Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPOT
Spotify Technology S.A.
stock NYSE

At Close
Aug 11, 2026 3:25:55 PM EDT
501.18USD-2.079%(-10.64)1,630,449
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
512.01USD+0.037%(+0.19)819
After-hours
Aug 11, 2026 4:25:30 PM EDT
502.25USD+0.213%(+1.07)57
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3376,6753,2068,301


SPOT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SPOT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPOT Jan 15, 2027 Exp. - Max Pain @ $550.00

Puts
Calls


SPOT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,100 C0.37-61.05%5214908-04SPOT270115C01100000
1,080 C1.60-58.44%57506-16SPOT270115C01080000
1,060 C4.00+207.69%307705-22SPOT270115C01060000
1,040 C0.560.00%14408-04SPOT270115C01040000
1,020 C1.77-69.22%14206-16SPOT270115C01020000
1,000 C0.88-83.70%2015808-04SPOT270115C01000000
980 C1.19-78.94%17108-10SPOT270115C00980000
960 C5.65+292.36%1012705-21SPOT270115C00960000
940 C6.32+14.91%17006-08SPOT270115C00940000
920 C9.60-21.76%221004-21SPOT270115C00920000
900 C3.80-9.52%518907-20SPOT270115C00900000
880 C2.73-29.27%145308-04SPOT270115C00880000
860 C3.85-54.17%16607-22SPOT270115C00860000
840 C3.65+101.66%515408-05SPOT270115C00840000
820 C3.42-37.25%114808-04SPOT270115C00820000
800 C5.30+51.43%315808-10SPOT270115C00800000
780 C5.90+31.70%115308-10SPOT270115C00780000
760 C7.25-28.15%612507-27SPOT270115C00760000
740 C7.00-36.07%820308-05SPOT270115C00740000
720 C8.75-32.95%117308-04SPOT270115C00720000
700 C9.95-2.45%546208-05SPOT270115C00700000
690 C13.40+29.34%14408-10SPOT270115C00690000
680 C14.00-19.54%39808-04SPOT270115C00680000
670 C19.90-17.08%337407-31SPOT270115C00670000
660 C17.80+21.09%110208-10SPOT270115C00660000
650 C19.45+29.24%61,29208-10SPOT270115C00650000
640 C17.45-25.55%1923408-05SPOT270115C00640000
630 C24.00+56.35%118408-10SPOT270115C00630000
620 C16.80-20.27%1214008-06SPOT270115C00620000
610 C27.11+31.41%311508-10SPOT270115C00610000
600 C30.05+25.47%10240308-10SPOT270115C00600000
590 C33.00+27.41%328608-10SPOT270115C00590000
580 C25.40+4.10%223008-07SPOT270115C00580000
570 C30.00-6.25%11108-07SPOT270115C00570000
560 C34.55-5.78%38408-05SPOT270115C00560000
550 C35.00-18.64%110408-07SPOT270115C00550000
540 C43.71-27.09%314808-04SPOT270115C00540000
530 C56.30+24.97%18608-10SPOT270115C00530000
520 C48.66-19.03%111008-05SPOT270115C00520000
510 C68.63-14.21%82307-31SPOT270115C00510000
500 C65.25+17.25%928208-10SPOT270115C00500000
490 C75.10+22.95%27508-10SPOT270115C00490000
480 C71.05+23.78%317808-10SPOT270115C00480000
470 C70.50-11.65%148408-05SPOT270115C00470000
460 C80.67-11.25%13808-04SPOT270115C00460000
450 C81.50-5.40%39608-05SPOT270115C00450000
440 C96.70-14.17%128008-03SPOT270115C00440000
430 C100.00+5.94%12708-10SPOT270115C00430000
420 C101.11-9.64%11908-07SPOT270115C00420000
410 C117.60+15.81%22607-27SPOT270115C00410000
400 C131.75+26.68%113708-10SPOT270115C00400000
390 C152.00+35.71%2807-29SPOT270115C00390000
380 C150.00+5.89%13107-31SPOT270115C00380000
370 C171.72+17.32%11807-29SPOT270115C00370000
360 C160.00-14.14%11107-28SPOT270115C00360000
350 C173.13+22.27%11508-10SPOT270115C00350000
340 C135.95+5.88%11805-18SPOT270115C00340000
330 C137.15-2.76%82405-14SPOT270115C00330000
320 C214.55+15.35%11007-29SPOT270115C00320000
310 C213.00+35.80%1507-31SPOT270115C00310000
300 C238.00+14.98%12105-22SPOT270115C00300000
290 C158.85-33.95%4402-05SPOT270115C00290000
280 C164.90-65.65%1102-09SPOT270115C00280000
270 C214.63-15.69%3207-01SPOT270115C00270000
260 C403.63+2.97%1111-03SPOT270115C00260000
250 C345.10-15.83%1212-29SPOT270115C00250000
240 C301.50+5.18%1203-17SPOT270115C00240000
230 C230.00+4.55%1202-12SPOT270115C00230000
220 C210.62-50.59%51105-06SPOT270115C00220000
210 C379.00+26.55%1304-15SPOT270115C00210000
200 C289.40-4.17%1707-10SPOT270115C00200000
195 C293.520%2212-20SPOT270115C00195000
190 C243.500%2104-28SPOT270115C00190000
185 C306.92+23.59%11506-11SPOT270115C00185000
180 C252.30-11.16%28104-28SPOT270115C00180000
Puts
StrikePriceChangeVolOILastContract Name
1,100 P587.320%1001-27SPOT270115P01100000
1,080 P569.00+0.23%1101-29SPOT270115P01080000
1,060 P386.16+12.65%1110-06SPOT270115P01060000
1,040 P368.90+5.51%1210-06SPOT270115P01040000
1,020 P402.05+17.56%1311-06SPOT270115P01020000
1,000 P381.50-0.65%1211-10SPOT270115P01000000
980 P363.00-0.41%1111-10SPOT270115P00980000
960 P272.200%3308-19SPOT270115P00960000
940 P258.20-9.48%2308-19SPOT270115P00940000
920 P243.700%2208-19SPOT270115P00920000
900 P326.40+12.05%27711-25SPOT270115P00900000
880 P436.50+74.08%1902-04SPOT270115P00880000
860 P374.95-8.64%10507-09SPOT270115P00860000
840 P421.50+122.37%503102-06SPOT270115P00840000
820 P285.30+61.55%2601-09SPOT270115P00820000
800 P238.35+26.92%15712-22SPOT270115P00800000
780 P149.00-12.99%12709-22SPOT270115P00780000
760 P259.70+2.57%12404-23SPOT270115P00760000
740 P247.70+28.44%23801-16SPOT270115P00740000
720 P176.81+23.13%15412-30SPOT270115P00720000
700 P210.20-3.13%4327808-04SPOT270115P00700000
690 P220.60-5.44%298107-01SPOT270115P00690000
680 P250.04+77.67%35005-07SPOT270115P00680000
670 P186.15-1.70%22803-02SPOT270115P00670000
660 P155.40+12.16%210501-09SPOT270115P00660000
650 P194.00+48.09%15402-23SPOT270115P00650000
640 P143.26-8.90%31807-31SPOT270115P00640000
630 P219.00+28.15%14305-06SPOT270115P00630000
620 P145.00+0.83%18508-07SPOT270115P00620000
610 P136.84-25.51%16305-29SPOT270115P00610000
600 P134.85-1.68%212608-04SPOT270115P00600000
590 P144.15+27.75%18406-23SPOT270115P00590000
580 P116.41-3.70%110707-20SPOT270115P00580000
570 P98.730%1105-22SPOT270115P00570000
560 P80.35-13.40%28007-29SPOT270115P00560000
550 P75.21-19.43%526908-10SPOT270115P00550000
540 P76.40+4.23%11,09207-31SPOT270115P00540000
530 P64.70-8.89%21708-10SPOT270115P00530000
520 P58.37-9.01%221408-10SPOT270115P00520000
510 P52.24-23.29%56508-10SPOT270115P00510000
500 P47.28-17.01%334408-10SPOT270115P00500000
490 P42.23-17.11%125708-10SPOT270115P00490000
480 P38.65-27.42%137808-10SPOT270115P00480000
470 P47.90-15.56%730408-06SPOT270115P00470000
460 P41.22-1.39%741,08008-07SPOT270115P00460000
450 P32.40-2.26%14970008-07SPOT270115P00450000
440 P24.15-23.33%315008-10SPOT270115P00440000
430 P26.00-7.47%18908-05SPOT270115P00430000
420 P18.00-25.47%249208-10SPOT270115P00420000
410 P22.50+7.91%651408-06SPOT270115P00410000
400 P13.60-24.02%331408-10SPOT270115P00400000
390 P11.30-27.56%817908-10SPOT270115P00390000
380 P13.40-14.10%110407-30SPOT270115P00380000
370 P11.40-32.94%2836507-30SPOT270115P00370000
360 P7.13-28.34%117508-10SPOT270115P00360000
350 P6.00-30.23%2627508-10SPOT270115P00350000
340 P4.90-21.60%44508-10SPOT270115P00340000
330 P6.75-46.00%109407-28SPOT270115P00330000
320 P4.50-60.53%465908-04SPOT270115P00320000
310 P4.90-28.99%322608-04SPOT270115P00310000
300 P4.10-27.18%361008-04SPOT270115P00300000
290 P8.05-53.20%12406-22SPOT270115P00290000
280 P5.19-5.81%15507-09SPOT270115P00280000
270 P1.65-4.07%1021008-07SPOT270115P00270000
260 P6.90+17.95%1905-26SPOT270115P00260000
250 P1.20-33.33%12608-04SPOT270115P00250000
240 P1.49-22.40%14407-16SPOT270115P00240000
230 P4.65+12.05%17105-05SPOT270115P00230000
220 P0.50-82.14%516108-06SPOT270115P00220000
210 P2.50-4.94%15105-18SPOT270115P00210000
200 P1.30-36.27%95606-02SPOT270115P00200000
195 P0.30-11.76%108408-06SPOT270115P00195000
190 P1.33-35.12%485112-17SPOT270115P00190000
185 P1.55+33.62%11604-23SPOT270115P00185000
180 P0.43-40.28%28907-27SPOT270115P00180000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC