Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $485.70 as of 4/10/2026 5:21:06 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 | 229.45 | 237.35 | 233.40 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 310.00 | 219.35 | 228.00 | 223.68 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 320.00 | 210.00 | 217.70 | 213.85 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 4/16/2026 3:59:56 PM EST | |||
| 330.00 | 199.25 | 207.90 | 203.58 | % | 0.62 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.06 | 4/16/2026 3:59:56 PM EST | |||
| 340.00 | 189.65 | 198.15 | 193.90 | % | 0.57 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 350.00 | 179.95 | 188.45 | 184.20 | % | 0.53 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 360.00 | 171.40 | 178.85 | 175.13 | % | 0.49 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 370.00 | 161.25 | 169.25 | 165.25 | % | 0.45 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.12 | 4/16/2026 3:59:56 PM EST | |||
| 375.00 | 156.85 | 164.80 | 160.83 | % | 0.43 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 380.00 | 151.90 | 160.10 | 156.00 | % | 0.41 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.14 | 4/16/2026 3:59:56 PM EST | |||
| 385.00 | 146.80 | 155.10 | 150.95 | % | 0.39 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.17 | 4/16/2026 3:59:56 PM EST | |||
| 390.00 | 142.50 | 150.70 | 146.60 | % | 0.38 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.18 | 4/16/2026 3:59:56 PM EST | |||
| 395.00 | 137.95 | 145.80 | 141.88 | % | 0.36 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.19 | 4/16/2026 3:59:56 PM EST | |||
| 400.00 | 133.80 | 141.50 | 137.65 | % | 0.34 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.21 | 4/16/2026 3:59:56 PM EST | |||
| 405.00 | 128.75 | 136.90 | 132.83 | % | 0.33 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.22 | 4/16/2026 3:59:56 PM EST | |||
| 410.00 | 124.35 | 132.40 | 128.38 | % | 0.31 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.23 | 4/16/2026 3:59:56 PM EST | |||
| 415.00 | 120.00 | 127.95 | 123.98 | % | 0.30 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.25 | 4/16/2026 3:59:56 PM EST | |||
| 420.00 | 115.05 | 123.25 | 119.15 | % | 0.28 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.26 | 4/16/2026 3:59:56 PM EST | |||
| 425.00 | 113.55 | 118.90 | 116.23 | % | 0.27 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.28 | 4/16/2026 3:59:56 PM EST | |||
| 430.00 | 109.45 | 114.85 | 112.15 | % | 0.26 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.29 | 4/16/2026 3:59:56 PM EST | |||
| 435.00 | 104.40 | 110.35 | 107.38 | 104.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | 0.87 | 0.00 | -0.31 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 440.00 | 98.10 | 106.20 | 102.15 | % | 0.23 | 0 | 0 | 0.56 | 0.86 | 0.00 | -0.32 | 4/16/2026 3:59:56 PM EST | |||
| 445.00 | 94.85 | 102.15 | 98.50 | % | 0.22 | 0 | 0 | 0.60 | 0.85 | 0.00 | -0.34 | 4/16/2026 3:59:56 PM EST | |||
| 450.00 | 92.05 | 98.10 | 95.08 | % | 0.21 | 0 | 0 | 0.58 | 0.83 | 0.00 | -0.35 | 4/16/2026 3:59:56 PM EST | |||
| 455.00 | 88.65 | 94.25 | 91.45 | % | 0.20 | 0 | 0 | 0.59 | 0.82 | 0.00 | -0.37 | 4/16/2026 3:59:56 PM EST | |||
| 460.00 | 84.70 | 90.15 | 87.43 | % | 0.19 | 0 | 0 | 0.59 | 0.81 | 0.00 | -0.38 | 4/16/2026 3:59:56 PM EST | |||
| 465.00 | 79.80 | 86.35 | 83.08 | % | 0.18 | 0 | 0 | 0.57 | 0.79 | 0.00 | -0.40 | 4/16/2026 3:59:56 PM EST | |||
| 470.00 | 76.25 | 82.60 | 79.43 | % | 0.17 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.41 | 4/16/2026 3:59:56 PM EST | |||
| 475.00 | 71.30 | 80.00 | 75.65 | 39.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | 0.76 | 0.00 | -0.42 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 480.00 | 67.70 | 76.00 | 71.85 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.00 | -0.43 | 4/16/2026 3:59:56 PM EST | |||
| 485.00 | 63.65 | 72.00 | 67.83 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.00 | -0.45 | 4/16/2026 3:59:56 PM EST | |||
| 490.00 | 60.55 | 68.70 | 64.63 | 43.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.71 | 0.00 | -0.46 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 495.00 | 60.25 | 65.90 | 63.08 | % | 0.13 | 0 | 0 | 0.57 | 0.69 | 0.00 | -0.47 | 4/16/2026 3:59:56 PM EST | |||
| 500.00 | 57.15 | 62.30 | 59.73 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.00 | -0.47 | 4/16/2026 3:59:56 PM EST | |||
| 505.00 | 53.40 | 59.25 | 56.33 | % | 0.11 | 0 | 0 | 0.56 | 0.66 | 0.00 | -0.48 | 4/16/2026 3:59:56 PM EST | |||
| 510.00 | 49.10 | 56.30 | 52.70 | % | 0.10 | 0 | 0 | 0.55 | 0.64 | 0.00 | -0.49 | 4/16/2026 3:59:56 PM EST | |||
| 515.00 | 47.45 | 53.45 | 50.45 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.00 | -0.49 | 4/16/2026 3:59:56 PM EST | |||
| 520.00 | 45.20 | 50.70 | 47.95 | 18.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | 0.60 | 0.00 | -0.50 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 525.00 | 43.10 | 47.90 | 45.50 | 48.76 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.56 | 0.58 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 530.00 | 39.85 | 45.40 | 42.63 | 42.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.55 | 0.56 | 0.00 | -0.50 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 535.00 | 37.30 | 42.95 | 40.13 | 24.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.00 | -0.50 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 540.00 | 35.25 | 40.80 | 38.03 | 41.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.55 | 0.52 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 545.00 | 32.75 | 38.50 | 35.63 | 35.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | 0.50 | 0.00 | -0.50 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 550.00 | 30.50 | 36.45 | 33.48 | 32.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.54 | 0.48 | 0.00 | -0.49 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 555.00 | 28.60 | 34.30 | 31.45 | 30.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.54 | 0.46 | 0.00 | -0.49 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 560.00 | 26.85 | 32.25 | 29.55 | 30.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.54 | 0.44 | 0.00 | -0.48 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 565.00 | 24.25 | 30.35 | 27.30 | % | 0.05 | 0 | 0 | 0.54 | 0.42 | 0.00 | -0.48 | 4/16/2026 3:59:56 PM EST | |||
| 570.00 | 23.15 | 28.65 | 25.90 | 28.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.40 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 575.00 | 21.45 | 26.90 | 24.18 | 22.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.38 | 0.00 | -0.46 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 580.00 | 19.15 | 25.25 | 22.20 | 22.37 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.36 | 0.00 | -0.45 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 585.00 | 17.70 | 24.15 | 20.93 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.00 | -0.44 | 4/16/2026 3:59:56 PM EST | |||
| 590.00 | 15.50 | 22.70 | 19.10 | % | 0.03 | 0 | 0 | 0.53 | 0.33 | 0.00 | -0.43 | 4/16/2026 3:59:56 PM EST | |||
| 595.00 | 13.30 | 21.35 | 17.33 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.00 | -0.42 | 4/16/2026 3:59:56 PM EST | |||
| 600.00 | 12.20 | 20.30 | 16.25 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.00 | -0.41 | 4/16/2026 3:59:56 PM EST | |||
| 605.00 | 12.05 | 19.15 | 15.60 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.00 | -0.39 | 4/16/2026 3:59:56 PM EST | |||
| 610.00 | 10.65 | 17.95 | 14.30 | % | 0.02 | 0 | 0 | 0.53 | 0.26 | 0.00 | -0.38 | 4/16/2026 3:59:56 PM EST | |||
| 615.00 | 10.55 | 16.95 | 13.75 | % | 0.02 | 0 | 0 | 0.54 | 0.25 | 0.00 | -0.37 | 4/16/2026 3:59:56 PM EST | |||
| 620.00 | 7.85 | 15.55 | 11.70 | % | 0.02 | 0 | 0 | 0.51 | 0.23 | 0.00 | -0.35 | 4/16/2026 3:59:56 PM EST | |||
| 625.00 | 6.70 | 15.00 | 10.85 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.00 | -0.34 | 4/16/2026 3:59:56 PM EST | |||
| 630.00 | 6.05 | 14.15 | 10.10 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.00 | -0.33 | 4/16/2026 3:59:56 PM EST | |||
| 635.00 | 5.10 | 13.35 | 9.23 | % | 0.01 | 0 | 0 | 0.51 | 0.19 | 0.00 | -0.31 | 4/16/2026 3:59:56 PM EST | |||
| 640.00 | 6.45 | 12.50 | 9.48 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.18 | 0.00 | -0.30 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 645.00 | 3.50 | 10.90 | 7.20 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.16 | 0.00 | -0.28 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 650.00 | 3.30 | 10.45 | 6.88 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.15 | 0.00 | -0.27 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 655.00 | 2.68 | 10.50 | 6.59 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.14 | 0.00 | -0.26 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 660.00 | 2.08 | 9.95 | 6.02 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.13 | 0.00 | -0.24 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 670.00 | 3.50 | 9.00 | 6.25 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.12 | 0.00 | -0.22 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 680.00 | 2.30 | 5.30 | 3.80 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.10 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 690.00 | 0.03 | 4.00 | 2.02 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.08 | 0.00 | -0.17 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 700.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 710.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 720.00 | % | 0.00 | 0 | 0 | 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 | 4.80 | 2.40 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.13 | 0.00 | 0.00 | -0.04 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 3.20 | 1.60 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.95 | 0.00 | 0.00 | -0.05 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.86 | -0.01 | 0.00 | -0.06 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | -0.01 | 0.00 | -0.07 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.89 | -0.01 | 0.00 | -0.08 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.10 | 4/16/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.79 | -0.03 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.03 | 0.00 | -0.13 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.75 | -0.04 | 0.00 | -0.14 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 385.00 | 0.01 | 6.80 | 3.41 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.04 | 0.00 | -0.17 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 390.00 | 0.01 | 7.10 | 3.56 | 5.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.05 | 0.00 | -0.18 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 395.00 | 0.01 | 7.45 | 3.73 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.19 | 4/16/2026 3:59:56 PM EST | |||
| 400.00 | 0.06 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.21 | 4/16/2026 3:59:56 PM EST | |||
| 405.00 | 0.27 | 8.25 | 4.26 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.22 | 4/16/2026 3:59:56 PM EST | |||
| 410.00 | 0.50 | 8.70 | 4.60 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.08 | 0.00 | -0.23 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 415.00 | 0.82 | 9.20 | 5.01 | 10.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.09 | 0.00 | -0.25 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 420.00 | 1.36 | 7.20 | 4.28 | 10.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.10 | 0.00 | -0.26 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 425.00 | 2.18 | 10.00 | 6.09 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.28 | 4/16/2026 3:59:56 PM EST | |||
| 430.00 | 5.60 | 9.90 | 7.75 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.12 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 435.00 | 5.80 | 11.60 | 8.70 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.13 | 0.00 | -0.31 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 440.00 | 4.00 | 12.45 | 8.23 | 14.17 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.57 | -0.14 | 0.00 | -0.32 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 445.00 | 5.25 | 13.15 | 9.20 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.00 | -0.34 | 4/16/2026 3:59:56 PM EST | |||
| 450.00 | 9.25 | 11.85 | 10.55 | 9.61 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.59 | -0.17 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 455.00 | 9.55 | 14.95 | 12.25 | 18.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.18 | 0.00 | -0.37 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 460.00 | 10.20 | 16.00 | 13.10 | 12.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.19 | 0.00 | -0.38 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 465.00 | 11.65 | 14.70 | 13.18 | 12.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.21 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 470.00 | 10.80 | 18.30 | 14.55 | 23.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.22 | 0.00 | -0.41 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 475.00 | 12.00 | 19.25 | 15.63 | 36.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.24 | 0.00 | -0.42 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 480.00 | 14.85 | 21.30 | 18.08 | 24.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.26 | 0.00 | -0.43 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 485.00 | 15.35 | 22.95 | 19.15 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.00 | -0.45 | 4/16/2026 3:59:56 PM EST | |||
| 490.00 | 16.65 | 23.60 | 20.13 | 32.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.29 | 0.00 | -0.46 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 495.00 | 19.80 | 25.35 | 22.58 | 34.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.31 | 0.00 | -0.47 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 500.00 | 21.45 | 27.20 | 24.33 | 22.07 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.56 | -0.33 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 505.00 | 22.20 | 28.50 | 25.35 | 40.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.34 | 0.00 | -0.48 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 510.00 | 24.30 | 30.95 | 27.63 | 42.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.36 | 0.00 | -0.49 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 515.00 | 26.90 | 32.90 | 29.90 | 45.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | -0.38 | 0.00 | -0.49 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 520.00 | 28.70 | 35.25 | 31.98 | 33.75 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.54 | -0.40 | 0.00 | -0.50 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 525.00 | 31.10 | 37.55 | 34.33 | 35.91 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.54 | -0.42 | 0.00 | -0.50 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 530.00 | 34.10 | 39.90 | 37.00 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.00 | -0.50 | 4/16/2026 3:59:56 PM EST | |||
| 535.00 | 36.50 | 42.35 | 39.43 | 49.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.46 | 0.00 | -0.50 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 540.00 | 38.90 | 44.85 | 41.88 | 42.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | -0.48 | 0.00 | -0.50 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 545.00 | 41.70 | 47.65 | 44.68 | % | 0.08 | 0 | 0 | 0.54 | -0.50 | 0.00 | -0.50 | 4/16/2026 3:59:56 PM EST | |||
| 550.00 | 44.85 | 50.40 | 47.63 | % | 0.09 | 0 | 0 | 0.54 | -0.52 | 0.00 | -0.49 | 4/16/2026 3:59:56 PM EST | |||
| 555.00 | 47.60 | 53.25 | 50.43 | 62.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.54 | 0.00 | -0.49 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 560.00 | 50.60 | 56.25 | 53.43 | 54.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.56 | 0.00 | -0.48 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 565.00 | 54.00 | 59.25 | 56.63 | 69.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.58 | 0.00 | -0.48 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 570.00 | 57.20 | 62.45 | 59.83 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.00 | -0.47 | 4/16/2026 3:59:56 PM EST | |||
| 575.00 | 60.45 | 65.70 | 63.08 | % | 0.11 | 0 | 0 | 0.53 | -0.62 | 0.00 | -0.46 | 4/16/2026 3:59:56 PM EST | |||
| 580.00 | 63.45 | 69.45 | 66.45 | 105.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.64 | 0.00 | -0.45 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 585.00 | 66.95 | 73.95 | 70.45 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.00 | -0.44 | 4/16/2026 3:59:56 PM EST | |||
| 590.00 | 70.55 | 77.05 | 73.80 | 93.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.67 | 0.00 | -0.43 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 595.00 | 74.25 | 81.00 | 77.63 | % | 0.13 | 0 | 0 | 0.53 | -0.69 | 0.00 | -0.42 | 4/16/2026 3:59:56 PM EST | |||
| 600.00 | 77.65 | 85.40 | 81.53 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.00 | -0.41 | 4/16/2026 3:59:56 PM EST | |||
| 605.00 | 81.85 | 89.95 | 85.90 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.00 | -0.39 | 4/16/2026 3:59:56 PM EST | |||
| 610.00 | 85.65 | 93.20 | 89.43 | % | 0.15 | 0 | 0 | 0.53 | -0.74 | 0.00 | -0.38 | 4/16/2026 3:59:56 PM EST | |||
| 615.00 | 89.65 | 97.70 | 93.68 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.00 | -0.37 | 4/16/2026 3:59:56 PM EST | |||
| 620.00 | 93.70 | 101.20 | 97.45 | % | 0.16 | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.35 | 4/16/2026 3:59:56 PM EST | |||
| 625.00 | 97.80 | 105.85 | 101.83 | % | 0.16 | 0 | 0 | 0.53 | -0.78 | 0.00 | -0.34 | 4/16/2026 3:59:56 PM EST | |||
| 630.00 | 101.95 | 108.25 | 105.10 | % | 0.17 | 0 | 0 | 0.51 | -0.80 | 0.00 | -0.33 | 4/16/2026 3:59:56 PM EST | |||
| 635.00 | 106.20 | 112.50 | 109.35 | % | 0.17 | 0 | 0 | 0.51 | -0.81 | 0.00 | -0.31 | 4/16/2026 3:59:56 PM EST | |||
| 640.00 | 110.50 | 116.60 | 113.55 | % | 0.18 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.30 | 4/16/2026 3:59:56 PM EST | |||
| 645.00 | 114.80 | 121.10 | 117.95 | % | 0.18 | 0 | 0 | 0.51 | -0.84 | 0.00 | -0.28 | 4/16/2026 3:59:56 PM EST | |||
| 650.00 | 119.20 | 125.40 | 122.30 | % | 0.19 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.27 | 4/16/2026 3:59:56 PM EST | |||
| 655.00 | 123.60 | 130.30 | 126.95 | % | 0.19 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.26 | 4/16/2026 3:59:56 PM EST | |||
| 660.00 | 128.00 | 134.55 | 131.28 | % | 0.20 | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.24 | 4/16/2026 3:59:56 PM EST | |||
| 670.00 | 137.30 | 142.25 | 139.78 | % | 0.21 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.22 | 4/16/2026 3:59:56 PM EST | |||
| 680.00 | 146.55 | 152.70 | 149.63 | % | 0.22 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.19 | 4/16/2026 3:59:56 PM EST | |||
| 690.00 | 155.95 | 161.80 | 158.88 | % | 0.23 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.17 | 4/16/2026 3:59:56 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 710.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 720.00 | % | 0.00 | 0 | 0 | EST |