 | 0 | 565 | 0.53 | -0.27 | 0.00 | -0.32 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 410.00 | 17.45 | 18.35 | 17.90 | 16.20 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.53 | -0.31 | 0.00 | -0.34 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 420.00 | 21.40 | 22.40 | 21.90 | 21.89 | 0.00 | 0.00% | 0.05 | 0 | 2,144 | 0.53 | -0.36 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 430.00 | 25.70 | 27.10 | 26.40 | 26.49 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.53 | -0.41 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 440.00 | 30.65 | 32.00 | 31.33 | 30.70 | 0.00 | 0.00% | 0.07 | 0 | 195 | 0.53 | -0.46 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 450.00 | 35.90 | 37.60 | 36.75 | 36.27 | 0.00 | 0.00% | 0.08 | 0 | 1,090 | 0.53 | -0.51 | 0.00 | -0.38 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 460.00 | 41.75 | 43.75 | 42.75 | 35.10 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.53 | -0.55 | 0.00 | -0.37 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 470.00 | 48.15 | 50.35 | 49.25 | 48.80 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.53 | -0.60 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 480.00 | 54.85 | 57.20 | 56.03 | 54.00 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.53 | -0.64 | 0.00 | -0.35 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 490.00 | 62.10 | 64.05 | 63.08 | 61.84 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.52 | -0.68 | 0.00 | -0.33 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 500.00 | 69.65 | 71.50 | 70.58 | 65.80 | 0.00 | 0.00% | 0.14 | 0 | 622 | 0.52 | -0.72 | 0.00 | -0.31 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 510.00 | 76.65 | 80.05 | 78.35 | 75.70 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.51 | -0.76 | 0.00 | -0.29 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 520.00 | 84.80 | 88.10 | 86.45 | 86.06 | 0.00 | 0.00% | 0.17 | 0 | 1,050 | 0.51 | -0.79 | 0.00 | -0.27 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 530.00 | 92.00 | 97.10 | 94.55 | 49.45 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.49 | -0.82 | 0.00 | -0.24 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 540.00 | 100.85 | 105.85 | 103.35 | 102.93 | 0.00 | 0.00% | 0.19 | 0 | 191 | 0.48 | -0.85 | 0.00 | -0.22 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 550.00 | 110.00 | 114.90 | 112.45 | 110.80 | 0.00 | 0.00% | 0.20 | 0 | 479 | 0.48 | -0.87 | 0.00 | -0.20 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 560.00 | 119.45 | 124.25 | 121.85 | 117.25 | 0.00 | 0.00% | 0.22 | 0 | 215 | 0.47 | -0.89 | 0.00 | -0.17 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 570.00 | 128.40 | 133.55 | 130.98 | 120.09 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.59 | -0.91 | 0.00 | -0.15 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 580.00 | 137.80 | 143.15 | 140.48 | 140.16 | 0.00 | 0.00% | 0.24 | 0 | 1,431 | 0.61 | -0.92 | 0.00 | -0.13 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 590.00 | 147.45 | 153.30 | 150.38 | 107.20 | 0.00 | 0.00% | 0.25 | 0 | 180 | 0.64 | -0.94 | 0.00 | -0.12 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 600.00 | 158.55 | 162.90 | 160.73 | 158.97 | 0.00 | 0.00% | 0.27 | 0 | 239 | 0.65 | -0.95 | 0.00 | -0.10 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 610.00 | 167.00 | 172.85 | 169.93 | 113.66 | 0.00 | 0.00% | 0.28 | 0 | 145 | 0.68 | -0.96 | 0.00 | -0.09 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 620.00 | 177.00 | 182.00 | 179.50 | 171.80 | 0.00 | 0.00% | 0.29 | 0 | 158 | 0.67 | -0.96 | 0.00 | -0.07 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 630.00 | 186.60 | 192.20 | 189.40 | 184.40 | 0.00 | 0.00% | 0.30 | 0 | 130 | 0.72 | -0.97 | 0.00 | -0.06 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 640.00 | 196.40 | 203.75 | 200.08 | 188.36 | 0.00 | 0.00% | 0.31 | 0 | 50 | 0.79 | -0.98 | 0.00 | -0.05 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 650.00 | 206.40 | 213.75 | 210.08 | 182.67 | 0.00 | 0.00% | 0.32 | 0 | 152 | 0.81 | -0.98 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 660.00 | 215.05 | 224.00 | 219.53 | 172.17 | 0.00 | 0.00% | 0.33 | 0 | 69 | 0.76 | -0.98 | 0.00 | -0.04 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 670.00 | 225.00 | 234.00 | 229.50 | 228.46 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.86 | -0.99 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 680.00 | 236.00 | 243.75 | 239.88 | 237.93 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.03 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 690.00 | 245.90 | 253.75 | 249.83 | 248.41 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.92 | -0.99 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 700.00 | 256.75 | 263.75 | 260.25 | 254.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 710.00 | 266.80 | 273.50 | 270.15 | 264.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 720.00 | 276.00 | 283.70 | 279.85 | 222.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/4/2026 3:59:53 PM EST |
| 740.00 | 295.95 | 303.75 | 299.85 | 233.73 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.02 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 760.00 | 316.35 | 323.70 | 320.03 | 253.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:53 PM EST |
| 780.00 | 336.00 | 343.75 | 339.88 | 264.67 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 3:59:53 PM EST |
| 800.00 | 355.80 | 363.75 | 359.78 | 357.94 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:53 PM EST |
| 820.00 | 376.00 | 383.75 | 379.88 | 344.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:53 PM EST |
| 840.00 | 395.25 | 403.95 | 399.60 | 200.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 2/4/2026 3:59:53 PM EST |
| 860.00 | 415.50 | 423.95 | 419.73 | 185.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 2/4/2026 3:59:53 PM EST |
| 880.00 | 435.50 | 444.00 | 439.75 | 199.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 2/4/2026 3:59:53 PM EST |
| 900.00 | 455.50 | 462.70 | 459.10 | 234.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/4/2026 3:59:53 PM EST |
| 920.00 | 475.50 | 484.00 | 479.75 | 197.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 2/4/2026 3:59:53 PM EST |
| 940.00 | 495.55 | 504.00 | 499.78 | 319.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 2/4/2026 3:59:53 PM EST |
| 960.00 | 515.50 | 524.00 | 519.75 | 338.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 2/4/2026 3:59:53 PM EST |
| 980.00 | 535.50 | 544.00 | 539.75 | 358.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 2/4/2026 3:59:53 PM EST |
| 1,000.00 | 555.55 | 563.95 | 559.75 | % | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 1,020.00 | 575.55 | 583.75 | 579.65 | % | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 1,040.00 | 595.55 | 603.95 | 599.75 | % | 0.58 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 1,060.00 | 615.50 | 624.00 | 619.75 | % | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 1,080.00 | 635.50 | 643.95 | 639.73 | % | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST | |||
| 1,100.00 | 655.50 | 663.95 | 659.73 | % | 0.60 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:53 PM EST |