Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $700.98 as of 7/29/2025 2:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 466.95 | 474.00 | 470.48 | 549.32 | 0.00 | 0.00% | 2.85 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:50 PM EST |
| 170.00 | 462.00 | 469.35 | 465.68 | 412.00 | 0.00 | 0.00% | 2.74 | 0 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:58:50 PM EST |
| 175.00 | 457.00 | 464.10 | 460.55 | 294.00 | 0.00 | 0.00% | 2.63 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 1:58:50 PM EST |
| 180.00 | 452.05 | 459.35 | 455.70 | 272.70 | 0.00 | 0.00% | 2.53 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 7/29/2025 1:58:50 PM EST |
| 185.00 | 447.10 | 454.35 | 450.73 | 308.10 | 0.00 | 0.00% | 2.44 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 1:58:50 PM EST |
| 190.00 | 442.15 | 449.40 | 445.78 | 303.40 | 0.00 | 0.00% | 2.35 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 7/29/2025 1:58:50 PM EST |
| 195.00 | 437.20 | 444.15 | 440.68 | 268.60 | 0.00 | 0.00% | 2.26 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:50 PM EST |
| 200.00 | 432.20 | 439.50 | 435.85 | 463.00 | 0.00 | 0.00% | 2.18 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:58:50 PM EST |
| 210.00 | 422.25 | 429.30 | 425.78 | 402.85 | 0.00 | 0.00% | 2.03 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:50 PM EST |
| 220.00 | 412.35 | 419.70 | 416.03 | 361.00 | 0.00 | 0.00% | 1.89 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:50 PM EST |
| 230.00 | 402.40 | 409.70 | 406.05 | 325.00 | 0.00 | 0.00% | 1.77 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:50 PM EST |
| 240.00 | 392.50 | 399.75 | 396.13 | 478.58 | 0.00 | 0.00% | 1.65 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:50 PM EST |
| 250.00 | 382.55 | 389.85 | 386.20 | 244.63 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 372.65 | 379.90 | 376.28 | 344.10 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:50 PM EST |
| 270.00 | 362.70 | 370.00 | 366.35 | 281.95 | 0.00 | 0.00% | 1.36 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:50 PM EST |
| 280.00 | 352.80 | 360.00 | 356.40 | % | 1.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 290.00 | 342.85 | 349.85 | 346.35 | 406.35 | 0.00 | 0.00% | 1.19 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 300.00 | 332.95 | 340.00 | 336.48 | 328.72 | +95.27 | +40.81% | 1.12 | 2 | 9 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 310.00 | 323.00 | 328.95 | 325.98 | 257.45 | 0.00 | 0.00% | 1.05 | 0 | 13 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:50 PM EST |
| 320.00 | 313.20 | 320.40 | 316.80 | 385.75 | 0.00 | 0.00% | 0.99 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 330.00 | 302.95 | 310.65 | 306.80 | 375.55 | 0.00 | 0.00% | 0.93 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 340.00 | 293.40 | 300.50 | 296.95 | 366.12 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 350.00 | 283.40 | 289.25 | 286.33 | 334.95 | 0.00 | 0.00% | 0.82 | 0 | 36 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 360.00 | 273.50 | 279.35 | 276.43 | 316.91 | 0.00 | 0.00% | 0.77 | 0 | 10 | 0.86 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 1:58:50 PM EST |
| 370.00 | 263.60 | 269.45 | 266.53 | 181.01 | 0.00 | 0.00% | 0.72 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 1:58:50 PM EST |
| 380.00 | 253.75 | 260.90 | 257.33 | 207.35 | 0.00 | 0.00% | 0.68 | 0 | 12 | 0.91 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 7/29/2025 1:58:50 PM EST |
| 390.00 | 243.75 | 249.60 | 246.68 | 205.98 | 0.00 | 0.00% | 0.63 | 0 | 10 | 0.78 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 7/29/2025 1:58:50 PM EST |
| 400.00 | 233.90 | 239.80 | 236.85 | 229.22 | -80.19 | -25.92% | 0.59 | 1 | 20 | 0.84 | 1.00 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 410.00 | 224.00 | 230.65 | 227.33 | 161.45 | 0.00 | 0.00% | 0.55 | 0 | 19 | 0.77 | 1.00 | 0.00 | -0.06 | 3/31/2025 | 7/29/2025 1:58:50 PM EST |
| 420.00 | 214.10 | 220.05 | 217.08 | 280.05 | 0.00 | 0.00% | 0.52 | 0 | 22 | 0.70 | 1.00 | 0.00 | -0.06 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 430.00 | 204.25 | 211.40 | 207.83 | 207.34 | -60.57 | -22.61% | 0.48 | 1 | 46 | 0.66 | 0.99 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 440.00 | 194.50 | 199.75 | 197.13 | 117.15 | 0.00 | 0.00% | 0.45 | 0 | 14 | 0.67 | 0.99 | 0.00 | -0.08 | 4/4/2025 | 7/29/2025 1:58:50 PM EST |
| 450.00 | 184.40 | 191.90 | 188.15 | 172.76 | -80.30 | -31.74% | 0.42 | 5 | 58 | 0.64 | 0.98 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 460.00 | 174.90 | 182.00 | 178.45 | 263.00 | 0.00 | 0.00% | 0.39 | 0 | 52 | 0.52 | 0.98 | 0.00 | -0.13 | 6/6/2025 | 7/29/2025 1:58:50 PM EST |
| 470.00 | 164.90 | 171.10 | 168.00 | 169.95 | -80.85 | -32.24% | 0.36 | 1 | 38 | 0.53 | 0.97 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 480.00 | 156.40 | 160.70 | 158.55 | 152.55 | -70.69 | -31.67% | 0.33 | 62 | 228 | 0.44 | 0.96 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 490.00 | 145.70 | 153.30 | 149.50 | 157.30 | 0.00 | 0.00% | 0.31 | 0 | 42 | 0.49 | 0.95 | 0.00 | -0.17 | 5/2/2025 | 7/29/2025 1:58:50 PM EST |
| 500.00 | 137.05 | 142.65 | 139.85 | 130.48 | -136.14 | -51.07% | 0.28 | 13 | 66 | 0.46 | 0.94 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 520.00 | 117.95 | 124.25 | 121.10 | 179.08 | 0.00 | 0.00% | 0.23 | 0 | 96 | 0.43 | 0.91 | 0.00 | -0.23 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 540.00 | 102.00 | 105.15 | 103.58 | 194.00 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.39 | 0.87 | 0.00 | -0.27 | 7/1/2025 | 7/29/2025 1:58:50 PM EST |
| 560.00 | 85.20 | 89.35 | 87.28 | 75.87 | -68.28 | -47.37% | 0.16 | 1 | 127 | 0.37 | 0.82 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 570.00 | 78.70 | 81.55 | 80.13 | 73.65 | -75.30 | -50.56% | 0.14 | 4 | 44 | 0.40 | 0.79 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 580.00 | 70.95 | 72.75 | 71.85 | 66.05 | -98.95 | -59.97% | 0.12 | 2 | 42 | 0.38 | 0.75 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 590.00 | 64.10 | 66.05 | 65.08 | 58.85 | -63.35 | -51.85% | 0.11 | 3 | 170 | 0.38 | 0.72 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 600.00 | 55.50 | 58.85 | 57.18 | 55.10 | -57.77 | -51.19% | 0.10 | 30 | 431 | 0.38 | 0.68 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 610.00 | 49.85 | 53.30 | 51.58 | 48.80 | -59.91 | -55.11% | 0.08 | 23 | 107 | 0.38 | 0.64 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 620.00 | 45.50 | 47.50 | 46.50 | 42.92 | -58.33 | -57.61% | 0.07 | 36 | 99 | 0.38 | 0.59 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 630.00 | 39.85 | 42.10 | 40.98 | 39.70 | -59.47 | -59.97% | 0.07 | 50 | 85 | 0.38 | 0.55 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 640.00 | 35.05 | 36.10 | 35.58 | 34.15 | -62.42 | -64.64% | 0.06 | 117 | 109 | 0.37 | 0.50 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 650.00 | 30.45 | 31.55 | 31.00 | 31.10 | -53.90 | -63.42% | 0.05 | 60 | 203 | 0.37 | 0.46 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 660.00 | 26.10 | 27.05 | 26.58 | 26.20 | -43.50 | -62.41% | 0.04 | 90 | 122 | 0.37 | 0.41 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 670.00 | 22.60 | 23.25 | 22.93 | 22.65 | -46.86 | -67.42% | 0.03 | 22 | 94 | 0.37 | 0.37 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 680.00 | 19.25 | 20.40 | 19.83 | 17.95 | -47.05 | -72.39% | 0.03 | 33 | 120 | 0.37 | 0.33 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 690.00 | 16.30 | 17.30 | 16.80 | 16.10 | -41.60 | -72.10% | 0.02 | 178 | 167 | 0.37 | 0.30 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 700.00 | 13.85 | 14.45 | 14.15 | 14.00 | -39.43 | -73.80% | 0.02 | 1,775 | 563 | 0.37 | 0.26 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 710.00 | 11.60 | 12.20 | 11.90 | 10.65 | -37.39 | -77.84% | 0.02 | 91 | 57 | 0.37 | 0.23 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 720.00 | 9.75 | 10.35 | 10.05 | 9.00 | -35.62 | -79.83% | 0.01 | 165 | 202 | 0.37 | 0.20 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 730.00 | 8.15 | 8.65 | 8.40 | 7.30 | -31.50 | -81.19% | 0.01 | 74 | 360 | 0.37 | 0.17 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 740.00 | 6.80 | 7.30 | 7.05 | 6.00 | -28.55 | -82.64% | 0.01 | 210 | 315 | 0.38 | 0.15 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 750.00 | 5.75 | 6.15 | 5.95 | 6.80 | -25.08 | -78.67% | 0.01 | 164 | 27 | 0.37 | 0.13 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 760.00 | 4.75 | 5.10 | 4.93 | 4.15 | -24.30 | -85.42% | 0.01 | 46 | 258 | 0.37 | 0.11 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 770.00 | 2.02 | 4.35 | 3.19 | 3.15 | -21.87 | -87.41% | 0.00 | 37 | 23 | 0.38 | 0.10 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 780.00 | 3.30 | 3.65 | 3.48 | 2.68 | -20.36 | -88.37% | 0.00 | 59 | 143 | 0.38 | 0.08 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 790.00 | 2.73 | 2.99 | 2.86 | 2.88 | -17.22 | -85.68% | 0.00 | 11 | 15 | 0.37 | 0.07 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 800.00 | 2.29 | 2.52 | 2.41 | 2.50 | -15.24 | -85.91% | 0.00 | 349 | 139 | 0.38 | 0.06 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 810.00 | 1.87 | 2.14 | 2.01 | 4.10 | -12.05 | -74.62% | 0.00 | 1 | 7 | 0.37 | 0.05 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 820.00 | 1.49 | 1.98 | 1.74 | 2.22 | -11.78 | -84.15% | 0.00 | 44 | 361 | 0.38 | 0.04 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 830.00 | 1.34 | 1.71 | 1.53 | 0.64 | -11.73 | -94.83% | 0.00 | 77 | 75 | 0.39 | 0.04 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 840.00 | 1.08 | 1.31 | 1.20 | 1.33 | -9.49 | -87.71% | 0.00 | 60 | 76 | 0.39 | 0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 860.00 | 0.79 | 1.14 | 0.97 | 0.85 | -7.48 | -89.80% | 0.00 | 9 | 189 | 0.39 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 880.00 | 0.55 | 0.69 | 0.62 | 0.65 | -5.52 | -89.47% | 0.00 | 8 | 220 | 0.41 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 900.00 | 0.05 | 0.69 | 0.37 | 0.50 | -4.52 | -90.04% | 0.00 | 41 | 109 | 0.41 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 920.00 | 0.00 | 1.00 | 0.50 | 0.75 | -3.25 | -81.25% | 0.00 | 8 | 53 | 0.45 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 940.00 | 0.20 | 0.40 | 0.30 | 0.23 | -2.68 | -92.10% | 0.00 | 28 | 58 | 0.43 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 960.00 | 0.00 | 1.08 | 0.54 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.53 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 980.00 | 0.02 | 1.14 | 0.58 | 0.12 | -1.59 | -92.99% | 0.00 | 6 | 10 | 0.45 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 1,000.00 | 0.00 | 1.00 | 0.50 | 0.01 | -1.38 | -99.29% | 0.00 | 7 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 1,020.00 | 0.00 | 4.35 | 2.18 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 1,040.00 | 0.00 | 1.34 | 0.67 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:50 PM EST |
| 1,060.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.60 | -92.31% | 0.00 | 1 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.96 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:50 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 1:58:50 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:50 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:50 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:50 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:50 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 7/29/2025 1:58:50 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:50 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:50 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:58:50 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:50 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:50 PM EST |
| 290.00 | 0.00 | 3.25 | 1.63 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:50 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 310.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:50 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:50 PM EST |
| 330.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:50 PM EST |
| 340.00 | 0.00 | 4.35 | 2.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:50 PM EST |
| 350.00 | 0.00 | 0.71 | 0.36 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:50 PM EST |
| 360.00 | 0.01 | 0.69 | 0.35 | 0.10 | -0.29 | -74.36% | 0.00 | 11 | 128 | 0.58 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 370.00 | 0.00 | 4.45 | 2.23 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.93 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 7/29/2025 1:58:50 PM EST |
| 380.00 | 0.00 | 4.45 | 2.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.89 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 1:58:50 PM EST |
| 390.00 | 0.00 | 4.15 | 2.08 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.84 | 0.00 | 0.00 | -0.03 | 6/11/2025 | 7/29/2025 1:58:50 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.59 | 0.00 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 420.00 | 0.00 | 1.45 | 0.73 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.59 | 0.00 | 0.00 | -0.06 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 430.00 | 0.10 | 3.75 | 1.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | -0.01 | 0.00 | -0.09 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.74 | -1.16 | -61.06% | 0.00 | 22 | 93 | 0.50 | -0.01 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.47 | -0.02 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 460.00 | 0.76 | 1.11 | 0.94 | 0.80 | -1.22 | -60.40% | 0.00 | 6 | 35 | 0.43 | -0.02 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 470.00 | 0.87 | 1.20 | 1.04 | 1.16 | -0.15 | -11.45% | 0.00 | 168 | 136 | 0.44 | -0.03 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 480.00 | 1.19 | 1.56 | 1.38 | 1.27 | -0.55 | -30.22% | 0.00 | 18 | 62 | 0.42 | -0.04 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 490.00 | 1.42 | 2.03 | 1.73 | 2.41 | +0.41 | +20.50% | 0.00 | 4 | 253 | 0.42 | -0.05 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 500.00 | 2.08 | 2.50 | 2.29 | 2.25 | -0.05 | -2.18% | 0.00 | 111 | 152 | 0.41 | -0.06 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 520.00 | 3.40 | 3.70 | 3.55 | 3.62 | +0.39 | +12.08% | 0.01 | 243 | 213 | 0.40 | -0.09 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 540.00 | 5.50 | 5.85 | 5.68 | 5.82 | +0.89 | +18.06% | 0.01 | 123 | 149 | 0.39 | -0.13 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 560.00 | 8.70 | 9.30 | 9.00 | 8.87 | +2.37 | +36.47% | 0.02 | 138 | 237 | 0.39 | -0.18 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 570.00 | 10.80 | 11.25 | 11.03 | 11.25 | +3.60 | +47.06% | 0.02 | 115 | 63 | 0.39 | -0.21 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 580.00 | 13.20 | 13.95 | 13.58 | 13.94 | +4.67 | +50.38% | 0.02 | 121 | 102 | 0.38 | -0.25 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 590.00 | 16.10 | 16.60 | 16.35 | 16.45 | +4.96 | +43.17% | 0.03 | 63 | 92 | 0.38 | -0.28 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 600.00 | 19.20 | 19.90 | 19.55 | 19.79 | +6.99 | +54.61% | 0.03 | 239 | 416 | 0.38 | -0.32 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 610.00 | 22.85 | 23.75 | 23.30 | 24.49 | +9.56 | +64.04% | 0.04 | 1,886 | 453 | 0.38 | -0.36 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 620.00 | 27.00 | 27.40 | 27.20 | 28.74 | +10.74 | +59.67% | 0.04 | 83 | 215 | 0.38 | -0.41 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 630.00 | 31.10 | 32.45 | 31.78 | 32.85 | +12.85 | +64.25% | 0.05 | 85 | 106 | 0.38 | -0.45 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 640.00 | 35.95 | 37.50 | 36.73 | 38.60 | +14.66 | +61.24% | 0.06 | 57 | 144 | 0.37 | -0.50 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 650.00 | 41.45 | 42.95 | 42.20 | 43.10 | +16.75 | +63.57% | 0.06 | 57 | 235 | 0.37 | -0.54 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 660.00 | 47.25 | 48.65 | 47.95 | 58.80 | +27.80 | +89.68% | 0.07 | 19 | 343 | 0.36 | -0.59 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 670.00 | 53.30 | 55.25 | 54.28 | 59.87 | +24.97 | +71.55% | 0.08 | 16 | 96 | 0.36 | -0.63 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 680.00 | 59.95 | 62.70 | 61.33 | 61.12 | +23.57 | +62.77% | 0.09 | 122 | 159 | 0.35 | -0.67 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 690.00 | 66.85 | 68.75 | 67.80 | 69.57 | +27.42 | +65.06% | 0.10 | 53 | 144 | 0.37 | -0.70 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 700.00 | 74.50 | 76.50 | 75.50 | 76.80 | +29.58 | +62.65% | 0.11 | 110 | 508 | 0.37 | -0.74 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 710.00 | 81.00 | 85.55 | 83.28 | 84.41 | +30.36 | +56.17% | 0.12 | 6 | 18 | 0.36 | -0.77 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 720.00 | 89.70 | 94.30 | 92.00 | 105.37 | +45.02 | +74.60% | 0.13 | 11 | 105 | 0.35 | -0.80 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 730.00 | 97.95 | 102.00 | 99.98 | 109.86 | +32.66 | +42.31% | 0.14 | 3 | 2 | 0.35 | -0.83 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 740.00 | 106.95 | 111.20 | 109.08 | 113.45 | +39.55 | +53.52% | 0.15 | 3 | 99 | 0.34 | -0.85 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 750.00 | 116.45 | 120.65 | 118.55 | 90.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.41 | -0.87 | 0.00 | -0.19 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 760.00 | 125.95 | 131.45 | 128.70 | 123.65 | +35.20 | +39.80% | 0.17 | 4 | 70 | 0.44 | -0.89 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 770.00 | 134.85 | 140.70 | 137.78 | 84.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -0.90 | 0.00 | -0.16 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 780.00 | 144.50 | 149.45 | 146.98 | 151.50 | +38.75 | +34.37% | 0.19 | 3 | 37 | 0.44 | -0.92 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 790.00 | 152.70 | 160.00 | 156.35 | % | 0.20 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.12 | 7/29/2025 1:58:50 PM EST | |||
| 800.00 | 163.90 | 169.85 | 166.88 | 176.00 | +66.35 | +60.52% | 0.21 | 6 | 19 | 0.50 | -0.94 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 810.00 | 173.75 | 179.65 | 176.70 | 150.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.51 | -0.95 | 0.00 | -0.10 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 820.00 | 183.65 | 189.60 | 186.63 | 159.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.49 | -0.96 | 0.00 | -0.08 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 830.00 | 193.65 | 199.50 | 196.58 | % | 0.24 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 840.00 | 203.70 | 209.60 | 206.65 | 149.04 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.56 | -0.97 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 860.00 | 223.70 | 229.55 | 226.63 | 219.20 | +51.30 | +30.56% | 0.26 | 1 | 3 | 0.56 | -0.98 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 880.00 | 243.65 | 249.50 | 246.58 | 191.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 6/9/2025 | 7/29/2025 1:58:50 PM EST |
| 900.00 | 263.65 | 269.55 | 266.60 | 208.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | -0.99 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 1:58:50 PM EST |
| 920.00 | 283.70 | 289.55 | 286.63 | 223.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 6/9/2025 | 7/29/2025 1:58:50 PM EST |
| 940.00 | 303.70 | 309.55 | 306.63 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 960.00 | 323.65 | 329.50 | 326.58 | % | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 980.00 | 342.30 | 349.55 | 345.93 | 339.15 | % | 0.35 | 1 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 1,000.00 | 363.70 | 369.45 | 366.58 | 287.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 1,020.00 | 383.70 | 389.55 | 386.63 | 303.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:50 PM EST |
| 1,040.00 | 402.25 | 409.50 | 405.88 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 1,060.00 | 422.40 | 429.50 | 425.95 | 341.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |