Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $337.01 as of 8/14/2026 11:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 196.85 | 200.25 | 198.55 | % | 1.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:01 PM EST | |||
| 135.00 | 192.05 | 195.30 | 193.68 | 131.93 | 0.00 | 0.00% | 1.43 | 0 | 5 | 1.28 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 12:59:01 PM EST |
| 140.00 | 187.10 | 190.40 | 188.75 | 203.19 | 0.00 | 0.00% | 1.35 | 0 | 6 | 1.25 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 145.00 | 182.20 | 185.45 | 183.83 | 130.12 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/14/2026 12:59:01 PM EST |
| 150.00 | 177.10 | 180.55 | 178.83 | 116.22 | 0.00 | 0.00% | 1.19 | 0 | 10 | 1.13 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/14/2026 12:59:01 PM EST |
| 155.00 | 172.35 | 175.60 | 173.98 | 156.00 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 12:59:01 PM EST |
| 160.00 | 167.25 | 170.70 | 168.98 | 126.14 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.10 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 8/14/2026 12:59:01 PM EST |
| 165.00 | 162.40 | 165.80 | 164.10 | 125.38 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.03 | 7/27/2026 | 8/14/2026 12:59:01 PM EST |
| 170.00 | 157.60 | 160.90 | 159.25 | 135.60 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.01 | 0.99 | 0.00 | -0.04 | 7/30/2026 | 8/14/2026 12:59:01 PM EST |
| 175.00 | 152.55 | 156.05 | 154.30 | 152.53 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 12:59:01 PM EST |
| 180.00 | 147.85 | 151.20 | 149.53 | 125.09 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.96 | 0.98 | 0.00 | -0.05 | 7/30/2026 | 8/14/2026 12:59:01 PM EST |
| 185.00 | 143.15 | 146.35 | 144.75 | 149.30 | 0.00 | 0.00% | 0.78 | 0 | 6 | 0.93 | 0.98 | 0.00 | -0.05 | 7/21/2026 | 8/14/2026 12:59:01 PM EST |
| 190.00 | 138.40 | 141.55 | 139.98 | 116.76 | 0.00 | 0.00% | 0.74 | 0 | 7 | 0.90 | 0.98 | 0.00 | -0.06 | 8/6/2026 | 8/14/2026 12:59:01 PM EST |
| 195.00 | 133.35 | 136.75 | 135.05 | 117.58 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.07 | 8/7/2026 | 8/14/2026 12:59:01 PM EST |
| 200.00 | 128.50 | 132.00 | 130.25 | 146.07 | 0.00 | 0.00% | 0.65 | 0 | 67 | 0.86 | 0.97 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 210.00 | 119.50 | 122.65 | 121.08 | 108.70 | 0.00 | 0.00% | 0.58 | 0 | 12 | 0.69 | 0.95 | 0.00 | -0.09 | 8/11/2026 | 8/14/2026 12:59:01 PM EST |
| 220.00 | 110.25 | 113.35 | 111.80 | 126.18 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.69 | 0.94 | 0.00 | -0.11 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 230.00 | 101.25 | 104.40 | 102.83 | 89.87 | 0.00 | 0.00% | 0.45 | 0 | 29 | 0.68 | 0.92 | 0.00 | -0.13 | 8/6/2026 | 8/14/2026 12:59:01 PM EST |
| 240.00 | 92.40 | 95.70 | 94.05 | 94.15 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.67 | 0.90 | 0.00 | -0.15 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 250.00 | 84.35 | 87.30 | 85.83 | 100.55 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.68 | 0.87 | 0.00 | -0.17 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 260.00 | 76.45 | 79.30 | 77.88 | 70.00 | 0.00 | 0.00% | 0.30 | 0 | 78 | 0.67 | 0.84 | 0.00 | -0.19 | 8/11/2026 | 8/14/2026 12:59:01 PM EST |
| 270.00 | 68.80 | 71.80 | 70.30 | 71.03 | +8.38 | +13.38% | 0.26 | 5 | 173 | 0.66 | 0.81 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 280.00 | 61.90 | 64.65 | 63.28 | 71.21 | +8.11 | +12.86% | 0.23 | 2 | 185 | 0.66 | 0.77 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 290.00 | 55.00 | 58.15 | 56.58 | 56.05 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.66 | 0.73 | 0.00 | -0.25 | 8/12/2026 | 8/14/2026 12:59:01 PM EST |
| 300.00 | 49.05 | 52.15 | 50.60 | 60.45 | +0.56 | +0.94% | 0.17 | 1 | 233 | 0.66 | 0.69 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 310.00 | 43.70 | 45.75 | 44.73 | 46.64 | -6.11 | -11.59% | 0.14 | 11 | 233 | 0.66 | 0.65 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 320.00 | 38.55 | 41.40 | 39.98 | 39.90 | -10.00 | -20.04% | 0.12 | 5 | 474 | 0.66 | 0.60 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 330.00 | 33.90 | 36.75 | 35.33 | 35.00 | -8.25 | -19.08% | 0.11 | 31 | 1,485 | 0.65 | 0.55 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 340.00 | 30.05 | 31.80 | 30.93 | 30.85 | -5.20 | -14.43% | 0.09 | 18 | 441 | 0.65 | 0.51 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 350.00 | 26.40 | 27.55 | 26.98 | 27.30 | -5.90 | -17.78% | 0.08 | 12 | 634 | 0.65 | 0.47 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 360.00 | 22.45 | 24.65 | 23.55 | 23.50 | -7.45 | -24.08% | 0.07 | 15 | 339 | 0.66 | 0.43 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 370.00 | 19.95 | 22.50 | 21.23 | 20.65 | -5.32 | -20.49% | 0.06 | 33 | 231 | 0.66 | 0.39 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 380.00 | 17.40 | 19.40 | 18.40 | 18.50 | -5.50 | -22.92% | 0.05 | 5 | 335 | 0.65 | 0.35 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 390.00 | 14.85 | 16.20 | 15.53 | 23.10 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.65 | 0.32 | 0.00 | -0.27 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 400.00 | 13.35 | 14.40 | 13.88 | 16.14 | -2.36 | -12.76% | 0.03 | 5 | 778 | 0.66 | 0.29 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 410.00 | 11.35 | 13.65 | 12.50 | 13.72 | -4.48 | -24.62% | 0.03 | 2 | 494 | 0.67 | 0.26 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 420.00 | 10.10 | 12.00 | 11.05 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.67 | 0.24 | 0.00 | -0.23 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 430.00 | 8.70 | 10.25 | 9.48 | 11.00 | -2.63 | -19.30% | 0.02 | 16 | 450 | 0.67 | 0.21 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 440.00 | 7.50 | 9.25 | 8.38 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.68 | 0.19 | 0.00 | -0.21 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 450.00 | 6.55 | 7.60 | 7.08 | 7.15 | -2.30 | -24.34% | 0.02 | 22 | 301 | 0.67 | 0.17 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 460.00 | 5.65 | 7.45 | 6.55 | 6.78 | -2.60 | -27.72% | 0.01 | 14 | 176 | 0.68 | 0.15 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 470.00 | 4.95 | 5.60 | 5.28 | 8.09 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.69 | 0.14 | 0.00 | -0.17 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 480.00 | 4.25 | 5.90 | 5.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.69 | 0.13 | 0.00 | -0.16 | 8/10/2026 | 8/14/2026 12:59:01 PM EST |
| 490.00 | 3.75 | 4.90 | 4.33 | 5.21 | +2.05 | +64.88% | 0.01 | 1 | 885 | 0.69 | 0.11 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 500.00 | 3.30 | 4.75 | 4.03 | 4.60 | -1.35 | -22.69% | 0.01 | 5 | 203 | 0.70 | 0.10 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 510.00 | 2.79 | 4.25 | 3.52 | 4.00 | -1.12 | -21.88% | 0.01 | 80 | 59 | 0.70 | 0.09 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 520.00 | 2.21 | 3.90 | 3.06 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.70 | 0.08 | 0.00 | -0.12 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 530.00 | 1.98 | 3.40 | 2.69 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.70 | 0.07 | 0.00 | -0.11 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 540.00 | 1.91 | 3.05 | 2.48 | 2.43 | -0.04 | -1.62% | 0.00 | 1 | 121 | 0.71 | 0.06 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 550.00 | 1.60 | 3.00 | 2.30 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.72 | 0.06 | 0.00 | -0.09 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 560.00 | 1.08 | 2.92 | 2.00 | 2.04 | -1.61 | -44.11% | 0.00 | 11 | 92 | 0.71 | 0.05 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 570.00 | 0.95 | 3.05 | 2.00 | 2.36 | -0.09 | -3.68% | 0.00 | 1 | 46 | 0.73 | 0.05 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 580.00 | 0.74 | 3.35 | 2.05 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.74 | 0.04 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 590.00 | 0.05 | 2.20 | 1.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.64 | 0.04 | 0.00 | -0.07 | 8/12/2026 | 8/14/2026 12:59:01 PM EST |
| 600.00 | 0.58 | 2.77 | 1.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.75 | 0.03 | 0.00 | -0.06 | 8/10/2026 | 8/14/2026 12:59:01 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 8/14/2026 12:59:01 PM EST | |||
| 135.00 | 0.01 | 0.50 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.84 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 12:59:01 PM EST |
| 140.00 | 0.00 | 1.26 | 0.63 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.12 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 12:59:01 PM EST |
| 145.00 | 0.00 | 0.92 | 0.46 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 12:59:01 PM EST |
| 150.00 | 0.20 | 0.94 | 0.57 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.89 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/14/2026 12:59:01 PM EST |
| 155.00 | 0.00 | 0.69 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.91 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 12:59:01 PM EST |
| 160.00 | 0.00 | 1.59 | 0.80 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.01 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/14/2026 12:59:01 PM EST |
| 165.00 | 0.00 | 0.83 | 0.42 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.86 | -0.01 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 12:59:01 PM EST |
| 170.00 | 0.01 | 0.80 | 0.41 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.67 | -0.01 | 0.00 | -0.04 | 8/10/2026 | 8/14/2026 12:59:01 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.95 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 12:59:01 PM EST |
| 180.00 | 0.14 | 1.11 | 0.63 | 0.60 | -0.10 | -14.29% | 0.00 | 6 | 59 | 0.70 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 185.00 | 0.20 | 1.20 | 0.70 | 1.00 | +0.08 | +8.70% | 0.00 | 4 | 224 | 0.69 | -0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 190.00 | 0.58 | 1.67 | 1.13 | 1.01 | +0.17 | +20.24% | 0.01 | 12 | 144 | 0.73 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 195.00 | 0.80 | 1.81 | 1.31 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.72 | -0.03 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 200.00 | 1.15 | 1.55 | 1.35 | 1.30 | +0.10 | +8.34% | 0.01 | 1 | 907 | 0.71 | -0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 210.00 | 1.56 | 2.34 | 1.95 | 1.95 | +0.15 | +8.34% | 0.01 | 3 | 394 | 0.70 | -0.05 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 220.00 | 2.11 | 2.89 | 2.50 | 2.56 | -0.08 | -3.03% | 0.01 | 2 | 1,034 | 0.68 | -0.06 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 230.00 | 3.15 | 3.85 | 3.50 | 3.53 | -0.02 | -0.57% | 0.02 | 12,529 | 816 | 0.67 | -0.08 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 240.00 | 4.30 | 5.15 | 4.73 | 4.75 | +0.05 | +1.07% | 0.02 | 23 | 483 | 0.66 | -0.10 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 250.00 | 6.05 | 6.55 | 6.30 | 6.47 | +0.82 | +14.52% | 0.03 | 14 | 937 | 0.66 | -0.13 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 260.00 | 7.90 | 8.75 | 8.33 | 8.27 | -0.08 | -0.96% | 0.03 | 22 | 952 | 0.65 | -0.16 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 270.00 | 10.25 | 10.80 | 10.53 | 10.60 | +1.27 | +13.62% | 0.04 | 56 | 849 | 0.65 | -0.19 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 280.00 | 13.05 | 13.75 | 13.40 | 13.40 | +0.40 | +3.08% | 0.05 | 58 | 543 | 0.65 | -0.23 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 290.00 | 16.35 | 17.20 | 16.78 | 17.12 | +0.99 | +6.14% | 0.06 | 27 | 874 | 0.65 | -0.27 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 300.00 | 20.20 | 21.00 | 20.60 | 20.80 | +1.04 | +5.27% | 0.07 | 18 | 389 | 0.65 | -0.31 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 310.00 | 24.50 | 25.50 | 25.00 | 25.25 | +2.09 | +9.03% | 0.08 | 5 | 353 | 0.65 | -0.35 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 320.00 | 29.45 | 30.25 | 29.85 | 29.10 | +1.01 | +3.60% | 0.09 | 10 | 550 | 0.65 | -0.40 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 330.00 | 34.75 | 35.85 | 35.30 | 34.93 | +4.39 | +14.38% | 0.11 | 23 | 485 | 0.65 | -0.45 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 340.00 | 40.50 | 41.65 | 41.08 | 40.65 | +5.05 | +14.19% | 0.12 | 12 | 145 | 0.65 | -0.49 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 350.00 | 46.10 | 48.10 | 47.10 | 46.74 | +5.44 | +13.18% | 0.13 | 4 | 476 | 0.65 | -0.53 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 360.00 | 52.30 | 54.65 | 53.48 | 53.24 | +5.64 | +11.85% | 0.15 | 1 | 181 | 0.65 | -0.57 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 370.00 | 59.30 | 61.95 | 60.63 | 54.00 | 0.00 | 0.00% | 0.16 | 0 | 186 | 0.65 | -0.61 | 0.00 | -0.28 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 380.00 | 66.10 | 69.15 | 67.63 | 62.70 | +2.00 | +3.30% | 0.18 | 115 | 347 | 0.64 | -0.65 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 390.00 | 74.30 | 77.05 | 75.68 | 67.75 | 0.00 | 0.00% | 0.19 | 0 | 99 | 0.65 | -0.68 | 0.00 | -0.27 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 400.00 | 82.05 | 85.00 | 83.53 | 81.00 | -23.84 | -22.74% | 0.21 | 3 | 180 | 0.65 | -0.71 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 12:59:01 PM EST |
| 410.00 | 90.30 | 93.45 | 91.88 | 109.90 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.66 | -0.74 | 0.00 | -0.24 | 7/23/2026 | 8/14/2026 12:59:01 PM EST |
| 420.00 | 98.65 | 102.35 | 100.50 | 120.80 | 0.00 | 0.00% | 0.24 | 0 | 97 | 0.66 | -0.76 | 0.00 | -0.23 | 8/4/2026 | 8/14/2026 12:59:01 PM EST |
| 430.00 | 107.30 | 111.10 | 109.20 | 97.68 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.67 | -0.79 | 0.00 | -0.22 | 8/13/2026 | 8/14/2026 12:59:01 PM EST |
| 440.00 | 116.60 | 120.00 | 118.30 | 156.77 | 0.00 | 0.00% | 0.27 | 0 | 55 | 0.66 | -0.81 | 0.00 | -0.21 | 7/27/2026 | 8/14/2026 12:59:01 PM EST |
| 450.00 | 125.70 | 129.00 | 127.35 | 188.00 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.66 | -0.83 | 0.00 | -0.20 | 7/28/2026 | 8/14/2026 12:59:01 PM EST |
| 460.00 | 134.75 | 138.10 | 136.43 | 159.55 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.67 | -0.85 | 0.00 | -0.18 | 7/24/2026 | 8/14/2026 12:59:01 PM EST |
| 470.00 | 143.95 | 147.40 | 145.68 | 161.50 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.67 | -0.86 | 0.00 | -0.17 | 8/11/2026 | 8/14/2026 12:59:01 PM EST |
| 480.00 | 153.10 | 156.90 | 155.00 | 223.15 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.66 | -0.87 | 0.00 | -0.16 | 7/29/2026 | 8/14/2026 12:59:01 PM EST |
| 490.00 | 162.60 | 166.25 | 164.43 | 128.55 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.66 | -0.89 | 0.00 | -0.15 | 7/1/2026 | 8/14/2026 12:59:01 PM EST |
| 500.00 | 172.40 | 175.80 | 174.10 | 188.55 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.77 | -0.90 | 0.00 | -0.14 | 7/21/2026 | 8/14/2026 12:59:01 PM EST |
| 510.00 | 181.85 | 185.50 | 183.68 | 197.50 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.78 | -0.91 | 0.00 | -0.13 | 7/31/2026 | 8/14/2026 12:59:01 PM EST |
| 520.00 | 191.45 | 195.00 | 193.23 | 250.25 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.79 | -0.92 | 0.00 | -0.12 | 7/29/2026 | 8/14/2026 12:59:01 PM EST |
| 530.00 | 201.25 | 205.00 | 203.13 | 221.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.81 | -0.93 | 0.00 | -0.11 | 7/31/2026 | 8/14/2026 12:59:01 PM EST |
| 540.00 | 211.00 | 214.75 | 212.88 | 254.05 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.82 | -0.94 | 0.00 | -0.10 | 7/27/2026 | 8/14/2026 12:59:01 PM EST |
| 550.00 | 220.90 | 224.50 | 222.70 | 243.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.83 | -0.94 | 0.00 | -0.09 | 8/6/2026 | 8/14/2026 12:59:01 PM EST |
| 560.00 | 230.75 | 234.45 | 232.60 | 252.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.08 | 7/30/2026 | 8/14/2026 12:59:01 PM EST |
| 570.00 | 240.70 | 244.40 | 242.55 | 256.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.08 | 8/5/2026 | 8/14/2026 12:59:01 PM EST |
| 580.00 | 250.60 | 254.20 | 252.40 | 261.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.07 | 7/21/2026 | 8/14/2026 12:59:01 PM EST |
| 590.00 | 260.55 | 264.05 | 262.30 | 288.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.07 | 7/30/2026 | 8/14/2026 12:59:01 PM EST |
| 600.00 | 270.30 | 274.15 | 272.23 | 281.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.06 | 8/5/2026 | 8/14/2026 12:59:01 PM EST |