Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $524.01 as of 7/29/2026 9:40:39 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 | 221.00 | 228.00 | 224.50 | % | 0.75 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 310.00 | 211.00 | 218.00 | 214.50 | % | 0.69 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 320.00 | 201.00 | 208.00 | 204.50 | % | 0.64 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 330.00 | 191.00 | 198.00 | 194.50 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 340.00 | 181.00 | 189.00 | 185.00 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 350.00 | 171.00 | 178.00 | 174.50 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 355.00 | 166.00 | 174.00 | 170.00 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:03 PM EST | |||
| 360.00 | 161.00 | 169.00 | 165.00 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 7/29/2026 4:00:03 PM EST | |||
| 365.00 | 156.00 | 164.00 | 160.00 | 128.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.04 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 370.00 | 151.00 | 159.00 | 155.00 | 119.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.04 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 375.00 | 146.00 | 154.00 | 150.00 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 7/29/2026 4:00:03 PM EST | |||
| 380.00 | 141.05 | 149.00 | 145.03 | 113.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.14 | 0.99 | 0.00 | -0.06 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 385.00 | 136.15 | 144.00 | 140.08 | % | 0.36 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.07 | 7/29/2026 4:00:03 PM EST | |||
| 390.00 | 131.00 | 139.00 | 135.00 | % | 0.35 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.08 | 7/29/2026 4:00:03 PM EST | |||
| 395.00 | 126.40 | 133.70 | 130.05 | 86.75 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.10 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 400.00 | 121.55 | 128.85 | 125.20 | 113.00 | +28.00 | +32.95% | 0.31 | 1 | 6 | 0.96 | 0.98 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 405.00 | 116.75 | 124.00 | 120.38 | % | 0.30 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.13 | 7/29/2026 4:00:03 PM EST | |||
| 410.00 | 111.95 | 119.00 | 115.48 | 90.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.93 | 0.98 | 0.00 | -0.16 | 7/7/2026 | 7/29/2026 4:00:03 PM EST |
| 415.00 | 107.20 | 114.50 | 110.85 | 69.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.91 | 0.97 | 0.00 | -0.18 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 420.00 | 102.45 | 109.80 | 106.13 | 74.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.87 | 0.96 | 0.00 | -0.21 | 7/13/2026 | 7/29/2026 4:00:03 PM EST |
| 425.00 | 97.75 | 104.95 | 101.35 | 71.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.87 | 0.95 | 0.00 | -0.24 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 430.00 | 93.10 | 100.20 | 96.65 | 58.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.85 | 0.95 | 0.00 | -0.28 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 435.00 | 88.50 | 95.90 | 92.20 | 61.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.66 | 0.93 | 0.00 | -0.32 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 440.00 | 84.00 | 92.00 | 88.00 | 57.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.83 | 0.92 | 0.00 | -0.35 | 7/13/2026 | 7/29/2026 4:00:03 PM EST |
| 445.00 | 79.50 | 86.90 | 83.20 | 53.25 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.67 | 0.91 | 0.00 | -0.40 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 450.00 | 75.10 | 82.55 | 78.83 | 50.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | 0.89 | 0.00 | -0.44 | 7/13/2026 | 7/29/2026 4:00:03 PM EST |
| 455.00 | 70.80 | 77.90 | 74.35 | 43.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | 0.88 | 0.00 | -0.48 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 460.00 | 66.60 | 73.35 | 69.98 | 70.52 | +31.67 | +81.52% | 0.15 | 1 | 7 | 0.65 | 0.86 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 462.50 | 64.55 | 71.15 | 67.85 | % | 0.15 | 0 | 0 | 0.64 | 0.85 | 0.00 | -0.55 | 7/29/2026 4:00:03 PM EST | |||
| 465.00 | 62.50 | 70.00 | 66.25 | 36.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.65 | 0.84 | 0.00 | -0.57 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 467.50 | 60.50 | 68.00 | 64.25 | % | 0.14 | 0 | 0 | 0.65 | 0.83 | 0.00 | -0.59 | 7/29/2026 4:00:03 PM EST | |||
| 470.00 | 59.15 | 64.55 | 61.85 | 61.65 | +28.47 | +85.81% | 0.13 | 1 | 28 | 0.64 | 0.82 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 472.50 | 57.30 | 62.90 | 60.10 | % | 0.13 | 0 | 0 | 0.64 | 0.81 | 0.00 | -0.64 | 7/29/2026 4:00:03 PM EST | |||
| 475.00 | 55.40 | 61.05 | 58.23 | 32.75 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.64 | 0.79 | 0.00 | -0.66 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 477.50 | 54.10 | 59.05 | 56.58 | % | 0.12 | 0 | 0 | 0.65 | 0.78 | 0.00 | -0.68 | 7/29/2026 4:00:03 PM EST | |||
| 480.00 | 50.85 | 57.35 | 54.10 | 53.05 | +8.02 | +17.81% | 0.11 | 2 | 95 | 0.63 | 0.77 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 482.50 | 49.90 | 55.50 | 52.70 | % | 0.11 | 0 | 0 | 0.64 | 0.76 | 0.00 | -0.71 | 7/29/2026 4:00:03 PM EST | |||
| 485.00 | 48.10 | 53.40 | 50.75 | 37.56 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.64 | 0.74 | 0.00 | -0.73 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 487.50 | 46.30 | 51.55 | 48.93 | % | 0.10 | 0 | 0 | 0.64 | 0.73 | 0.01 | -0.75 | 7/29/2026 4:00:03 PM EST | |||
| 490.00 | 44.65 | 49.90 | 47.28 | 40.40 | +1.37 | +3.51% | 0.10 | 1 | 27 | 0.64 | 0.72 | 0.01 | -0.77 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 492.50 | 43.00 | 48.25 | 45.63 | 31.06 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.64 | 0.70 | 0.01 | -0.78 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 495.00 | 41.35 | 46.60 | 43.98 | 36.95 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.64 | 0.69 | 0.01 | -0.80 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 497.50 | 39.75 | 45.00 | 42.38 | 29.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | 0.68 | 0.01 | -0.81 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 500.00 | 38.05 | 42.70 | 40.38 | 44.33 | +11.23 | +33.93% | 0.08 | 22 | 581 | 0.62 | 0.66 | 0.01 | -0.82 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 505.00 | 35.40 | 40.30 | 37.85 | 30.82 | -0.98 | -3.09% | 0.07 | 1 | 6 | 0.64 | 0.64 | 0.01 | -0.84 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 510.00 | 32.60 | 37.00 | 34.80 | 33.30 | +4.07 | +13.93% | 0.07 | 15 | 15 | 0.63 | 0.61 | 0.01 | -0.86 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 515.00 | 29.30 | 34.85 | 32.08 | 31.80 | +12.30 | +63.08% | 0.06 | 21 | 9 | 0.63 | 0.58 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 520.00 | 28.75 | 32.20 | 30.48 | 27.12 | +11.62 | +74.97% | 0.06 | 232 | 12 | 0.65 | 0.55 | 0.01 | -0.88 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 525.00 | 23.55 | 29.25 | 26.40 | 22.63 | +6.74 | +42.42% | 0.05 | 5 | 7 | 0.61 | 0.52 | 0.01 | -0.88 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 530.00 | 21.75 | 26.75 | 24.25 | 27.45 | +14.45 | +111.16% | 0.05 | 3 | 28 | 0.62 | 0.49 | 0.01 | -0.88 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 535.00 | 19.65 | 24.25 | 21.95 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.61 | 0.46 | 0.01 | -0.88 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 540.00 | 17.75 | 23.60 | 20.68 | 21.25 | +9.40 | +79.33% | 0.04 | 1 | 72 | 0.63 | 0.44 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 545.00 | 15.90 | 21.00 | 18.45 | 6.43 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.62 | 0.41 | 0.01 | -0.85 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 550.00 | 14.15 | 18.45 | 16.30 | 15.08 | +1.29 | +9.36% | 0.03 | 1 | 37 | 0.61 | 0.38 | 0.01 | -0.84 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 555.00 | 12.70 | 16.75 | 14.73 | 8.74 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.61 | 0.36 | 0.01 | -0.82 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 560.00 | 11.15 | 15.90 | 13.53 | 11.50 | +2.22 | +23.93% | 0.02 | 2 | 9 | 0.62 | 0.34 | 0.01 | -0.80 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 565.00 | 10.15 | 14.50 | 12.33 | 12.40 | +4.30 | +53.09% | 0.02 | 1 | 4 | 0.62 | 0.31 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 570.00 | 9.05 | 14.25 | 11.65 | 9.43 | +6.13 | +185.76% | 0.02 | 2 | 2 | 0.64 | 0.29 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 575.00 | 7.95 | 12.05 | 10.00 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | 0.27 | 0.00 | -0.72 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 580.00 | 6.15 | 11.05 | 8.60 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.61 | 0.25 | 0.00 | -0.69 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 585.00 | 6.30 | 11.25 | 8.78 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | 0.23 | 0.00 | -0.65 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 590.00 | 4.45 | 9.55 | 7.00 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | 0.21 | 0.00 | -0.62 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 595.00 | 4.85 | 9.75 | 7.30 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.65 | 0.19 | 0.00 | -0.59 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 600.00 | 4.20 | 8.45 | 6.33 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.65 | 0.18 | 0.00 | -0.56 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 605.00 | 2.69 | 8.00 | 5.35 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | 0.16 | 0.00 | -0.53 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 610.00 | 1.68 | 7.40 | 4.54 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.15 | 0.00 | -0.50 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 615.00 | 1.31 | 7.30 | 4.31 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.14 | 0.00 | -0.46 | 7/13/2026 | 7/29/2026 4:00:03 PM EST |
| 620.00 | 1.12 | 6.20 | 3.66 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.12 | 0.00 | -0.43 | 7/16/2026 | 7/29/2026 4:00:03 PM EST |
| 625.00 | 0.62 | 6.35 | 3.49 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.61 | 0.11 | 0.00 | -0.40 | 7/16/2026 | 7/29/2026 4:00:03 PM EST |
| 630.00 | 0.34 | 5.95 | 3.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | 0.10 | 0.00 | -0.38 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 635.00 | 0.02 | 5.20 | 2.61 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.09 | 0.00 | -0.35 | 7/14/2026 | 7/29/2026 4:00:03 PM EST |
| 640.00 | 0.01 | 4.10 | 2.06 | 1.70 | +0.20 | +13.34% | 0.00 | 1 | 13 | 0.52 | 0.08 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 645.00 | 0.01 | 4.55 | 2.28 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.07 | 0.00 | -0.30 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 650.00 | 0.01 | 4.30 | 2.16 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.07 | 0.00 | -0.27 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 660.00 | 0.05 | 9.80 | 4.93 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.05 | 0.00 | -0.23 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 670.00 | 0.01 | 6.60 | 3.31 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.04 | 0.00 | -0.19 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.03 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 4:00:03 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 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.55 | 2.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 4.65 | 2.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 4.75 | 2.38 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.37 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 4.55 | 2.28 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.33 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.29 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.26 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 4.75 | 2.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | 0.00 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.19 | 0.00 | 0.00 | -0.05 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.15 | -0.01 | 0.00 | -0.06 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.01 | 0.00 | -0.07 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.08 | -0.01 | 0.00 | -0.08 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | -0.01 | 0.00 | -0.10 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 400.00 | 0.01 | 5.30 | 2.66 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | -0.02 | 0.00 | -0.11 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 5.40 | 2.71 | 1.39 | -2.96 | -68.05% | 0.01 | 1 | 35 | 0.71 | -0.02 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 410.00 | 0.01 | 5.65 | 2.83 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | -0.02 | 0.00 | -0.16 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 415.00 | 0.01 | 4.50 | 2.26 | 2.44 | -1.73 | -41.49% | 0.01 | 2 | 19 | 0.63 | -0.03 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 420.00 | 0.01 | 4.80 | 2.41 | 2.69 | -3.46 | -56.26% | 0.01 | 4 | 11 | 0.61 | -0.04 | 0.00 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 425.00 | 0.01 | 5.20 | 2.61 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | -0.05 | 0.00 | -0.24 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 430.00 | 0.19 | 5.70 | 2.95 | 3.59 | -0.76 | -17.48% | 0.01 | 4 | 31 | 0.64 | -0.05 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 435.00 | 2.06 | 4.80 | 3.43 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | -0.07 | 0.00 | -0.32 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 440.00 | 1.07 | 5.25 | 3.16 | 8.48 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | -0.08 | 0.00 | -0.35 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 445.00 | 1.58 | 7.45 | 4.52 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | -0.09 | 0.00 | -0.40 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 450.00 | 4.00 | 5.55 | 4.78 | 4.50 | -2.40 | -34.79% | 0.01 | 57 | 93 | 0.67 | -0.11 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 455.00 | 2.70 | 8.30 | 5.50 | 6.15 | -6.80 | -52.51% | 0.01 | 1 | 19 | 0.65 | -0.12 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 460.00 | 3.50 | 7.65 | 5.58 | 10.34 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.63 | -0.14 | 0.00 | -0.53 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 462.50 | 3.90 | 7.65 | 5.78 | % | 0.01 | 0 | 0 | 0.62 | -0.15 | 0.00 | -0.55 | 7/29/2026 4:00:03 PM EST | |||
| 465.00 | 4.90 | 10.60 | 7.75 | 21.68 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.67 | -0.16 | 0.00 | -0.57 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 467.50 | 4.90 | 9.85 | 7.38 | % | 0.02 | 0 | 0 | 0.64 | -0.17 | 0.00 | -0.59 | 7/29/2026 4:00:03 PM EST | |||
| 470.00 | 7.30 | 8.85 | 8.08 | 11.00 | -2.15 | -16.35% | 0.02 | 16 | 222 | 0.65 | -0.18 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 472.50 | 7.80 | 9.60 | 8.70 | % | 0.02 | 0 | 0 | 0.65 | -0.19 | 0.00 | -0.64 | 7/29/2026 4:00:03 PM EST | |||
| 475.00 | 7.70 | 10.10 | 8.90 | 9.20 | -8.52 | -48.09% | 0.02 | 210 | 123 | 0.64 | -0.21 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 477.50 | 7.75 | 11.55 | 9.65 | 20.17 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.64 | -0.22 | 0.00 | -0.68 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 480.00 | 8.35 | 12.65 | 10.50 | 21.27 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.64 | -0.23 | 0.00 | -0.70 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 482.50 | 8.50 | 13.45 | 10.98 | % | 0.02 | 0 | 0 | 0.64 | -0.24 | 0.00 | -0.71 | 7/29/2026 4:00:03 PM EST | |||
| 485.00 | 9.25 | 13.65 | 11.45 | 17.36 | -6.06 | -25.88% | 0.02 | 6 | 165 | 0.63 | -0.26 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 487.50 | 10.00 | 14.70 | 12.35 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.63 | -0.27 | 0.01 | -0.75 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 490.00 | 12.00 | 16.60 | 14.30 | 29.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.66 | -0.28 | 0.01 | -0.77 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 492.50 | 11.55 | 18.05 | 14.80 | % | 0.03 | 0 | 0 | 0.65 | -0.29 | 0.01 | -0.78 | 7/29/2026 4:00:03 PM EST | |||
| 495.00 | 13.70 | 18.80 | 16.25 | 28.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.67 | -0.31 | 0.01 | -0.80 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 497.50 | 14.55 | 19.60 | 17.08 | % | 0.03 | 0 | 0 | 0.67 | -0.32 | 0.01 | -0.81 | 7/29/2026 4:00:03 PM EST | |||
| 500.00 | 15.90 | 18.50 | 17.20 | 22.45 | -1.05 | -4.47% | 0.03 | 1 | 532 | 0.64 | -0.34 | 0.01 | -0.82 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 505.00 | 16.60 | 21.50 | 19.05 | 39.40 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.64 | -0.36 | 0.01 | -0.84 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 510.00 | 18.95 | 24.20 | 21.58 | 42.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.65 | -0.39 | 0.01 | -0.86 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 515.00 | 22.40 | 27.50 | 24.95 | 26.23 | -19.67 | -42.86% | 0.05 | 21 | 7 | 0.67 | -0.42 | 0.01 | -0.87 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 520.00 | 24.65 | 29.70 | 27.18 | 27.70 | -26.25 | -48.66% | 0.05 | 20 | 1 | 0.67 | -0.45 | 0.01 | -0.88 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 525.00 | 27.15 | 32.10 | 29.63 | 55.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | -0.48 | 0.01 | -0.88 | 7/8/2026 | 7/29/2026 4:00:03 PM EST |
| 530.00 | 29.75 | 33.90 | 31.83 | 64.53 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | -0.51 | 0.01 | -0.88 | 7/16/2026 | 7/29/2026 4:00:03 PM EST |
| 535.00 | 32.60 | 37.25 | 34.93 | 64.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.54 | 0.01 | -0.88 | 7/8/2026 | 7/29/2026 4:00:03 PM EST |
| 540.00 | 35.35 | 39.25 | 37.30 | % | 0.07 | 0 | 0 | 0.64 | -0.56 | 0.01 | -0.87 | 7/29/2026 4:00:03 PM EST | |||
| 545.00 | 38.45 | 42.70 | 40.58 | 69.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.65 | -0.59 | 0.01 | -0.85 | 7/7/2026 | 7/29/2026 4:00:03 PM EST |
| 550.00 | 41.65 | 46.00 | 43.83 | 76.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | -0.62 | 0.01 | -0.84 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 555.00 | 45.25 | 49.40 | 47.33 | % | 0.09 | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.82 | 7/29/2026 4:00:03 PM EST | |||
| 560.00 | 47.55 | 52.95 | 50.25 | 85.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.66 | 0.01 | -0.80 | 7/13/2026 | 7/29/2026 4:00:03 PM EST |
| 565.00 | 52.05 | 56.60 | 54.33 | 84.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.69 | 0.00 | -0.77 | 7/8/2026 | 7/29/2026 4:00:03 PM EST |
| 570.00 | 54.55 | 60.30 | 57.43 | 106.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.71 | 0.00 | -0.74 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 575.00 | 59.00 | 64.90 | 61.95 | % | 0.11 | 0 | 0 | 0.64 | -0.73 | 0.00 | -0.72 | 7/29/2026 4:00:03 PM EST | |||
| 580.00 | 62.50 | 68.35 | 65.43 | 99.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.75 | 0.00 | -0.69 | 7/8/2026 | 7/29/2026 4:00:03 PM EST |
| 585.00 | 66.80 | 72.50 | 69.65 | % | 0.12 | 0 | 0 | 0.64 | -0.77 | 0.00 | -0.65 | 7/29/2026 4:00:03 PM EST | |||
| 590.00 | 69.00 | 77.05 | 73.03 | % | 0.12 | 0 | 0 | 0.61 | -0.79 | 0.00 | -0.62 | 7/29/2026 4:00:03 PM EST | |||
| 595.00 | 73.00 | 81.25 | 77.13 | % | 0.13 | 0 | 0 | 0.60 | -0.81 | 0.00 | -0.59 | 7/29/2026 4:00:03 PM EST | |||
| 600.00 | 78.00 | 85.55 | 81.78 | % | 0.14 | 0 | 0 | 0.61 | -0.82 | 0.00 | -0.56 | 7/29/2026 4:00:03 PM EST | |||
| 605.00 | 82.00 | 89.90 | 85.95 | % | 0.14 | 0 | 0 | 0.57 | -0.84 | 0.00 | -0.53 | 7/29/2026 4:00:03 PM EST | |||
| 610.00 | 86.00 | 94.35 | 90.18 | % | 0.15 | 0 | 0 | 0.56 | -0.85 | 0.00 | -0.50 | 7/29/2026 4:00:03 PM EST | |||
| 615.00 | 91.00 | 98.80 | 94.90 | % | 0.15 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.46 | 7/29/2026 4:00:03 PM EST | |||
| 620.00 | 96.00 | 103.35 | 99.68 | % | 0.16 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.43 | 7/29/2026 4:00:03 PM EST | |||
| 625.00 | 100.35 | 108.05 | 104.20 | % | 0.17 | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.40 | 7/29/2026 4:00:03 PM EST | |||
| 630.00 | 105.00 | 112.60 | 108.80 | 148.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -0.90 | 0.00 | -0.38 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 635.00 | 109.90 | 117.30 | 113.60 | % | 0.18 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.35 | 7/29/2026 4:00:03 PM EST | |||
| 640.00 | 114.30 | 122.00 | 118.15 | % | 0.18 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.32 | 7/29/2026 4:00:03 PM EST | |||
| 645.00 | 119.10 | 126.75 | 122.93 | % | 0.19 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.30 | 7/29/2026 4:00:03 PM EST | |||
| 650.00 | 124.00 | 131.55 | 127.78 | % | 0.20 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.27 | 7/29/2026 4:00:03 PM EST | |||
| 660.00 | 133.00 | 141.20 | 137.10 | % | 0.21 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.23 | 7/29/2026 4:00:03 PM EST | |||
| 670.00 | 143.00 | 151.00 | 147.00 | % | 0.22 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.19 | 7/29/2026 4:00:03 PM EST | |||
| 680.00 | 152.30 | 160.70 | 156.50 | % | 0.23 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.16 | 7/29/2026 4:00:03 PM EST |