Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $314.81 as of 8/24/2026 5:52:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 178.95 | 182.40 | 180.68 | % | 1.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 135.00 | 174.00 | 177.20 | 175.60 | 131.93 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:08 PM EST |
| 140.00 | 169.05 | 172.55 | 170.80 | 203.19 | 0.00 | 0.00% | 1.22 | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 145.00 | 164.10 | 167.35 | 165.73 | 130.12 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 4:00:08 PM EST |
| 150.00 | 159.15 | 162.30 | 160.73 | 116.22 | 0.00 | 0.00% | 1.07 | 0 | 10 | 1.05 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:08 PM EST |
| 155.00 | 154.20 | 157.60 | 155.90 | 156.00 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:08 PM EST |
| 160.00 | 149.30 | 152.70 | 151.00 | 150.60 | 0.00 | 0.00% | 0.94 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.02 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 165.00 | 144.35 | 147.55 | 145.95 | 125.38 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/24/2026 4:00:08 PM EST |
| 170.00 | 139.45 | 142.95 | 141.20 | 142.50 | 0.00 | 0.00% | 0.83 | 0 | 3 | 0.89 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 175.00 | 134.55 | 137.50 | 136.03 | 152.53 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 180.00 | 129.65 | 133.20 | 131.43 | 125.09 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.91 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:08 PM EST |
| 185.00 | 124.80 | 127.90 | 126.35 | 149.30 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.90 | 0.99 | 0.00 | -0.02 | 7/21/2026 | 8/24/2026 4:00:08 PM EST |
| 190.00 | 119.95 | 123.50 | 121.73 | 116.76 | 0.00 | 0.00% | 0.64 | 0 | 7 | 0.89 | 0.98 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:08 PM EST |
| 195.00 | 115.10 | 118.50 | 116.80 | 117.58 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 8/24/2026 4:00:08 PM EST |
| 200.00 | 110.35 | 113.65 | 112.00 | 105.25 | -3.85 | -3.53% | 0.56 | 2 | 70 | 0.82 | 0.97 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 210.00 | 100.90 | 104.35 | 102.63 | 102.44 | 0.00 | 0.00% | 0.49 | 0 | 13 | 0.83 | 0.95 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 220.00 | 91.65 | 95.25 | 93.45 | 94.93 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.79 | 0.93 | 0.00 | -0.09 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 230.00 | 83.25 | 86.25 | 84.75 | 84.30 | 0.00 | 0.00% | 0.37 | 0 | 28 | 0.76 | 0.91 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 240.00 | 74.15 | 77.80 | 75.98 | 65.75 | -28.40 | -30.17% | 0.32 | 4 | 10 | 0.72 | 0.88 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 250.00 | 66.55 | 69.65 | 68.10 | 66.09 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.72 | 0.84 | 0.00 | -0.17 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 260.00 | 58.25 | 61.70 | 59.98 | 54.36 | -5.69 | -9.48% | 0.23 | 1 | 77 | 0.68 | 0.80 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 270.00 | 51.05 | 53.95 | 52.50 | 51.66 | 0.00 | 0.00% | 0.19 | 0 | 170 | 0.66 | 0.75 | 0.00 | -0.22 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 280.00 | 44.35 | 47.15 | 45.75 | 40.22 | -10.18 | -20.20% | 0.16 | 12 | 189 | 0.65 | 0.70 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 290.00 | 38.75 | 41.45 | 40.10 | 38.30 | -3.63 | -8.66% | 0.14 | 2 | 175 | 0.66 | 0.65 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 300.00 | 33.45 | 36.15 | 34.80 | 34.64 | -4.76 | -12.09% | 0.12 | 64 | 217 | 0.65 | 0.59 | 0.01 | -0.27 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 310.00 | 28.35 | 30.85 | 29.60 | 30.45 | -2.55 | -7.73% | 0.10 | 31 | 214 | 0.64 | 0.54 | 0.01 | -0.28 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 320.00 | 25.15 | 26.05 | 25.60 | 24.00 | -4.85 | -16.82% | 0.08 | 38 | 542 | 0.65 | 0.49 | 0.01 | -0.28 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 330.00 | 20.50 | 22.60 | 21.55 | 20.50 | -3.60 | -14.94% | 0.07 | 9 | 914 | 0.64 | 0.44 | 0.01 | -0.28 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 340.00 | 17.25 | 19.30 | 18.28 | 17.66 | -2.94 | -14.28% | 0.05 | 10 | 538 | 0.64 | 0.39 | 0.01 | -0.27 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 350.00 | 14.40 | 16.50 | 15.45 | 14.25 | -3.45 | -19.50% | 0.04 | 22 | 1,056 | 0.64 | 0.34 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 360.00 | 12.10 | 14.05 | 13.08 | 10.95 | -3.73 | -25.41% | 0.04 | 3 | 439 | 0.64 | 0.30 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 370.00 | 10.15 | 11.85 | 11.00 | 11.09 | -1.68 | -13.16% | 0.03 | 19 | 281 | 0.64 | 0.26 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 380.00 | 8.45 | 10.05 | 9.25 | 8.60 | -1.87 | -17.87% | 0.02 | 9 | 338 | 0.64 | 0.23 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 390.00 | 7.05 | 8.40 | 7.73 | 6.90 | -1.97 | -22.21% | 0.02 | 18 | 399 | 0.64 | 0.20 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 400.00 | 6.00 | 7.15 | 6.58 | 6.49 | -1.16 | -15.17% | 0.02 | 100 | 835 | 0.65 | 0.17 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 410.00 | 4.90 | 6.15 | 5.53 | 5.70 | -0.35 | -5.79% | 0.01 | 23 | 621 | 0.65 | 0.15 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 420.00 | 3.25 | 5.85 | 4.55 | 4.30 | -1.02 | -19.18% | 0.01 | 24 | 356 | 0.65 | 0.13 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 430.00 | 2.65 | 5.00 | 3.83 | 3.25 | -1.35 | -29.35% | 0.01 | 27 | 444 | 0.65 | 0.11 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 440.00 | 2.95 | 3.50 | 3.23 | 3.00 | -0.95 | -24.06% | 0.01 | 35 | 392 | 0.66 | 0.09 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 450.00 | 1.68 | 3.20 | 2.44 | 2.82 | -0.78 | -21.67% | 0.01 | 4 | 291 | 0.64 | 0.08 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 460.00 | 1.32 | 3.35 | 2.34 | 2.47 | -0.73 | -22.82% | 0.01 | 8 | 189 | 0.66 | 0.07 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 470.00 | 1.02 | 2.96 | 1.99 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.66 | 0.06 | 0.00 | -0.09 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 480.00 | 1.42 | 2.59 | 2.01 | 1.47 | -0.57 | -27.95% | 0.00 | 3 | 1,096 | 0.69 | 0.05 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 490.00 | 1.06 | 2.35 | 1.71 | 1.40 | -0.73 | -34.28% | 0.00 | 25 | 887 | 0.69 | 0.04 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 500.00 | 1.00 | 1.86 | 1.43 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.69 | 0.03 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 510.00 | 0.10 | 1.68 | 0.89 | 1.00 | -0.60 | -37.50% | 0.00 | 2 | 124 | 0.62 | 0.03 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 520.00 | 0.45 | 1.31 | 0.88 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.68 | 0.02 | 0.00 | -0.04 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 530.00 | 0.14 | 1.18 | 0.66 | 0.72 | -0.35 | -32.71% | 0.00 | 15 | 290 | 0.65 | 0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 540.00 | 0.03 | 1.24 | 0.64 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.63 | 0.02 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 550.00 | 0.01 | 0.92 | 0.47 | 0.72 | -1.02 | -58.63% | 0.00 | 1 | 126 | 0.61 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.85 | 0.43 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.75 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 570.00 | 0.01 | 0.78 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.63 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.83 | 0.42 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.78 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 1.52 | 0.76 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.88 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 1.26 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.87 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 135.00 | 0.01 | 0.43 | 0.22 | 0.23 | +0.16 | +228.58% | 0.00 | 21 | 207 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.21 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.24 | 1.12 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.18 | 0.59 | 0.42 | +0.22 | +110.00% | 0.00 | 1 | 376 | 1.06 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.69 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.93 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.48 | -1.42 | -74.74% | 0.00 | 1 | 195 | 0.90 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.84 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 202 | 0.78 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 1.02 | 0.54 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 180.00 | 0.05 | 0.90 | 0.48 | 0.49 | -0.11 | -18.34% | 0.00 | 10 | 59 | 0.66 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 185.00 | 0.13 | 0.88 | 0.51 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.65 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 190.00 | 0.03 | 1.32 | 0.68 | 0.79 | -0.11 | -12.23% | 0.00 | 60 | 138 | 0.61 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 195.00 | 0.18 | 1.52 | 0.85 | 1.13 | -0.05 | -4.24% | 0.00 | 2 | 182 | 0.64 | -0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 200.00 | 0.60 | 1.59 | 1.10 | 1.30 | -0.03 | -2.26% | 0.01 | 70 | 906 | 0.66 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 210.00 | 0.83 | 2.43 | 1.63 | 1.62 | -0.05 | -3.00% | 0.01 | 17 | 433 | 0.64 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 220.00 | 2.21 | 3.35 | 2.78 | 2.29 | -0.21 | -8.40% | 0.01 | 64 | 4,054 | 0.67 | -0.07 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 230.00 | 2.81 | 4.30 | 3.56 | 3.50 | -0.15 | -4.11% | 0.02 | 40 | 13,026 | 0.64 | -0.09 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 240.00 | 4.40 | 5.20 | 4.80 | 5.10 | +0.25 | +5.16% | 0.02 | 152 | 2,410 | 0.63 | -0.12 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 250.00 | 6.00 | 7.10 | 6.55 | 7.00 | +0.15 | +2.19% | 0.03 | 17 | 1,056 | 0.62 | -0.16 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 260.00 | 8.25 | 9.50 | 8.88 | 8.68 | +0.48 | +5.86% | 0.03 | 61 | 1,651 | 0.62 | -0.20 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 270.00 | 10.85 | 12.40 | 11.63 | 12.33 | +1.11 | +9.90% | 0.04 | 44 | 876 | 0.61 | -0.25 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 280.00 | 14.15 | 15.85 | 15.00 | 16.07 | +1.42 | +9.70% | 0.05 | 24 | 633 | 0.61 | -0.30 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 290.00 | 17.80 | 19.80 | 18.80 | 18.89 | -0.01 | -0.06% | 0.06 | 8 | 983 | 0.60 | -0.35 | 0.01 | -0.26 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 300.00 | 22.30 | 24.45 | 23.38 | 23.05 | -0.34 | -1.46% | 0.08 | 44 | 391 | 0.60 | -0.41 | 0.01 | -0.27 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 310.00 | 26.80 | 29.75 | 28.28 | 28.13 | +0.88 | +3.23% | 0.09 | 20 | 607 | 0.59 | -0.46 | 0.01 | -0.28 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 320.00 | 33.05 | 35.45 | 34.25 | 33.95 | +1.30 | +3.99% | 0.11 | 47 | 590 | 0.60 | -0.51 | 0.01 | -0.28 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 330.00 | 39.25 | 41.65 | 40.45 | 38.60 | 0.00 | 0.00% | 0.12 | 0 | 474 | 0.60 | -0.56 | 0.01 | -0.28 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 340.00 | 45.95 | 48.50 | 47.23 | 49.25 | +1.93 | +4.08% | 0.14 | 20 | 142 | 0.60 | -0.61 | 0.01 | -0.27 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 350.00 | 52.90 | 55.50 | 54.20 | 57.45 | 0.00 | 0.00% | 0.15 | 0 | 507 | 0.59 | -0.66 | 0.01 | -0.26 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 360.00 | 60.65 | 62.95 | 61.80 | 61.32 | 0.00 | 0.00% | 0.17 | 0 | 182 | 0.59 | -0.70 | 0.00 | -0.25 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 370.00 | 68.25 | 71.30 | 69.78 | 64.15 | 0.00 | 0.00% | 0.19 | 0 | 273 | 0.59 | -0.74 | 0.00 | -0.23 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 380.00 | 76.45 | 79.30 | 77.88 | 68.80 | 0.00 | 0.00% | 0.20 | 0 | 462 | 0.58 | -0.77 | 0.00 | -0.22 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 390.00 | 84.75 | 87.80 | 86.28 | 67.75 | 0.00 | 0.00% | 0.22 | 0 | 99 | 0.58 | -0.80 | 0.00 | -0.20 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 400.00 | 92.90 | 96.50 | 94.70 | 102.40 | +21.40 | +26.42% | 0.24 | 8 | 181 | 0.56 | -0.83 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 410.00 | 102.40 | 105.45 | 103.93 | 109.90 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.56 | -0.85 | 0.00 | -0.17 | 7/23/2026 | 8/24/2026 4:00:08 PM EST |
| 420.00 | 111.30 | 114.60 | 112.95 | 120.80 | 0.00 | 0.00% | 0.27 | 0 | 97 | 0.55 | -0.87 | 0.00 | -0.15 | 8/4/2026 | 8/24/2026 4:00:08 PM EST |
| 430.00 | 121.05 | 123.90 | 122.48 | 121.00 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.55 | -0.89 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 440.00 | 130.15 | 133.35 | 131.75 | 156.77 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.53 | -0.91 | 0.00 | -0.12 | 7/27/2026 | 8/24/2026 4:00:08 PM EST |
| 450.00 | 139.65 | 142.90 | 141.28 | 188.00 | 0.00 | 0.00% | 0.31 | 0 | 79 | 0.51 | -0.92 | 0.00 | -0.11 | 7/28/2026 | 8/24/2026 4:00:08 PM EST |
| 460.00 | 149.10 | 152.60 | 150.85 | 159.55 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.53 | -0.93 | 0.00 | -0.10 | 7/24/2026 | 8/24/2026 4:00:08 PM EST |
| 470.00 | 159.35 | 162.30 | 160.83 | 157.00 | 0.00 | 0.00% | 0.34 | 0 | 36 | 0.53 | -0.94 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 480.00 | 168.30 | 172.10 | 170.20 | 223.15 | 0.00 | 0.00% | 0.35 | 0 | 29 | 0.78 | -0.95 | 0.00 | -0.07 | 7/29/2026 | 8/24/2026 4:00:08 PM EST |
| 490.00 | 179.25 | 181.95 | 180.60 | 128.55 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.81 | -0.96 | 0.00 | -0.07 | 7/1/2026 | 8/24/2026 4:00:08 PM EST |
| 500.00 | 188.40 | 191.85 | 190.13 | 180.80 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.83 | -0.97 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 510.00 | 198.45 | 201.80 | 200.13 | 197.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.85 | -0.97 | 0.00 | -0.05 | 7/31/2026 | 8/24/2026 4:00:08 PM EST |
| 520.00 | 208.40 | 211.75 | 210.08 | 250.25 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.86 | -0.98 | 0.00 | -0.04 | 7/29/2026 | 8/24/2026 4:00:08 PM EST |
| 530.00 | 219.00 | 221.70 | 220.35 | 221.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.04 | 7/31/2026 | 8/24/2026 4:00:08 PM EST |
| 540.00 | 228.65 | 231.70 | 230.18 | 254.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.03 | 7/27/2026 | 8/24/2026 4:00:08 PM EST |
| 550.00 | 237.95 | 241.90 | 239.93 | 243.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 4:00:08 PM EST |
| 560.00 | 248.55 | 251.70 | 250.13 | 252.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:08 PM EST |
| 570.00 | 257.90 | 261.90 | 259.90 | 256.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 4:00:08 PM EST |
| 580.00 | 267.80 | 271.90 | 269.85 | 261.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 7/21/2026 | 8/24/2026 4:00:08 PM EST |
| 590.00 | 277.95 | 281.90 | 279.93 | 288.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:08 PM EST |
| 600.00 | 288.45 | 291.90 | 290.18 | 281.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 4:00:08 PM EST |