Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $311.89 as of 9/23/2026 9:16:21 AM 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 | 134.10 | 137.25 | 135.68 | 113.08 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:58:58 AM EST |
| 170.00 | 129.15 | 132.25 | 130.70 | % | 0.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 175.00 | 124.25 | 127.30 | 125.78 | % | 0.72 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 180.00 | 119.15 | 122.30 | 120.73 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 185.00 | 114.20 | 117.35 | 115.78 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 190.00 | 109.15 | 112.35 | 110.75 | 114.72 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 195.00 | 103.90 | 107.40 | 105.65 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 9/23/2026 9:58:58 AM EST | |||
| 200.00 | 99.05 | 102.40 | 100.73 | 105.65 | % | 0.50 | 4 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 9:58:58 AM EST | |
| 205.00 | 94.40 | 97.10 | 95.75 | 100.53 | % | 0.47 | 2 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 9:58:58 AM EST | |
| 210.00 | 89.45 | 92.50 | 90.98 | 95.55 | % | 0.43 | 2 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 9:58:58 AM EST | |
| 215.00 | 84.30 | 87.50 | 85.90 | % | 0.40 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.06 | 9/23/2026 9:58:58 AM EST | |||
| 220.00 | 79.40 | 82.60 | 81.00 | % | 0.37 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.07 | 9/23/2026 9:58:58 AM EST | |||
| 225.00 | 74.20 | 77.65 | 75.93 | 80.70 | % | 0.34 | 3 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 9:58:58 AM EST | |
| 230.00 | 69.70 | 72.75 | 71.23 | 74.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.12 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 235.00 | 64.40 | 67.85 | 66.13 | % | 0.28 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.13 | 9/23/2026 9:58:58 AM EST | |||
| 240.00 | 59.70 | 63.00 | 61.35 | 34.42 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.86 | 0.96 | 0.00 | -0.15 | 9/16/2026 | 9/23/2026 9:58:58 AM EST |
| 245.00 | 55.05 | 58.15 | 56.60 | % | 0.23 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.17 | 9/23/2026 9:58:58 AM EST | |||
| 250.00 | 50.05 | 53.45 | 51.75 | % | 0.21 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.20 | 9/23/2026 9:58:58 AM EST | |||
| 255.00 | 45.40 | 48.75 | 47.08 | 29.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | 0.92 | 0.00 | -0.22 | 9/14/2026 | 9/23/2026 9:58:58 AM EST |
| 257.50 | 43.75 | 46.45 | 45.10 | % | 0.18 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.23 | 9/23/2026 9:58:58 AM EST | |||
| 260.00 | 41.35 | 44.25 | 42.80 | 18.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.47 | 0.90 | 0.01 | -0.25 | 9/17/2026 | 9/23/2026 9:58:58 AM EST |
| 262.50 | 39.15 | 42.00 | 40.58 | % | 0.15 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.26 | 9/23/2026 9:58:58 AM EST | |||
| 265.00 | 37.20 | 39.95 | 38.58 | 31.56 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.49 | 0.88 | 0.01 | -0.28 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 267.50 | 35.00 | 37.85 | 36.43 | % | 0.14 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.29 | 9/23/2026 9:58:58 AM EST | |||
| 270.00 | 32.80 | 35.75 | 34.28 | 36.15 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.51 | 0.84 | 0.01 | -0.31 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 272.50 | 30.75 | 33.75 | 32.25 | % | 0.12 | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.32 | 9/23/2026 9:58:58 AM EST | |||
| 275.00 | 28.85 | 31.80 | 30.33 | 31.65 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.51 | 0.81 | 0.01 | -0.34 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 277.50 | 27.00 | 29.90 | 28.45 | % | 0.10 | 0 | 0 | 0.51 | 0.78 | 0.01 | -0.36 | 9/23/2026 9:58:58 AM EST | |||
| 280.00 | 25.15 | 28.10 | 26.63 | 26.50 | -1.00 | -3.64% | 0.10 | 1 | 75 | 0.51 | 0.76 | 0.01 | -0.37 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 282.50 | 23.25 | 26.40 | 24.83 | % | 0.09 | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.39 | 9/23/2026 9:58:58 AM EST | |||
| 285.00 | 21.85 | 23.85 | 22.85 | 29.55 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.54 | 0.71 | 0.01 | -0.41 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 287.50 | 20.20 | 21.95 | 21.08 | % | 0.07 | 0 | 0 | 0.53 | 0.68 | 0.01 | -0.42 | 9/23/2026 9:58:58 AM EST | |||
| 290.00 | 18.60 | 20.35 | 19.48 | 20.05 | -3.18 | -13.69% | 0.07 | 2 | 397 | 0.54 | 0.66 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 292.50 | 17.40 | 18.95 | 18.18 | 20.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.63 | 0.01 | -0.44 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 295.00 | 16.00 | 17.70 | 16.85 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.54 | 0.60 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 297.50 | 14.70 | 16.45 | 15.58 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.54 | 0.57 | 0.01 | -0.46 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 300.00 | 14.00 | 15.00 | 14.50 | 14.95 | -6.30 | -29.65% | 0.05 | 644 | 361 | 0.54 | 0.54 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 302.50 | 12.40 | 13.95 | 13.18 | 14.80 | -3.39 | -18.64% | 0.04 | 1 | 29 | 0.54 | 0.51 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 305.00 | 11.35 | 12.85 | 12.10 | 12.86 | -4.69 | -26.73% | 0.04 | 8 | 127 | 0.54 | 0.49 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 310.00 | 10.00 | 10.90 | 10.45 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 214 | 0.55 | 0.43 | 0.01 | -0.46 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 315.00 | 7.90 | 9.30 | 8.60 | 11.20 | -1.65 | -12.84% | 0.03 | 1 | 79 | 0.55 | 0.38 | 0.01 | -0.45 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 320.00 | 6.65 | 7.90 | 7.28 | 7.00 | -4.55 | -39.40% | 0.02 | 5 | 59 | 0.55 | 0.34 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 325.00 | 5.50 | 6.70 | 6.10 | 6.29 | -3.51 | -35.82% | 0.02 | 2 | 333 | 0.56 | 0.29 | 0.01 | -0.40 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 330.00 | 4.40 | 5.55 | 4.98 | 5.30 | -2.93 | -35.61% | 0.02 | 3 | 150 | 0.56 | 0.25 | 0.01 | -0.38 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 335.00 | 3.65 | 4.75 | 4.20 | 6.39 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.59 | 0.22 | 0.01 | -0.35 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 340.00 | 3.00 | 3.90 | 3.45 | 3.20 | -1.75 | -35.36% | 0.01 | 1 | 91 | 0.59 | 0.19 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 345.00 | 2.45 | 3.30 | 2.88 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.60 | 0.16 | 0.01 | -0.28 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 350.00 | 2.00 | 2.39 | 2.20 | 2.25 | -1.05 | -31.82% | 0.01 | 25 | 92 | 0.59 | 0.13 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 355.00 | 1.50 | 2.08 | 1.79 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.61 | 0.11 | 0.00 | -0.22 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 360.00 | 1.23 | 1.72 | 1.48 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.61 | 0.09 | 0.00 | -0.20 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 365.00 | 0.88 | 1.47 | 1.18 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.08 | 0.00 | -0.17 | 9/18/2026 | 9/23/2026 9:58:58 AM EST |
| 370.00 | 0.71 | 1.22 | 0.97 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.61 | 0.07 | 0.00 | -0.15 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 375.00 | 0.56 | 0.96 | 0.76 | 0.82 | -0.36 | -30.51% | 0.00 | 2 | 331 | 0.62 | 0.06 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 380.00 | 0.40 | 1.34 | 0.87 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | 0.05 | 0.00 | -0.11 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 385.00 | 0.27 | 2.61 | 1.44 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.04 | 0.00 | -0.09 | 9/17/2026 | 9/23/2026 9:58:58 AM EST |
| 390.00 | 0.09 | 2.52 | 1.31 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.03 | 0.00 | -0.08 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 395.00 | 0.00 | 2.44 | 1.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.02 | 0.00 | -0.05 | 9/16/2026 | 9/23/2026 9:58:58 AM EST |
| 400.00 | 0.01 | 2.38 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.02 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 405.00 | 0.00 | 2.33 | 1.17 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.01 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 410.00 | 0.00 | 2.29 | 1.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/23/2026 9:58:58 AM EST |
| 415.00 | 0.00 | 2.26 | 1.13 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/23/2026 9:58:58 AM EST |
| 420.00 | 0.00 | 2.23 | 1.12 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/23/2026 9:58:58 AM EST |
| 425.00 | 0.00 | 2.21 | 1.11 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/23/2026 9:58:58 AM EST |
| 430.00 | 0.00 | 2.19 | 1.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 435.00 | 0.00 | 2.18 | 1.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 440.00 | 0.00 | 2.17 | 1.09 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 9:58:58 AM EST |
| 445.00 | 0.00 | 2.16 | 1.08 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/23/2026 9:58:58 AM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 9:58:58 AM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 460.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 470.00 | 0.00 | 2.14 | 1.07 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 9:58:58 AM 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 175.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 180.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 185.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:58:58 AM EST |
| 195.00 | 0.00 | 0.58 | 0.29 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 9:58:58 AM EST |
| 200.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.86 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 205.00 | 0.00 | 2.23 | 1.12 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 9:58:58 AM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | -0.04 | 9/16/2026 | 9/23/2026 9:58:58 AM EST |
| 215.00 | 0.05 | 1.04 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | -0.01 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 220.00 | 0.00 | 0.37 | 0.19 | 0.21 | -0.03 | -12.50% | 0.00 | 52 | 28 | 0.62 | -0.01 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.85 | -0.01 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 230.00 | 0.12 | 0.40 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.56 | -0.03 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 235.00 | 0.25 | 0.64 | 0.45 | 0.41 | +0.02 | +5.13% | 0.00 | 5 | 1,077 | 0.64 | -0.03 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 240.00 | 0.33 | 0.96 | 0.65 | 0.40 | -0.01 | -2.44% | 0.00 | 2 | 251 | 0.62 | -0.04 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 245.00 | 0.36 | 1.16 | 0.76 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.62 | -0.05 | 0.00 | -0.17 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 250.00 | 0.77 | 1.29 | 1.03 | 0.96 | +0.17 | +21.52% | 0.00 | 6 | 173 | 0.58 | -0.06 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 255.00 | 1.07 | 1.49 | 1.28 | 1.38 | +0.40 | +40.82% | 0.01 | 2 | 140 | 0.58 | -0.08 | 0.00 | -0.22 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 257.50 | 1.28 | 1.71 | 1.50 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.09 | 0.00 | -0.23 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 260.00 | 1.57 | 1.93 | 1.75 | 1.80 | +0.48 | +36.37% | 0.01 | 3 | 424 | 0.58 | -0.10 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 262.50 | 1.85 | 2.39 | 2.12 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | -0.11 | 0.01 | -0.26 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 265.00 | 2.15 | 2.70 | 2.43 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.57 | -0.12 | 0.01 | -0.28 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 267.50 | 2.53 | 3.05 | 2.79 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.14 | 0.01 | -0.29 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 270.00 | 3.00 | 3.55 | 3.28 | 3.07 | +0.62 | +25.31% | 0.01 | 4 | 90 | 0.57 | -0.16 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 272.50 | 3.15 | 4.00 | 3.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | -0.17 | 0.01 | -0.32 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 275.00 | 3.60 | 4.55 | 4.08 | 3.53 | +0.38 | +12.07% | 0.01 | 2 | 144 | 0.56 | -0.19 | 0.01 | -0.34 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 277.50 | 4.25 | 5.15 | 4.70 | 5.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.22 | 0.01 | -0.36 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 280.00 | 4.95 | 5.85 | 5.40 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.57 | -0.24 | 0.01 | -0.37 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 282.50 | 5.80 | 6.70 | 6.25 | 5.80 | -0.60 | -9.38% | 0.02 | 2 | 1 | 0.56 | -0.26 | 0.01 | -0.39 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 285.00 | 6.65 | 7.60 | 7.13 | 7.30 | +1.95 | +36.45% | 0.03 | 1 | 57 | 0.56 | -0.29 | 0.01 | -0.41 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 287.50 | 7.15 | 8.55 | 7.85 | 7.00 | +1.05 | +17.65% | 0.03 | 1 | 14 | 0.56 | -0.32 | 0.01 | -0.42 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 290.00 | 8.50 | 9.40 | 8.95 | 9.00 | +2.10 | +30.44% | 0.03 | 5 | 134 | 0.56 | -0.34 | 0.01 | -0.43 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 292.50 | 9.05 | 10.70 | 9.88 | 8.20 | +0.20 | +2.50% | 0.03 | 2 | 5 | 0.57 | -0.37 | 0.01 | -0.44 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 295.00 | 10.10 | 11.45 | 10.78 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.57 | -0.40 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 297.50 | 11.35 | 12.95 | 12.15 | 12.34 | +1.94 | +18.66% | 0.04 | 6 | 2 | 0.57 | -0.43 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 300.00 | 12.60 | 14.05 | 13.33 | 14.05 | +3.17 | +29.14% | 0.04 | 2 | 42 | 0.57 | -0.46 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 302.50 | 13.95 | 15.90 | 14.93 | 13.30 | +1.90 | +16.67% | 0.05 | 4 | 7 | 0.57 | -0.49 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 305.00 | 15.25 | 16.80 | 16.03 | 16.85 | +4.35 | +34.80% | 0.05 | 2 | 43 | 0.57 | -0.51 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 9:58:58 AM EST |
| 310.00 | 18.25 | 20.25 | 19.25 | 15.45 | 0.00 | 0.00% | 0.06 | 0 | 235 | 0.57 | -0.57 | 0.01 | -0.46 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 315.00 | 21.80 | 23.95 | 22.88 | 18.92 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.58 | -0.62 | 0.01 | -0.45 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 320.00 | 25.40 | 27.25 | 26.33 | 27.24 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.59 | -0.66 | 0.01 | -0.43 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 325.00 | 28.25 | 31.10 | 29.68 | 26.58 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.61 | -0.71 | 0.01 | -0.40 | 9/22/2026 | 9/23/2026 9:58:58 AM EST |
| 330.00 | 32.25 | 35.05 | 33.65 | 61.42 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.61 | -0.75 | 0.01 | -0.38 | 9/17/2026 | 9/23/2026 9:58:58 AM EST |
| 335.00 | 36.45 | 39.30 | 37.88 | 45.39 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.62 | -0.78 | 0.01 | -0.35 | 9/21/2026 | 9/23/2026 9:58:58 AM EST |
| 340.00 | 40.80 | 44.00 | 42.40 | 58.83 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | -0.81 | 0.01 | -0.31 | 9/18/2026 | 9/23/2026 9:58:58 AM EST |
| 345.00 | 45.20 | 48.50 | 46.85 | 74.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | -0.84 | 0.01 | -0.28 | 9/15/2026 | 9/23/2026 9:58:58 AM EST |
| 350.00 | 49.70 | 53.00 | 51.35 | % | 0.15 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.25 | 9/23/2026 9:58:58 AM EST | |||
| 355.00 | 54.35 | 57.65 | 56.00 | % | 0.16 | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.22 | 9/23/2026 9:58:58 AM EST | |||
| 360.00 | 59.05 | 62.50 | 60.78 | % | 0.17 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.20 | 9/23/2026 9:58:58 AM EST | |||
| 365.00 | 63.80 | 67.10 | 65.45 | % | 0.18 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.17 | 9/23/2026 9:58:58 AM EST | |||
| 370.00 | 68.60 | 72.15 | 70.38 | % | 0.19 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.15 | 9/23/2026 9:58:58 AM EST | |||
| 375.00 | 73.45 | 76.90 | 75.18 | % | 0.20 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.13 | 9/23/2026 9:58:58 AM EST | |||
| 380.00 | 78.35 | 81.85 | 80.10 | % | 0.21 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.11 | 9/23/2026 9:58:58 AM EST | |||
| 385.00 | 83.25 | 87.20 | 85.23 | % | 0.22 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.09 | 9/23/2026 9:58:58 AM EST | |||
| 390.00 | 88.20 | 91.75 | 89.98 | % | 0.23 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.08 | 9/23/2026 9:58:58 AM EST | |||
| 395.00 | 93.20 | 96.80 | 95.00 | % | 0.24 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.05 | 9/23/2026 9:58:58 AM EST | |||
| 400.00 | 98.15 | 101.65 | 99.90 | % | 0.25 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.05 | 9/23/2026 9:58:58 AM EST | |||
| 405.00 | 103.15 | 106.45 | 104.80 | % | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 9/23/2026 9:58:58 AM EST | |||
| 410.00 | 108.15 | 111.65 | 109.90 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 9/23/2026 9:58:58 AM EST | |||
| 415.00 | 113.15 | 116.50 | 114.83 | % | 0.28 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 9/23/2026 9:58:58 AM EST | |||
| 420.00 | 118.15 | 121.45 | 119.80 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 9/23/2026 9:58:58 AM EST | |||
| 425.00 | 123.15 | 126.60 | 124.88 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/23/2026 9:58:58 AM EST | |||
| 430.00 | 128.15 | 131.20 | 129.68 | 111.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/23/2026 9:58:58 AM EST |
| 435.00 | 133.15 | 136.20 | 134.68 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/23/2026 9:58:58 AM EST | |||
| 440.00 | 138.15 | 141.60 | 139.88 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/23/2026 9:58:58 AM EST | |||
| 445.00 | 143.15 | 146.65 | 144.90 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/23/2026 9:58:58 AM EST | |||
| 450.00 | 148.15 | 151.65 | 149.90 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 455.00 | 153.15 | 156.65 | 154.90 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 460.00 | 158.15 | 161.65 | 159.90 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST | |||
| 470.00 | 168.15 | 171.90 | 170.03 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:58:58 AM EST |