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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 272.00 | 278.60 | 275.30 | 258.00 | 0.00 | 0.00% | 1.25 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:01 PM EST |
| 230.00 | 262.00 | 268.85 | 265.43 | 249.16 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 4:00:01 PM EST |
| 240.00 | 254.00 | 259.10 | 256.55 | 244.80 | 0.00 | 0.00% | 1.07 | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 250.00 | 243.00 | 248.90 | 245.95 | 233.64 | 0.00 | 0.00% | 0.98 | 0 | 14 | 1.09 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 260.00 | 234.00 | 239.30 | 236.65 | 222.51 | 0.00 | 0.00% | 0.91 | 0 | 12 | 1.06 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 270.00 | 223.60 | 229.20 | 226.40 | 225.43 | +7.50 | +3.45% | 0.84 | 4 | 8 | 0.89 | 1.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 280.00 | 213.60 | 219.40 | 216.50 | 215.16 | +6.94 | +3.34% | 0.77 | 4 | 10 | 0.95 | 1.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 290.00 | 204.30 | 209.70 | 207.00 | 197.10 | 0.00 | 0.00% | 0.71 | 0 | 14 | 0.92 | 0.99 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 300.00 | 193.00 | 199.30 | 196.15 | 186.31 | 0.00 | 0.00% | 0.65 | 0 | 16 | 0.74 | 0.99 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 310.00 | 184.20 | 189.50 | 186.85 | 174.65 | 0.00 | 0.00% | 0.60 | 0 | 16 | 0.70 | 0.99 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 320.00 | 173.25 | 180.20 | 176.73 | 149.72 | 0.00 | 0.00% | 0.55 | 0 | 12 | 0.71 | 0.98 | 0.00 | -0.12 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 330.00 | 166.25 | 172.45 | 169.35 | 138.00 | 0.00 | 0.00% | 0.51 | 0 | 22 | 0.79 | 0.97 | 0.00 | -0.13 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 340.00 | 154.00 | 160.75 | 157.38 | 144.40 | 0.00 | 0.00% | 0.46 | 0 | 80 | 0.65 | 0.97 | 0.00 | -0.15 | 7/2/2026 | 7/27/2026 4:00:01 PM EST |
| 350.00 | 145.75 | 151.25 | 148.50 | 138.75 | 0.00 | 0.00% | 0.42 | 0 | 31 | 0.63 | 0.96 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 360.00 | 135.05 | 141.60 | 138.33 | 129.00 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.60 | 0.94 | 0.00 | -0.18 | 7/6/2026 | 7/27/2026 4:00:01 PM EST |
| 370.00 | 129.20 | 132.75 | 130.98 | 120.65 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.55 | 0.93 | 0.00 | -0.20 | 7/10/2026 | 7/27/2026 4:00:01 PM EST |
| 380.00 | 118.95 | 123.65 | 121.30 | 117.33 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.48 | 0.92 | 0.00 | -0.22 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 390.00 | 109.35 | 114.35 | 111.85 | 109.36 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.47 | 0.90 | 0.00 | -0.24 | 6/15/2026 | 7/27/2026 4:00:01 PM EST |
| 400.00 | 100.60 | 105.75 | 103.18 | 91.89 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.48 | 0.88 | 0.00 | -0.26 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 410.00 | 92.40 | 96.35 | 94.38 | 75.00 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.48 | 0.86 | 0.00 | -0.28 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 420.00 | 84.70 | 89.65 | 87.18 | 86.50 | +8.10 | +10.34% | 0.21 | 2 | 19 | 0.50 | 0.83 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 430.00 | 76.20 | 81.95 | 79.08 | 68.55 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.49 | 0.80 | 0.00 | -0.32 | 7/16/2026 | 7/27/2026 4:00:01 PM EST |
| 440.00 | 68.85 | 74.75 | 71.80 | 61.80 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.50 | 0.77 | 0.00 | -0.34 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 450.00 | 64.30 | 67.05 | 65.68 | 65.60 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.51 | 0.73 | 0.00 | -0.35 | 7/15/2026 | 7/27/2026 4:00:01 PM EST |
| 460.00 | 57.00 | 61.90 | 59.45 | 56.95 | 0.00 | 0.00% | 0.13 | 0 | 394 | 0.51 | 0.70 | 0.00 | -0.37 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 470.00 | 51.65 | 53.75 | 52.70 | 50.35 | +12.15 | +31.81% | 0.11 | 3 | 81 | 0.51 | 0.66 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 480.00 | 46.05 | 48.75 | 47.40 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 818 | 0.51 | 0.62 | 0.00 | -0.39 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 490.00 | 40.70 | 41.90 | 41.30 | 40.82 | +11.77 | +40.52% | 0.08 | 1 | 72 | 0.50 | 0.57 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 500.00 | 36.05 | 38.80 | 37.43 | 36.15 | +4.95 | +15.87% | 0.07 | 11 | 630 | 0.51 | 0.53 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 510.00 | 30.75 | 33.50 | 32.13 | 23.05 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.50 | 0.49 | 0.00 | -0.39 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 520.00 | 27.45 | 29.00 | 28.23 | 29.32 | +4.59 | +18.56% | 0.05 | 17 | 70 | 0.50 | 0.45 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 530.00 | 23.55 | 25.85 | 24.70 | 19.82 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | 0.41 | 0.00 | -0.37 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 540.00 | 20.15 | 22.20 | 21.18 | 21.65 | +5.21 | +31.70% | 0.04 | 46 | 136 | 0.49 | 0.37 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 550.00 | 17.45 | 19.60 | 18.53 | 19.26 | +4.35 | +29.18% | 0.03 | 2 | 220 | 0.49 | 0.33 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 560.00 | 15.00 | 16.50 | 15.75 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 380 | 0.49 | 0.30 | 0.00 | -0.33 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 570.00 | 13.00 | 14.55 | 13.78 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | 0.27 | 0.00 | -0.31 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 580.00 | 10.80 | 12.85 | 11.83 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.49 | 0.24 | 0.00 | -0.29 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 590.00 | 9.20 | 10.75 | 9.98 | 9.60 | -2.16 | -18.37% | 0.02 | 102 | 142 | 0.49 | 0.21 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 600.00 | 7.75 | 9.05 | 8.40 | 8.55 | +1.82 | +27.05% | 0.01 | 25 | 1,678 | 0.49 | 0.18 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 610.00 | 6.20 | 8.15 | 7.18 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.49 | 0.16 | 0.00 | -0.22 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 620.00 | 4.05 | 7.60 | 5.83 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | 0.13 | 0.00 | -0.20 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 630.00 | 4.50 | 7.30 | 5.90 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.51 | 0.12 | 0.00 | -0.18 | 6/30/2026 | 7/27/2026 4:00:01 PM EST |
| 640.00 | 2.25 | 4.75 | 3.50 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.46 | 0.10 | 0.00 | -0.15 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 650.00 | 1.90 | 4.20 | 3.05 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.47 | 0.08 | 0.00 | -0.13 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 660.00 | 1.40 | 4.20 | 2.80 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.48 | 0.07 | 0.00 | -0.12 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 670.00 | 1.33 | 2.77 | 2.05 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.47 | 0.06 | 0.00 | -0.10 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 680.00 | 1.59 | 2.41 | 2.00 | 1.90 | -0.64 | -25.20% | 0.00 | 4 | 73 | 0.49 | 0.05 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 690.00 | 0.88 | 2.71 | 1.80 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.49 | 0.04 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 700.00 | 0.35 | 2.23 | 1.29 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.46 | 0.03 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 720.00 | 0.22 | 1.58 | 0.90 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.47 | 0.02 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 1.96 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.58 | 0.02 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 1.57 | 0.79 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.59 | 0.01 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 1.43 | 0.72 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.61 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 7/27/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 1.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.64 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 2.42 | 1.21 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 138 | 0.84 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 860.00 | 0.00 | 1.94 | 0.97 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 4.20 | 2.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 4.55 | 2.28 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 42 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 4:00:01 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 109 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 4:00:01 PM EST |
| 1,060.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 4:00:01 PM EST |
| 1,100.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 3.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.86 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.89 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.94 | 0.47 | 0.50 | -0.13 | -20.64% | 0.00 | 2 | 23 | 0.85 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 270.00 | 0.05 | 0.99 | 0.52 | 0.54 | -0.15 | -21.74% | 0.00 | 2 | 18 | 0.69 | 0.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 1.07 | 0.54 | 0.54 | -0.23 | -29.87% | 0.00 | 2 | 19 | 0.78 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 1.18 | 0.59 | 0.59 | -0.46 | -43.81% | 0.00 | 2 | 54 | 0.75 | -0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 300.00 | 0.02 | 1.32 | 0.67 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.58 | -0.01 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 310.00 | 0.02 | 1.51 | 0.77 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.56 | -0.01 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 320.00 | 0.03 | 1.76 | 0.90 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.54 | -0.02 | 0.00 | -0.12 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 330.00 | 0.53 | 2.00 | 1.27 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.59 | -0.03 | 0.00 | -0.13 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 340.00 | 1.10 | 2.36 | 1.73 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.59 | -0.03 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 350.00 | 1.28 | 2.81 | 2.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1,958 | 0.57 | -0.04 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 360.00 | 2.20 | 3.90 | 3.05 | 3.79 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.59 | -0.06 | 0.00 | -0.18 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 370.00 | 2.78 | 3.75 | 3.27 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.56 | -0.07 | 0.00 | -0.20 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 380.00 | 3.50 | 6.15 | 4.83 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.57 | -0.08 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 390.00 | 4.40 | 5.90 | 5.15 | 5.75 | -1.35 | -19.02% | 0.01 | 1 | 94 | 0.54 | -0.10 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 400.00 | 5.90 | 6.70 | 6.30 | 6.10 | -1.60 | -20.78% | 0.02 | 26 | 591 | 0.53 | -0.12 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 410.00 | 7.30 | 9.15 | 8.23 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.54 | -0.14 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 420.00 | 9.40 | 9.90 | 9.65 | 9.90 | -5.35 | -35.09% | 0.02 | 7 | 274 | 0.52 | -0.17 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 430.00 | 11.55 | 12.25 | 11.90 | 15.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.52 | -0.20 | 0.00 | -0.32 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 440.00 | 14.10 | 14.95 | 14.53 | 14.05 | -7.05 | -33.42% | 0.03 | 6 | 179 | 0.52 | -0.23 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 450.00 | 17.00 | 17.85 | 17.43 | 17.70 | -4.25 | -19.37% | 0.04 | 5 | 560 | 0.51 | -0.27 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 460.00 | 20.45 | 21.40 | 20.93 | 25.23 | 0.00 | 0.00% | 0.05 | 0 | 1,733 | 0.51 | -0.30 | 0.00 | -0.37 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 470.00 | 24.35 | 25.10 | 24.73 | 25.35 | -4.20 | -14.22% | 0.05 | 11 | 150 | 0.51 | -0.34 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 480.00 | 28.65 | 29.45 | 29.05 | 29.22 | -5.03 | -14.69% | 0.06 | 33 | 265 | 0.51 | -0.38 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 490.00 | 33.15 | 34.10 | 33.63 | 33.52 | -6.16 | -15.53% | 0.07 | 7 | 258 | 0.50 | -0.43 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 500.00 | 37.65 | 39.55 | 38.60 | 50.50 | 0.00 | 0.00% | 0.08 | 0 | 276 | 0.50 | -0.47 | 0.00 | -0.39 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 510.00 | 43.65 | 45.15 | 44.40 | % | 0.09 | 0 | 0 | 0.50 | -0.51 | 0.00 | -0.39 | 7/27/2026 4:00:01 PM EST | |||
| 520.00 | 49.50 | 51.10 | 50.30 | 51.79 | -6.44 | -11.06% | 0.10 | 6 | 190 | 0.50 | -0.55 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 530.00 | 55.40 | 57.60 | 56.50 | % | 0.11 | 0 | 0 | 0.49 | -0.59 | 0.00 | -0.37 | 7/27/2026 4:00:01 PM EST | |||
| 540.00 | 61.95 | 64.45 | 63.20 | 75.73 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.49 | -0.63 | 0.00 | -0.36 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 550.00 | 70.25 | 73.25 | 71.75 | 80.62 | 0.00 | 0.00% | 0.13 | 0 | 58 | 0.51 | -0.67 | 0.00 | -0.34 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 560.00 | 78.10 | 81.05 | 79.58 | 85.10 | 0.00 | 0.00% | 0.14 | 0 | 109 | 0.51 | -0.70 | 0.00 | -0.33 | 5/29/2026 | 7/27/2026 4:00:01 PM EST |
| 570.00 | 85.70 | 88.75 | 87.23 | % | 0.15 | 0 | 0 | 0.51 | -0.73 | 0.00 | -0.31 | 7/27/2026 4:00:01 PM EST | |||
| 580.00 | 91.65 | 97.55 | 94.60 | 104.82 | 0.00 | 0.00% | 0.16 | 0 | 177 | 0.49 | -0.76 | 0.00 | -0.29 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 590.00 | 102.00 | 105.50 | 103.75 | 129.81 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.51 | -0.79 | 0.00 | -0.26 | 4/13/2026 | 7/27/2026 4:00:01 PM EST |
| 600.00 | 109.70 | 114.40 | 112.05 | 111.55 | 0.00 | 0.00% | 0.19 | 0 | 140 | 0.50 | -0.82 | 0.00 | -0.24 | 6/10/2026 | 7/27/2026 4:00:01 PM EST |
| 610.00 | 117.70 | 123.15 | 120.43 | 136.25 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.49 | -0.84 | 0.00 | -0.22 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 620.00 | 126.90 | 131.30 | 129.10 | 155.00 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.48 | -0.87 | 0.00 | -0.20 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 630.00 | 136.80 | 142.00 | 139.40 | 166.28 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.51 | -0.88 | 0.00 | -0.18 | 6/26/2026 | 7/27/2026 4:00:01 PM EST |
| 640.00 | 144.90 | 151.10 | 148.00 | 149.75 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.58 | -0.90 | 0.00 | -0.15 | 4/27/2026 | 7/27/2026 4:00:01 PM EST |
| 650.00 | 154.35 | 161.00 | 157.68 | 141.50 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.59 | -0.92 | 0.00 | -0.13 | 5/22/2026 | 7/27/2026 4:00:01 PM EST |
| 660.00 | 164.30 | 168.65 | 166.48 | % | 0.25 | 0 | 9 | 0.58 | -0.93 | 0.00 | -0.12 | 7/27/2026 4:00:01 PM EST | |||
| 670.00 | 175.50 | 180.15 | 177.83 | % | 0.27 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.10 | 7/27/2026 4:00:01 PM EST | |||
| 680.00 | 183.65 | 188.80 | 186.23 | 241.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.09 | 4/28/2026 | 7/27/2026 4:00:01 PM EST |
| 690.00 | 191.20 | 197.80 | 194.50 | 240.39 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.61 | -0.96 | 0.00 | -0.07 | 6/25/2026 | 7/27/2026 4:00:01 PM EST |
| 700.00 | 202.95 | 209.80 | 206.38 | % | 0.29 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.06 | 7/27/2026 4:00:01 PM EST | |||
| 720.00 | 221.00 | 227.50 | 224.25 | 249.70 | 0.00 | 0.00% | 0.31 | 0 | 59 | 0.65 | -0.98 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 740.00 | 242.95 | 249.65 | 246.30 | 264.54 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.74 | -0.98 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 760.00 | 261.15 | 268.20 | 264.68 | 277.38 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.75 | -0.99 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 780.00 | 282.70 | 289.65 | 286.18 | % | 0.37 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 800.00 | 302.70 | 309.65 | 306.18 | % | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 820.00 | 322.90 | 327.50 | 325.20 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 840.00 | 342.75 | 349.65 | 346.20 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 860.00 | 362.80 | 369.65 | 366.23 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 880.00 | 382.75 | 389.65 | 386.20 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 900.00 | 402.80 | 409.65 | 406.23 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 920.00 | 422.80 | 429.65 | 426.23 | % | 0.46 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 940.00 | 442.80 | 449.65 | 446.23 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 960.00 | 462.80 | 469.65 | 466.23 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 980.00 | 482.70 | 489.65 | 486.18 | % | 0.50 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,000.00 | 502.90 | 507.80 | 505.35 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,020.00 | 522.70 | 529.65 | 526.18 | % | 0.52 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,040.00 | 542.70 | 549.65 | 546.18 | % | 0.53 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,060.00 | 562.70 | 569.65 | 566.18 | % | 0.53 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,080.00 | 582.70 | 589.65 | 586.18 | % | 0.54 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 1,100.00 | 602.70 | 609.65 | 606.18 | % | 0.55 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |