Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $494.72 as of 7/27/2026 9:10:45 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 | 191.00 | 197.75 | 194.38 | 184.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 310.00 | 181.00 | 187.80 | 184.40 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 320.00 | 171.00 | 177.85 | 174.43 | % | 0.55 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 330.00 | 161.05 | 166.85 | 163.95 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 340.00 | 153.05 | 159.80 | 156.43 | % | 0.46 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 350.00 | 141.25 | 147.25 | 144.25 | 115.42 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.21 | 1.00 | 0.00 | -0.11 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 355.00 | 138.40 | 143.20 | 140.80 | 112.41 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.28 | 0.99 | 0.00 | -0.14 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 360.00 | 133.20 | 140.00 | 136.60 | 106.63 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.41 | 0.99 | 0.00 | -0.16 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 365.00 | 126.50 | 133.40 | 129.95 | 117.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.21 | 0.99 | 0.00 | -0.18 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 370.00 | 121.65 | 128.60 | 125.13 | 112.55 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.19 | 0.98 | 0.00 | -0.21 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 375.00 | 116.75 | 123.65 | 120.20 | 93.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.15 | 0.98 | 0.00 | -0.25 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 380.00 | 113.40 | 118.70 | 116.05 | 113.10 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.11 | 0.97 | 0.00 | -0.28 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 385.00 | 108.40 | 113.65 | 111.03 | 90.95 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.06 | 0.97 | 0.00 | -0.32 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 390.00 | 104.40 | 110.05 | 107.23 | 86.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.12 | 0.96 | 0.00 | -0.35 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 395.00 | 98.85 | 104.10 | 101.48 | 83.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.01 | 0.95 | 0.00 | -0.39 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 400.00 | 94.10 | 99.45 | 96.78 | 85.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.99 | 0.95 | 0.00 | -0.43 | 7/1/2026 | 7/27/2026 4:00:01 PM EST |
| 405.00 | 89.30 | 94.75 | 92.03 | 84.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | 0.94 | 0.00 | -0.48 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 410.00 | 83.65 | 89.80 | 86.73 | 84.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | 0.92 | 0.00 | -0.53 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 415.00 | 80.15 | 85.65 | 82.90 | 66.21 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | 0.91 | 0.00 | -0.58 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 420.00 | 74.25 | 81.60 | 77.93 | 72.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.63 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 425.00 | 72.65 | 76.90 | 74.78 | % | 0.18 | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.69 | 7/27/2026 4:00:01 PM EST | |||
| 430.00 | 66.35 | 73.20 | 69.78 | % | 0.16 | 0 | 0 | 0.74 | 0.87 | 0.00 | -0.74 | 7/27/2026 4:00:01 PM EST | |||
| 435.00 | 62.90 | 68.80 | 65.85 | 65.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.76 | 0.85 | 0.00 | -0.80 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 440.00 | 59.35 | 64.55 | 61.95 | 57.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.77 | 0.83 | 0.00 | -0.85 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 445.00 | 55.25 | 60.65 | 57.95 | 58.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.77 | 0.81 | 0.00 | -0.91 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 447.50 | 53.50 | 58.35 | 55.93 | % | 0.12 | 0 | 0 | 0.77 | 0.80 | 0.00 | -0.94 | 7/27/2026 4:00:01 PM EST | |||
| 450.00 | 51.60 | 56.90 | 54.25 | 48.34 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.78 | 0.78 | 0.00 | -0.96 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 452.50 | 49.10 | 54.85 | 51.98 | % | 0.11 | 0 | 0 | 0.76 | 0.77 | 0.00 | -0.99 | 7/27/2026 4:00:01 PM EST | |||
| 455.00 | 48.30 | 51.30 | 49.80 | 41.05 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.75 | 0.76 | 0.00 | -1.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 457.50 | 46.80 | 51.85 | 49.33 | % | 0.11 | 0 | 0 | 0.79 | 0.75 | 0.00 | -1.03 | 7/27/2026 4:00:01 PM EST | |||
| 460.00 | 46.00 | 48.15 | 47.08 | 36.38 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.78 | 0.73 | 0.00 | -1.06 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 462.50 | 43.70 | 47.15 | 45.43 | 30.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | 0.72 | 0.01 | -1.08 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 465.00 | 41.30 | 46.25 | 43.78 | 35.05 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.78 | 0.71 | 0.01 | -1.10 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 467.50 | 39.55 | 44.90 | 42.23 | 29.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.78 | 0.69 | 0.01 | -1.12 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 470.00 | 38.75 | 42.65 | 40.70 | 40.78 | +10.25 | +33.58% | 0.09 | 4 | 21 | 0.78 | 0.68 | 0.01 | -1.14 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 472.50 | 37.50 | 41.60 | 39.55 | % | 0.08 | 0 | 0 | 0.79 | 0.66 | 0.01 | -1.16 | 7/27/2026 4:00:01 PM EST | |||
| 475.00 | 36.05 | 38.35 | 37.20 | 25.30 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.77 | 0.65 | 0.01 | -1.17 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 477.50 | 34.50 | 36.55 | 35.53 | % | 0.07 | 0 | 0 | 0.76 | 0.64 | 0.01 | -1.19 | 7/27/2026 4:00:01 PM EST | |||
| 480.00 | 33.20 | 36.05 | 34.63 | 35.08 | +7.28 | +26.19% | 0.07 | 122 | 52 | 0.78 | 0.62 | 0.01 | -1.20 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 482.50 | 31.15 | 34.75 | 32.95 | 27.19 | -5.38 | -16.52% | 0.07 | 4 | 1 | 0.77 | 0.60 | 0.01 | -1.21 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 485.00 | 30.60 | 32.35 | 31.48 | 25.94 | +0.77 | +3.06% | 0.06 | 2 | 67 | 0.77 | 0.59 | 0.01 | -1.22 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 487.50 | 28.80 | 30.75 | 29.78 | 25.15 | +1.14 | +4.75% | 0.06 | 2 | 4 | 0.76 | 0.57 | 0.01 | -1.23 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 490.00 | 27.00 | 28.90 | 27.95 | 28.45 | +6.25 | +28.16% | 0.06 | 49 | 28 | 0.74 | 0.56 | 0.01 | -1.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 492.50 | 25.70 | 29.15 | 27.43 | 27.24 | +0.14 | +0.52% | 0.06 | 36 | 1 | 0.78 | 0.54 | 0.01 | -1.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 495.00 | 25.10 | 27.40 | 26.25 | 25.65 | +11.10 | +76.29% | 0.05 | 8 | 29 | 0.76 | 0.53 | 0.01 | -1.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 497.50 | 24.00 | 26.60 | 25.30 | % | 0.05 | 0 | 0 | 0.77 | 0.51 | 0.01 | -1.24 | 7/27/2026 4:00:01 PM EST | |||
| 500.00 | 22.90 | 25.45 | 24.18 | 24.19 | +5.69 | +30.76% | 0.05 | 110 | 206 | 0.77 | 0.50 | 0.01 | -1.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 505.00 | 20.60 | 22.25 | 21.43 | 21.70 | +3.57 | +19.70% | 0.04 | 1 | 11 | 0.75 | 0.47 | 0.01 | -1.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 510.00 | 18.50 | 20.30 | 19.40 | 19.26 | +4.09 | +26.97% | 0.04 | 5 | 96 | 0.75 | 0.44 | 0.01 | -1.22 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 515.00 | 16.50 | 18.40 | 17.45 | 14.44 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.75 | 0.41 | 0.01 | -1.20 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 520.00 | 15.05 | 16.95 | 16.00 | 16.65 | +4.19 | +33.63% | 0.03 | 233 | 59 | 0.75 | 0.38 | 0.01 | -1.18 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 525.00 | 13.00 | 14.75 | 13.88 | 15.05 | +3.25 | +27.55% | 0.03 | 68 | 54 | 0.74 | 0.35 | 0.01 | -1.14 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 530.00 | 11.90 | 12.95 | 12.43 | 11.96 | +3.08 | +34.69% | 0.02 | 19 | 114 | 0.74 | 0.33 | 0.01 | -1.10 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 535.00 | 10.35 | 11.65 | 11.00 | 11.10 | +2.71 | +32.30% | 0.02 | 3 | 63 | 0.73 | 0.30 | 0.01 | -1.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 540.00 | 9.30 | 10.35 | 9.83 | 10.00 | +4.24 | +73.62% | 0.02 | 3 | 36 | 0.74 | 0.27 | 0.01 | -1.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 545.00 | 8.25 | 9.35 | 8.80 | 9.35 | +2.70 | +40.61% | 0.02 | 1 | 18 | 0.74 | 0.25 | 0.01 | -0.96 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 550.00 | 7.20 | 8.20 | 7.70 | 8.31 | +2.61 | +45.79% | 0.01 | 13 | 25 | 0.73 | 0.23 | 0.00 | -0.90 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 555.00 | 6.35 | 7.65 | 7.00 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.74 | 0.20 | 0.00 | -0.84 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 560.00 | 5.65 | 6.70 | 6.18 | 6.01 | +1.71 | +39.77% | 0.01 | 5 | 20 | 0.74 | 0.18 | 0.00 | -0.78 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 565.00 | 4.80 | 5.70 | 5.25 | 5.65 | +0.70 | +14.15% | 0.01 | 5 | 8 | 0.73 | 0.16 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 570.00 | 3.85 | 5.50 | 4.68 | 5.07 | -1.38 | -21.40% | 0.01 | 5 | 45 | 0.74 | 0.14 | 0.00 | -0.66 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 575.00 | 3.15 | 4.75 | 3.95 | 4.24 | -0.86 | -16.87% | 0.01 | 13 | 68 | 0.73 | 0.13 | 0.00 | -0.60 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 580.00 | 3.15 | 4.45 | 3.80 | 3.90 | +0.08 | +2.10% | 0.01 | 4 | 94 | 0.75 | 0.11 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 585.00 | 2.63 | 3.60 | 3.12 | 3.15 | -0.51 | -13.94% | 0.01 | 19 | 33 | 0.74 | 0.10 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 590.00 | 0.98 | 3.00 | 1.99 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.67 | 0.08 | 0.00 | -0.41 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 595.00 | 0.71 | 2.73 | 1.72 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.07 | 0.00 | -0.36 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 600.00 | 0.60 | 2.26 | 1.43 | 1.44 | -0.50 | -25.78% | 0.00 | 1 | 20 | 0.67 | 0.06 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 605.00 | 1.17 | 2.09 | 1.63 | 1.23 | -2.77 | -69.25% | 0.00 | 1 | 4 | 0.72 | 0.05 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 610.00 | 0.45 | 1.97 | 1.21 | 1.32 | -0.03 | -2.23% | 0.00 | 2 | 72 | 0.69 | 0.04 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 615.00 | 0.01 | 2.32 | 1.17 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.03 | 0.00 | -0.20 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.50 | 2.25 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.00 | 0.03 | 0.00 | -0.20 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 625.00 | 0.00 | 4.15 | 2.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.00 | 0.03 | 0.00 | -0.20 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.03 | 0.00 | -0.18 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 635.00 | 0.00 | 3.40 | 1.70 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.00 | 0.02 | 0.00 | -0.15 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.12 | 0.02 | 0.00 | -0.14 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 645.00 | 0.00 | 4.70 | 2.35 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.14 | 0.02 | 0.00 | -0.12 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 4.65 | 2.33 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.01 | 0.00 | -0.10 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 4.70 | 2.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.01 | 0.00 | -0.08 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 4.60 | 2.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.01 | 0.00 | -0.06 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 4.55 | 2.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.29 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/27/2026 4:00:01 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 | 1.71 | 0.86 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 1.49 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 4.40 | 2.20 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 1.69 | 0.85 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 4.55 | 2.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.60 | 0.00 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.48 | 0.00 | 0.00 | -0.11 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 3.65 | 1.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.38 | -0.01 | 0.00 | -0.14 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 3.25 | 1.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | -0.01 | 0.00 | -0.16 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 3.10 | 1.55 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | -0.01 | 0.00 | -0.18 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | -0.02 | 0.00 | -0.21 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 375.00 | 0.02 | 1.72 | 0.87 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | -0.02 | 0.00 | -0.25 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 380.00 | 0.01 | 1.97 | 0.99 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | -0.03 | 0.00 | -0.28 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 385.00 | 0.01 | 1.75 | 0.88 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | -0.03 | 0.00 | -0.32 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 390.00 | 0.60 | 1.85 | 1.23 | 1.28 | -1.75 | -57.76% | 0.00 | 4 | 10 | 0.81 | -0.04 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 395.00 | 1.01 | 2.53 | 1.77 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | -0.04 | 0.00 | -0.39 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 400.00 | 1.47 | 2.14 | 1.81 | 1.80 | -0.76 | -29.69% | 0.00 | 63 | 102 | 0.82 | -0.05 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 405.00 | 1.67 | 3.05 | 2.36 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.06 | 0.00 | -0.48 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 410.00 | 1.98 | 3.25 | 2.62 | 4.76 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | -0.08 | 0.00 | -0.53 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 415.00 | 2.51 | 3.85 | 3.18 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | -0.09 | 0.00 | -0.58 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 420.00 | 3.00 | 4.30 | 3.65 | 5.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | -0.10 | 0.00 | -0.63 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 425.00 | 3.45 | 4.50 | 3.98 | 7.03 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.78 | -0.12 | 0.00 | -0.69 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 430.00 | 4.20 | 6.10 | 5.15 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.80 | -0.13 | 0.00 | -0.74 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 435.00 | 4.45 | 6.05 | 5.25 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.15 | 0.00 | -0.80 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 440.00 | 6.35 | 7.35 | 6.85 | 7.09 | -2.17 | -23.44% | 0.02 | 2 | 47 | 0.79 | -0.17 | 0.00 | -0.85 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 445.00 | 7.40 | 8.25 | 7.83 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | -0.19 | 0.00 | -0.91 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 447.50 | 6.45 | 8.65 | 7.55 | % | 0.02 | 0 | 0 | 0.75 | -0.20 | 0.00 | -0.94 | 7/27/2026 4:00:01 PM EST | |||
| 450.00 | 8.60 | 9.70 | 9.15 | 8.50 | -2.90 | -25.44% | 0.02 | 3 | 16 | 0.79 | -0.22 | 0.00 | -0.96 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 452.50 | 8.35 | 9.90 | 9.13 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.23 | 0.00 | -0.99 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 455.00 | 9.90 | 10.95 | 10.43 | 10.50 | -7.08 | -40.28% | 0.02 | 1 | 31 | 0.78 | -0.24 | 0.00 | -1.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 457.50 | 10.55 | 11.85 | 11.20 | % | 0.02 | 0 | 0 | 0.78 | -0.25 | 0.00 | -1.03 | 7/27/2026 4:00:01 PM EST | |||
| 460.00 | 9.75 | 12.05 | 10.90 | 12.40 | -4.15 | -25.08% | 0.02 | 1 | 39 | 0.75 | -0.27 | 0.00 | -1.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 462.50 | 11.00 | 12.80 | 11.90 | 12.80 | % | 0.03 | 4 | 0 | 0.75 | -0.28 | 0.01 | -1.08 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 465.00 | 12.55 | 14.25 | 13.40 | 16.95 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.78 | -0.29 | 0.01 | -1.10 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 467.50 | 13.45 | 16.05 | 14.75 | 13.74 | -10.01 | -42.15% | 0.03 | 1 | 1 | 0.79 | -0.31 | 0.01 | -1.12 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 470.00 | 14.65 | 15.75 | 15.20 | 14.63 | -7.33 | -33.38% | 0.03 | 10 | 165 | 0.78 | -0.32 | 0.01 | -1.14 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 472.50 | 14.85 | 16.40 | 15.63 | 20.09 | +1.04 | +5.46% | 0.03 | 4 | 2 | 0.76 | -0.34 | 0.01 | -1.16 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 475.00 | 15.70 | 17.30 | 16.50 | 15.56 | -7.28 | -31.88% | 0.03 | 45 | 210 | 0.76 | -0.35 | 0.01 | -1.17 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 477.50 | 15.85 | 19.50 | 17.68 | 21.37 | -2.07 | -8.84% | 0.04 | 2 | 3 | 0.76 | -0.36 | 0.01 | -1.19 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 480.00 | 17.85 | 19.30 | 18.58 | 22.88 | -1.68 | -6.84% | 0.04 | 3 | 225 | 0.76 | -0.38 | 0.01 | -1.20 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 482.50 | 18.55 | 22.05 | 20.30 | 21.91 | -4.75 | -17.82% | 0.04 | 6 | 2 | 0.78 | -0.40 | 0.01 | -1.21 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 485.00 | 19.00 | 21.75 | 20.38 | 21.45 | -5.61 | -20.74% | 0.04 | 61 | 40 | 0.74 | -0.41 | 0.01 | -1.22 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 487.50 | 21.05 | 22.60 | 21.83 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.75 | -0.43 | 0.01 | -1.23 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 490.00 | 21.25 | 23.75 | 22.50 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.74 | -0.44 | 0.01 | -1.24 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 492.50 | 22.50 | 27.15 | 24.83 | 28.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.77 | -0.46 | 0.01 | -1.24 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 495.00 | 24.15 | 26.90 | 25.53 | 35.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.75 | -0.47 | 0.01 | -1.24 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 497.50 | 25.00 | 27.65 | 26.33 | % | 0.05 | 0 | 0 | 0.73 | -0.49 | 0.01 | -1.24 | 7/27/2026 4:00:01 PM EST | |||
| 500.00 | 26.90 | 29.00 | 27.95 | 56.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.74 | -0.50 | 0.01 | -1.24 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 505.00 | 29.60 | 32.95 | 31.28 | 39.45 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.76 | -0.53 | 0.01 | -1.24 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 510.00 | 32.00 | 36.10 | 34.05 | 32.00 | -12.65 | -28.34% | 0.07 | 2 | 6 | 0.75 | -0.56 | 0.01 | -1.22 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 515.00 | 35.70 | 39.35 | 37.53 | 50.35 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.76 | -0.59 | 0.01 | -1.20 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 520.00 | 38.80 | 41.10 | 39.95 | 45.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.72 | -0.62 | 0.01 | -1.18 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 525.00 | 42.00 | 44.70 | 43.35 | 60.35 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.73 | -0.65 | 0.01 | -1.14 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 530.00 | 45.95 | 49.35 | 47.65 | 63.18 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.67 | 0.01 | -1.10 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 535.00 | 49.60 | 53.60 | 51.60 | 82.85 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.76 | -0.70 | 0.01 | -1.06 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 540.00 | 53.45 | 56.30 | 54.88 | 81.05 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.75 | -0.73 | 0.01 | -1.01 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 545.00 | 55.90 | 61.25 | 58.58 | 75.31 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | -0.75 | 0.01 | -0.96 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 550.00 | 59.75 | 65.30 | 62.53 | 73.42 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.73 | -0.77 | 0.00 | -0.90 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 555.00 | 64.00 | 69.30 | 66.65 | 98.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.80 | 0.00 | -0.84 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 560.00 | 68.30 | 72.85 | 70.58 | 78.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | -0.82 | 0.00 | -0.78 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 565.00 | 72.50 | 77.85 | 75.18 | % | 0.13 | 0 | 0 | 0.73 | -0.84 | 0.00 | -0.72 | 7/27/2026 4:00:01 PM EST | |||
| 570.00 | 74.80 | 81.35 | 78.08 | 86.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.86 | 0.00 | -0.66 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 575.00 | 81.25 | 85.95 | 83.60 | 97.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | -0.87 | 0.00 | -0.60 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 580.00 | 85.70 | 89.70 | 87.70 | 93.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.89 | 0.00 | -0.54 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 585.00 | 90.40 | 94.95 | 92.68 | % | 0.16 | 0 | 0 | 0.87 | -0.90 | 0.00 | -0.48 | 7/27/2026 4:00:01 PM EST | |||
| 590.00 | 95.85 | 100.45 | 98.15 | % | 0.17 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.41 | 7/27/2026 4:00:01 PM EST | |||
| 595.00 | 99.50 | 104.10 | 101.80 | 113.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.93 | 0.00 | -0.36 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 600.00 | 104.45 | 109.75 | 107.10 | % | 0.18 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.31 | 7/27/2026 4:00:01 PM EST | |||
| 605.00 | 108.95 | 113.65 | 111.30 | 125.45 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.91 | -0.95 | 0.00 | -0.28 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 610.00 | 114.05 | 119.65 | 116.85 | 123.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -0.96 | 0.00 | -0.24 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 615.00 | 118.85 | 124.05 | 121.45 | 134.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.99 | -0.97 | 0.00 | -0.20 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 620.00 | 121.55 | 128.20 | 124.88 | % | 0.20 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.20 | 7/27/2026 4:00:01 PM EST | |||
| 625.00 | 128.30 | 134.00 | 131.15 | 144.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.97 | 0.00 | -0.20 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 630.00 | 133.05 | 139.95 | 136.50 | % | 0.22 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.18 | 7/27/2026 4:00:01 PM EST | |||
| 635.00 | 138.15 | 142.80 | 140.48 | 154.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.15 | 7/9/2026 | 7/27/2026 4:00:01 PM EST |
| 640.00 | 143.05 | 148.55 | 145.80 | 153.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.14 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 645.00 | 148.30 | 154.55 | 151.43 | % | 0.23 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.12 | 7/27/2026 4:00:01 PM EST | |||
| 650.00 | 152.95 | 157.60 | 155.28 | % | 0.24 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 660.00 | 163.65 | 169.05 | 166.35 | % | 0.25 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.08 | 7/27/2026 4:00:01 PM EST | |||
| 670.00 | 172.80 | 178.35 | 175.58 | % | 0.26 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 680.00 | 182.80 | 188.15 | 185.48 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 7/27/2026 4:00:01 PM EST |