Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $493.05 as of 8/18/2026 6:36:50 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 | 214.75 | 221.70 | 218.23 | % | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 310.00 | 204.05 | 211.45 | 207.75 | 196.95 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:57 PM EST |
| 320.00 | 195.00 | 201.65 | 198.33 | 153.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:57 PM EST |
| 330.00 | 184.05 | 191.50 | 187.78 | 187.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:57 PM EST |
| 340.00 | 175.00 | 181.80 | 178.40 | 134.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:57 PM EST |
| 350.00 | 166.00 | 171.55 | 168.78 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 355.00 | 161.00 | 166.45 | 163.73 | % | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 360.00 | 154.85 | 161.45 | 158.15 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 365.00 | 150.70 | 156.60 | 153.65 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 370.00 | 145.35 | 151.90 | 148.63 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 375.00 | 140.00 | 146.65 | 143.33 | % | 0.38 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 380.00 | 135.00 | 141.60 | 138.30 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 385.00 | 130.20 | 136.35 | 133.28 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 390.00 | 125.00 | 131.85 | 128.43 | % | 0.33 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 395.00 | 120.80 | 126.75 | 123.78 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 400.00 | 115.00 | 121.45 | 118.23 | 112.55 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.85 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/18/2026 3:59:57 PM EST |
| 405.00 | 110.20 | 117.00 | 113.60 | 95.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.82 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 410.00 | 105.55 | 112.00 | 108.78 | 103.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.04 | 7/28/2026 | 8/18/2026 3:59:57 PM EST |
| 415.00 | 100.75 | 106.40 | 103.58 | 82.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.66 | 1.00 | 0.00 | -0.06 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 420.00 | 96.00 | 102.00 | 99.00 | 76.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.09 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 425.00 | 90.85 | 97.35 | 94.10 | 90.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.13 | 7/28/2026 | 8/18/2026 3:59:57 PM EST |
| 430.00 | 86.15 | 91.85 | 89.00 | % | 0.21 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.19 | 8/18/2026 3:59:57 PM EST | |||
| 435.00 | 80.85 | 87.25 | 84.05 | % | 0.19 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.21 | 8/18/2026 3:59:57 PM EST | |||
| 440.00 | 77.05 | 82.40 | 79.73 | 76.87 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.62 | 0.98 | 0.00 | -0.22 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 445.00 | 72.10 | 77.60 | 74.85 | 56.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.60 | 0.97 | 0.00 | -0.25 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 450.00 | 67.50 | 72.85 | 70.18 | 48.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.58 | 0.96 | 0.00 | -0.27 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 455.00 | 62.75 | 68.15 | 65.45 | 65.95 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.56 | 0.94 | 0.00 | -0.30 | 8/3/2026 | 8/18/2026 3:59:57 PM EST |
| 460.00 | 57.70 | 63.40 | 60.55 | 55.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.93 | 0.00 | -0.33 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 465.00 | 53.30 | 57.70 | 55.50 | % | 0.12 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.36 | 8/18/2026 3:59:57 PM EST | |||
| 470.00 | 48.50 | 54.60 | 51.55 | 39.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.52 | 0.89 | 0.00 | -0.39 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 475.00 | 44.40 | 50.35 | 47.38 | 24.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.36 | 0.86 | 0.00 | -0.43 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 480.00 | 40.55 | 46.45 | 43.50 | 26.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.36 | 0.83 | 0.01 | -0.46 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 485.00 | 36.45 | 42.55 | 39.50 | 19.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.38 | 0.80 | 0.01 | -0.50 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 490.00 | 33.65 | 38.55 | 36.10 | 18.54 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.40 | 0.77 | 0.01 | -0.53 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 492.50 | 31.65 | 36.80 | 34.23 | % | 0.07 | 0 | 0 | 0.40 | 0.75 | 0.01 | -0.54 | 8/18/2026 3:59:57 PM EST | |||
| 495.00 | 29.70 | 34.95 | 32.33 | 36.11 | +19.50 | +117.40% | 0.07 | 1 | 14 | 0.40 | 0.73 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 497.50 | 28.65 | 33.20 | 30.93 | % | 0.06 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.57 | 8/18/2026 3:59:57 PM EST | |||
| 500.00 | 26.20 | 31.40 | 28.80 | 32.45 | +18.70 | +136.00% | 0.06 | 1 | 23 | 0.39 | 0.69 | 0.01 | -0.58 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 502.50 | 23.80 | 29.70 | 26.75 | % | 0.05 | 0 | 0 | 0.38 | 0.67 | 0.01 | -0.58 | 8/18/2026 3:59:57 PM EST | |||
| 505.00 | 23.25 | 28.05 | 25.65 | 28.25 | +15.45 | +120.71% | 0.05 | 3 | 14 | 0.40 | 0.65 | 0.01 | -0.59 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 507.50 | 21.70 | 26.50 | 24.10 | % | 0.05 | 0 | 0 | 0.39 | 0.63 | 0.01 | -0.60 | 8/18/2026 3:59:57 PM EST | |||
| 510.00 | 20.50 | 25.00 | 22.75 | 26.00 | +13.30 | +104.73% | 0.04 | 3 | 49 | 0.40 | 0.61 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 515.00 | 18.00 | 22.20 | 20.10 | 21.25 | +3.95 | +22.84% | 0.04 | 2 | 21 | 0.40 | 0.56 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 520.00 | 15.90 | 18.70 | 17.30 | 17.48 | +2.98 | +20.56% | 0.03 | 2 | 23 | 0.39 | 0.52 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 525.00 | 13.35 | 16.90 | 15.13 | 13.00 | +7.09 | +119.97% | 0.03 | 6 | 5 | 0.40 | 0.47 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 530.00 | 11.70 | 14.05 | 12.88 | 13.00 | +7.30 | +128.07% | 0.02 | 2 | 6 | 0.39 | 0.43 | 0.01 | -0.58 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 535.00 | 10.10 | 13.00 | 11.55 | 12.90 | +8.98 | +229.09% | 0.02 | 2 | 12 | 0.41 | 0.38 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 540.00 | 8.45 | 10.35 | 9.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | 0.34 | 0.01 | -0.53 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 545.00 | 7.10 | 8.80 | 7.95 | 8.50 | +1.51 | +21.61% | 0.01 | 9 | 151 | 0.39 | 0.30 | 0.01 | -0.50 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 550.00 | 5.00 | 7.45 | 6.23 | 7.42 | +4.44 | +149.00% | 0.01 | 7 | 21 | 0.38 | 0.26 | 0.01 | -0.47 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 555.00 | 4.95 | 6.25 | 5.60 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.23 | 0.01 | -0.43 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 560.00 | 3.50 | 5.25 | 4.38 | 5.45 | +3.13 | +134.92% | 0.01 | 3 | 10 | 0.38 | 0.20 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 565.00 | 2.45 | 5.15 | 3.80 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.17 | 0.01 | -0.36 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 570.00 | 2.71 | 4.15 | 3.43 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.14 | 0.01 | -0.32 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 575.00 | 2.31 | 3.70 | 3.01 | 1.80 | -1.76 | -49.44% | 0.01 | 2 | 7 | 0.41 | 0.12 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 580.00 | 1.86 | 2.97 | 2.42 | 2.53 | +1.76 | +228.58% | 0.00 | 1 | 40 | 0.40 | 0.10 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 585.00 | 1.52 | 2.62 | 2.07 | 2.28 | +0.41 | +21.93% | 0.00 | 1 | 15 | 0.41 | 0.08 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 590.00 | 1.22 | 1.85 | 1.54 | 1.72 | +1.25 | +265.96% | 0.00 | 109 | 373 | 0.40 | 0.07 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 595.00 | 0.97 | 2.50 | 1.74 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.06 | 0.00 | -0.16 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 600.00 | 0.81 | 1.49 | 1.15 | 1.30 | +0.50 | +62.50% | 0.00 | 2 | 40 | 0.41 | 0.05 | 0.00 | -0.13 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 605.00 | 0.24 | 4.50 | 2.37 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.04 | 0.00 | -0.11 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 5.00 | 2.50 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.03 | 0.00 | -0.09 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 615.00 | 0.00 | 4.90 | 2.45 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.02 | 0.00 | -0.06 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 625.00 | 0.00 | 4.70 | 2.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 630.00 | 0.01 | 4.65 | 2.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 635.00 | 0.01 | 4.60 | 2.31 | 0.16 | -0.19 | -54.29% | 0.00 | 2 | 5 | 0.52 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 4.55 | 2.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 645.00 | 0.00 | 4.50 | 2.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 4.45 | 2.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.40 | 2.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 4.35 | 2.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/18/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 4.55 | 2.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 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 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 4.55 | 2.28 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 4.35 | 2.18 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 4.40 | 2.20 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 4.40 | 2.20 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/18/2026 3:59:57 PM EST |
| 410.00 | 0.16 | 4.45 | 2.31 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | 0.00 | 0.00 | -0.04 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 4.50 | 2.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.06 | 8/12/2026 | 8/18/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 3.90 | 1.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | -0.01 | 0.00 | -0.09 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 3.40 | 1.70 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | -0.01 | 0.00 | -0.13 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 1.25 | 0.63 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.55 | -0.01 | 0.00 | -0.19 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 435.00 | 0.11 | 0.95 | 0.53 | 1.53 | +0.78 | +104.00% | 0.00 | 15 | 15 | 0.42 | -0.02 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 440.00 | 0.14 | 1.16 | 0.65 | 0.65 | -1.38 | -67.98% | 0.00 | 18 | 26 | 0.41 | -0.02 | 0.00 | -0.22 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 1.77 | 0.89 | 0.89 | -0.87 | -49.44% | 0.00 | 1 | 43 | 0.50 | -0.03 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 450.00 | 0.01 | 2.06 | 1.04 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | -0.04 | 0.00 | -0.27 | 8/11/2026 | 8/18/2026 3:59:57 PM EST |
| 455.00 | 0.97 | 1.81 | 1.39 | 1.07 | -1.58 | -59.63% | 0.00 | 107 | 7 | 0.42 | -0.06 | 0.00 | -0.30 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 460.00 | 1.14 | 2.05 | 1.60 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.40 | -0.07 | 0.00 | -0.33 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 465.00 | 0.44 | 2.63 | 1.54 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.09 | 0.00 | -0.36 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 470.00 | 1.77 | 3.15 | 2.46 | 4.05 | -1.15 | -22.12% | 0.01 | 2 | 12 | 0.39 | -0.11 | 0.00 | -0.39 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 475.00 | 2.43 | 4.90 | 3.67 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.41 | -0.14 | 0.00 | -0.43 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 480.00 | 2.98 | 5.00 | 3.99 | 3.62 | -0.88 | -19.56% | 0.01 | 4 | 8 | 0.39 | -0.17 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 485.00 | 3.80 | 6.45 | 5.13 | 4.38 | -1.17 | -21.09% | 0.01 | 4 | 21 | 0.40 | -0.20 | 0.01 | -0.50 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 490.00 | 4.85 | 7.20 | 6.03 | 9.51 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | -0.23 | 0.01 | -0.53 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 492.50 | 4.95 | 8.20 | 6.58 | % | 0.01 | 0 | 0 | 0.38 | -0.25 | 0.01 | -0.54 | 8/18/2026 3:59:57 PM EST | |||
| 495.00 | 5.80 | 8.75 | 7.28 | 14.83 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.38 | -0.27 | 0.01 | -0.55 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 497.50 | 6.65 | 10.25 | 8.45 | % | 0.02 | 0 | 0 | 0.40 | -0.29 | 0.01 | -0.57 | 8/18/2026 3:59:57 PM EST | |||
| 500.00 | 7.65 | 11.05 | 9.35 | 8.26 | -5.50 | -39.98% | 0.02 | 4 | 13 | 0.40 | -0.31 | 0.01 | -0.58 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 502.50 | 9.20 | 12.25 | 10.73 | % | 0.02 | 0 | 0 | 0.41 | -0.33 | 0.01 | -0.58 | 8/18/2026 3:59:57 PM EST | |||
| 505.00 | 10.10 | 12.85 | 11.48 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.40 | -0.35 | 0.01 | -0.59 | 8/17/2026 | 8/18/2026 3:59:57 PM EST |
| 507.50 | 10.95 | 13.80 | 12.38 | % | 0.02 | 0 | 0 | 0.40 | -0.37 | 0.01 | -0.60 | 8/18/2026 3:59:57 PM EST | |||
| 510.00 | 11.90 | 14.75 | 13.33 | 15.92 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.39 | 0.01 | -0.60 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 515.00 | 15.00 | 16.70 | 15.85 | 15.80 | -1.80 | -10.23% | 0.03 | 2 | 4 | 0.41 | -0.44 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 520.00 | 16.50 | 19.25 | 17.88 | 17.88 | -17.87 | -49.99% | 0.03 | 10 | 7 | 0.39 | -0.48 | 0.01 | -0.61 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 525.00 | 19.10 | 22.50 | 20.80 | 26.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | -0.53 | 0.01 | -0.60 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 530.00 | 21.95 | 25.70 | 23.83 | 29.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | -0.57 | 0.01 | -0.58 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 535.00 | 25.10 | 28.40 | 26.75 | 32.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | -0.62 | 0.01 | -0.56 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 540.00 | 26.75 | 32.15 | 29.45 | 32.75 | -2.40 | -6.83% | 0.05 | 1 | 3 | 0.37 | -0.66 | 0.01 | -0.53 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 545.00 | 30.70 | 36.60 | 33.65 | 52.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | -0.70 | 0.01 | -0.50 | 8/4/2026 | 8/18/2026 3:59:57 PM EST |
| 550.00 | 35.60 | 39.85 | 37.73 | 61.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.74 | 0.01 | -0.47 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 555.00 | 38.60 | 44.50 | 41.55 | 43.95 | -16.40 | -27.18% | 0.07 | 2 | 4 | 0.37 | -0.77 | 0.01 | -0.43 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 560.00 | 42.75 | 48.70 | 45.73 | 62.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.80 | 0.01 | -0.39 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 565.00 | 47.10 | 52.45 | 49.78 | 69.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.83 | 0.01 | -0.36 | 8/13/2026 | 8/18/2026 3:59:57 PM EST |
| 570.00 | 51.50 | 57.35 | 54.43 | 75.18 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | -0.86 | 0.01 | -0.32 | 8/5/2026 | 8/18/2026 3:59:57 PM EST |
| 575.00 | 56.00 | 61.95 | 58.98 | 79.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.88 | 0.00 | -0.28 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 580.00 | 61.70 | 66.15 | 63.93 | % | 0.11 | 0 | 0 | 0.51 | -0.90 | 0.00 | -0.25 | 8/18/2026 3:59:57 PM EST | |||
| 585.00 | 65.30 | 70.95 | 68.13 | % | 0.12 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.21 | 8/18/2026 3:59:57 PM EST | |||
| 590.00 | 70.00 | 76.10 | 73.05 | 73.00 | % | 0.12 | 1 | 0 | 0.52 | -0.93 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 3:59:57 PM EST | |
| 595.00 | 74.80 | 80.40 | 77.60 | 107.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.16 | 7/27/2026 | 8/18/2026 3:59:57 PM EST |
| 600.00 | 79.65 | 85.40 | 82.53 | % | 0.14 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.13 | 8/18/2026 3:59:57 PM EST | |||
| 605.00 | 84.50 | 90.00 | 87.25 | % | 0.14 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.11 | 8/18/2026 3:59:57 PM EST | |||
| 610.00 | 89.40 | 95.00 | 92.20 | % | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.09 | 8/18/2026 3:59:57 PM EST | |||
| 615.00 | 94.60 | 101.00 | 97.80 | % | 0.16 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.08 | 8/18/2026 3:59:57 PM EST | |||
| 620.00 | 99.35 | 106.00 | 102.68 | % | 0.17 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 8/18/2026 3:59:57 PM EST | |||
| 625.00 | 104.25 | 111.00 | 107.63 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 8/18/2026 3:59:57 PM EST | |||
| 630.00 | 109.50 | 116.00 | 112.75 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 8/18/2026 3:59:57 PM EST | |||
| 635.00 | 114.20 | 119.70 | 116.95 | 136.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 8/3/2026 | 8/18/2026 3:59:57 PM EST |
| 640.00 | 119.15 | 124.80 | 121.98 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 8/18/2026 3:59:57 PM EST | |||
| 645.00 | 124.00 | 130.95 | 127.48 | % | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:57 PM EST | |||
| 650.00 | 129.00 | 136.00 | 132.50 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 8/18/2026 3:59:57 PM EST | |||
| 660.00 | 139.20 | 145.30 | 142.25 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 670.00 | 149.20 | 156.00 | 152.60 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:57 PM EST | |||
| 680.00 | 159.00 | 166.00 | 162.50 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 690.00 | 169.00 | 176.00 | 172.50 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST |