Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $314.47 as of 9/29/2026 1:56:57 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 | 191.50 | 194.50 | 193.00 | 147.00 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 11:58:57 AM EST |
| 135.00 | 186.55 | 189.55 | 188.05 | 153.00 | 0.00 | 0.00% | 1.39 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 11:58:57 AM EST |
| 140.00 | 181.70 | 184.60 | 183.15 | 163.00 | 0.00 | 0.00% | 1.31 | 0 | 6 | 1.34 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/29/2026 11:58:57 AM EST |
| 145.00 | 176.40 | 179.65 | 178.03 | 168.05 | 0.00 | 0.00% | 1.23 | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 150.00 | 171.60 | 174.70 | 173.15 | 123.50 | 0.00 | 0.00% | 1.15 | 0 | 27 | 1.25 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 9/29/2026 11:58:57 AM EST |
| 155.00 | 166.55 | 169.90 | 168.23 | 146.75 | 0.00 | 0.00% | 1.09 | 0 | 5 | 1.21 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 160.00 | 161.60 | 165.30 | 163.45 | 130.15 | 0.00 | 0.00% | 1.02 | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 9/29/2026 11:58:57 AM EST |
| 165.00 | 157.10 | 160.05 | 158.58 | 206.15 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 9/29/2026 11:58:57 AM EST |
| 170.00 | 151.95 | 155.00 | 153.48 | 152.48 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.03 | 8/18/2026 | 9/29/2026 11:58:57 AM EST |
| 175.00 | 146.85 | 150.10 | 148.48 | 140.53 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 180.00 | 141.95 | 145.20 | 143.58 | 114.71 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.00 | 0.99 | 0.00 | -0.04 | 9/3/2026 | 9/29/2026 11:58:57 AM EST |
| 185.00 | 137.50 | 140.35 | 138.93 | 138.95 | 0.00 | 0.00% | 0.75 | 0 | 36 | 0.96 | 0.99 | 0.00 | -0.05 | 9/8/2026 | 9/29/2026 11:58:57 AM EST |
| 190.00 | 132.20 | 135.80 | 134.00 | 126.10 | 0.00 | 0.00% | 0.71 | 0 | 16 | 0.93 | 0.99 | 0.00 | -0.06 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 195.00 | 127.55 | 130.65 | 129.10 | 82.31 | 0.00 | 0.00% | 0.66 | 0 | 12 | 0.92 | 0.98 | 0.00 | -0.06 | 9/16/2026 | 9/29/2026 11:58:57 AM EST |
| 200.00 | 123.00 | 125.85 | 124.43 | 110.21 | 0.00 | 0.00% | 0.62 | 0 | 37 | 0.86 | 0.98 | 0.00 | -0.07 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 210.00 | 113.55 | 116.35 | 114.95 | 93.55 | 0.00 | 0.00% | 0.55 | 0 | 20 | 0.82 | 0.97 | 0.00 | -0.09 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 220.00 | 104.10 | 106.95 | 105.53 | 90.05 | 0.00 | 0.00% | 0.48 | 0 | 104 | 0.63 | 0.95 | 0.00 | -0.11 | 9/24/2026 | 9/29/2026 11:58:57 AM EST |
| 230.00 | 94.75 | 98.00 | 96.38 | 76.80 | 0.00 | 0.00% | 0.42 | 0 | 41 | 0.64 | 0.93 | 0.00 | -0.13 | 9/24/2026 | 9/29/2026 11:58:57 AM EST |
| 240.00 | 86.10 | 89.10 | 87.60 | 88.28 | +6.78 | +8.32% | 0.36 | 1 | 258 | 0.65 | 0.91 | 0.00 | -0.16 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 250.00 | 78.25 | 80.60 | 79.43 | 72.83 | 0.00 | 0.00% | 0.32 | 0 | 119 | 0.64 | 0.88 | 0.00 | -0.18 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 260.00 | 68.85 | 72.40 | 70.63 | 72.00 | +7.64 | +11.88% | 0.27 | 3 | 67 | 0.63 | 0.85 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 270.00 | 62.00 | 64.80 | 63.40 | 63.84 | +7.29 | +12.90% | 0.23 | 5 | 178 | 0.64 | 0.81 | 0.00 | -0.24 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 280.00 | 55.00 | 57.60 | 56.30 | 59.00 | +9.05 | +18.12% | 0.20 | 2 | 646 | 0.64 | 0.77 | 0.00 | -0.26 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 290.00 | 48.05 | 51.00 | 49.53 | 51.05 | +7.05 | +16.03% | 0.17 | 6 | 380 | 0.64 | 0.73 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 300.00 | 42.35 | 44.30 | 43.33 | 44.00 | +5.00 | +12.83% | 0.14 | 16 | 1,930 | 0.64 | 0.68 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 310.00 | 36.50 | 38.85 | 37.68 | 38.05 | +4.75 | +14.27% | 0.12 | 20 | 418 | 0.64 | 0.63 | 0.00 | -0.31 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 320.00 | 32.20 | 33.90 | 33.05 | 34.65 | +5.88 | +20.44% | 0.10 | 22 | 646 | 0.63 | 0.58 | 0.01 | -0.32 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 330.00 | 27.80 | 29.35 | 28.58 | 29.05 | +4.50 | +18.33% | 0.09 | 69 | 1,146 | 0.63 | 0.53 | 0.01 | -0.32 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 340.00 | 23.40 | 25.45 | 24.43 | 24.90 | +3.52 | +16.47% | 0.07 | 39 | 1,102 | 0.64 | 0.48 | 0.01 | -0.32 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 350.00 | 20.40 | 21.50 | 20.95 | 21.20 | +3.25 | +18.11% | 0.06 | 54 | 830 | 0.64 | 0.43 | 0.01 | -0.31 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 360.00 | 17.25 | 18.95 | 18.10 | 18.75 | +3.63 | +24.01% | 0.05 | 50 | 572 | 0.64 | 0.39 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 370.00 | 15.05 | 15.70 | 15.38 | 15.41 | +2.23 | +16.92% | 0.04 | 46 | 515 | 0.64 | 0.35 | 0.00 | -0.29 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 380.00 | 12.85 | 13.70 | 13.28 | 13.63 | +2.33 | +20.62% | 0.03 | 67 | 539 | 0.65 | 0.31 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 390.00 | 11.10 | 11.45 | 11.28 | 11.05 | +1.70 | +18.19% | 0.03 | 590 | 4,604 | 0.65 | 0.27 | 0.00 | -0.26 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 400.00 | 9.45 | 10.00 | 9.73 | 9.99 | +2.09 | +26.46% | 0.02 | 54 | 885 | 0.65 | 0.24 | 0.00 | -0.25 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 410.00 | 8.05 | 8.70 | 8.38 | 8.50 | +1.75 | +25.93% | 0.02 | 5 | 289 | 0.66 | 0.21 | 0.00 | -0.23 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 420.00 | 6.85 | 7.75 | 7.30 | 7.35 | +1.55 | +26.73% | 0.02 | 32 | 213 | 0.66 | 0.19 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 430.00 | 5.85 | 6.70 | 6.28 | 6.25 | +1.30 | +26.27% | 0.01 | 2 | 318 | 0.67 | 0.16 | 0.00 | -0.20 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 440.00 | 4.80 | 5.55 | 5.18 | 5.39 | +1.19 | +28.34% | 0.01 | 4 | 508 | 0.66 | 0.14 | 0.00 | -0.18 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 450.00 | 4.00 | 5.05 | 4.53 | 4.60 | +1.35 | +41.54% | 0.01 | 2 | 332 | 0.67 | 0.13 | 0.00 | -0.17 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 460.00 | 3.45 | 4.40 | 3.93 | 3.95 | +0.70 | +21.54% | 0.01 | 1 | 867 | 0.67 | 0.11 | 0.00 | -0.16 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 470.00 | 3.00 | 3.70 | 3.35 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.68 | 0.10 | 0.00 | -0.14 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 480.00 | 2.55 | 3.30 | 2.93 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 419 | 0.68 | 0.09 | 0.00 | -0.13 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 490.00 | 2.16 | 2.82 | 2.49 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.69 | 0.08 | 0.00 | -0.12 | 9/24/2026 | 9/29/2026 11:58:57 AM EST |
| 500.00 | 1.91 | 2.41 | 2.16 | 2.25 | +0.83 | +58.46% | 0.00 | 12 | 660 | 0.69 | 0.07 | 0.00 | -0.11 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 510.00 | 1.51 | 2.14 | 1.83 | 1.97 | +0.81 | +69.83% | 0.00 | 10 | 102 | 0.70 | 0.06 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 520.00 | 1.35 | 2.16 | 1.76 | 1.83 | +0.71 | +63.40% | 0.00 | 1 | 60 | 0.71 | 0.05 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 530.00 | 0.55 | 2.01 | 1.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.68 | 0.05 | 0.00 | -0.08 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 540.00 | 0.24 | 2.54 | 1.39 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.71 | 0.04 | 0.00 | -0.07 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 550.00 | 0.00 | 3.00 | 1.50 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.83 | 0.03 | 0.00 | -0.06 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 560.00 | 0.00 | 3.05 | 1.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.88 | 0.03 | 0.00 | -0.05 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 570.00 | 0.00 | 2.90 | 1.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.90 | 0.02 | 0.00 | -0.04 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 580.00 | 0.00 | 2.80 | 1.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.91 | 0.02 | 0.00 | -0.04 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 590.00 | 0.00 | 2.73 | 1.37 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.93 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/29/2026 11:58:57 AM EST |
| 600.00 | 0.40 | 0.90 | 0.65 | 0.60 | +0.14 | +30.44% | 0.00 | 28 | 170 | 0.74 | 0.02 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 11:58:57 AM EST |
| 135.00 | 0.00 | 2.19 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 140.00 | 0.00 | 1.62 | 0.81 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.33 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 145.00 | 0.00 | 2.22 | 1.11 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.31 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 9/29/2026 11:58:57 AM EST |
| 150.00 | 0.00 | 0.64 | 0.32 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.01 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/29/2026 11:58:57 AM EST |
| 155.00 | 0.00 | 0.66 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.98 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/29/2026 11:58:57 AM EST |
| 160.00 | 0.00 | 0.69 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.94 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/29/2026 11:58:57 AM EST |
| 165.00 | 0.00 | 0.73 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.91 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 9/29/2026 11:58:57 AM EST |
| 170.00 | 0.00 | 0.78 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.89 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 175.00 | 0.16 | 0.56 | 0.36 | 0.36 | -0.18 | -33.34% | 0.00 | 4 | 119 | 0.75 | -0.01 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 180.00 | 0.32 | 0.49 | 0.41 | 0.49 | -0.08 | -14.04% | 0.00 | 3 | 242 | 0.74 | -0.01 | 0.00 | -0.04 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 185.00 | 0.13 | 0.81 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.70 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 190.00 | 0.22 | 0.93 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.70 | -0.01 | 0.00 | -0.06 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.81 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 200.00 | 0.57 | 1.30 | 0.94 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.71 | -0.02 | 0.00 | -0.07 | 9/28/2026 | 9/29/2026 11:58:57 AM EST |
| 210.00 | 0.88 | 1.81 | 1.35 | 1.35 | -0.23 | -14.56% | 0.01 | 1 | 1,108 | 0.69 | -0.03 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 220.00 | 1.83 | 2.12 | 1.98 | 1.91 | -0.27 | -12.39% | 0.01 | 9 | 980 | 0.69 | -0.05 | 0.00 | -0.11 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 230.00 | 2.46 | 2.88 | 2.67 | 2.80 | -0.35 | -11.12% | 0.01 | 23 | 1,160 | 0.67 | -0.07 | 0.00 | -0.13 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 240.00 | 3.55 | 4.10 | 3.83 | 3.75 | -0.70 | -15.73% | 0.02 | 11 | 856 | 0.66 | -0.09 | 0.00 | -0.16 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 250.00 | 4.90 | 5.30 | 5.10 | 5.24 | -0.98 | -15.76% | 0.02 | 43 | 1,909 | 0.66 | -0.12 | 0.00 | -0.18 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 260.00 | 6.70 | 7.15 | 6.93 | 6.95 | -1.15 | -14.20% | 0.03 | 32 | 1,123 | 0.65 | -0.15 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 270.00 | 9.00 | 9.70 | 9.35 | 9.12 | -1.93 | -17.47% | 0.03 | 77 | 839 | 0.64 | -0.19 | 0.00 | -0.24 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 280.00 | 11.75 | 12.40 | 12.08 | 12.08 | -1.92 | -13.72% | 0.04 | 32 | 2,465 | 0.64 | -0.23 | 0.00 | -0.26 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 290.00 | 15.05 | 15.85 | 15.45 | 15.30 | -2.40 | -13.56% | 0.05 | 38 | 1,240 | 0.64 | -0.27 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 300.00 | 18.90 | 19.75 | 19.33 | 18.98 | -3.27 | -14.70% | 0.06 | 43 | 928 | 0.64 | -0.32 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 310.00 | 22.80 | 24.40 | 23.60 | 22.95 | -3.52 | -13.30% | 0.08 | 6 | 710 | 0.64 | -0.37 | 0.00 | -0.31 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 320.00 | 28.20 | 29.55 | 28.88 | 28.26 | -3.82 | -11.91% | 0.09 | 5 | 420 | 0.64 | -0.42 | 0.01 | -0.32 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 330.00 | 33.25 | 35.25 | 34.25 | 33.20 | -3.80 | -10.27% | 0.10 | 122 | 885 | 0.64 | -0.47 | 0.01 | -0.32 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 340.00 | 39.80 | 40.70 | 40.25 | 39.10 | -6.82 | -14.86% | 0.12 | 1 | 480 | 0.64 | -0.52 | 0.01 | -0.32 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 350.00 | 46.20 | 47.65 | 46.93 | 45.88 | -5.68 | -11.02% | 0.13 | 11 | 220 | 0.64 | -0.57 | 0.01 | -0.31 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 360.00 | 52.70 | 54.85 | 53.78 | 52.81 | -6.08 | -10.33% | 0.15 | 2 | 91 | 0.65 | -0.61 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 370.00 | 60.65 | 62.30 | 61.48 | 60.50 | -10.30 | -14.55% | 0.17 | 1 | 162 | 0.65 | -0.65 | 0.00 | -0.29 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 380.00 | 67.30 | 70.00 | 68.65 | 67.73 | -8.18 | -10.78% | 0.18 | 2 | 172 | 0.66 | -0.69 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 390.00 | 75.70 | 78.40 | 77.05 | 82.05 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.65 | -0.73 | 0.00 | -0.26 | 9/25/2026 | 9/29/2026 11:58:57 AM EST |
| 400.00 | 83.80 | 86.60 | 85.20 | 85.08 | -26.02 | -23.42% | 0.21 | 1 | 117 | 0.66 | -0.76 | 0.00 | -0.25 | 9/29/2026 | 9/29/2026 11:58:57 AM EST |
| 410.00 | 92.40 | 95.45 | 93.93 | 106.95 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.66 | -0.79 | 0.00 | -0.23 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 420.00 | 101.35 | 104.70 | 103.03 | 116.25 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.66 | -0.81 | 0.00 | -0.21 | 9/23/2026 | 9/29/2026 11:58:57 AM EST |
| 430.00 | 110.20 | 113.55 | 111.88 | 154.07 | 0.00 | 0.00% | 0.26 | 0 | 45 | 0.67 | -0.84 | 0.00 | -0.20 | 9/14/2026 | 9/29/2026 11:58:57 AM EST |
| 440.00 | 119.45 | 122.70 | 121.08 | 161.85 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.66 | -0.86 | 0.00 | -0.18 | 9/3/2026 | 9/29/2026 11:58:57 AM EST |
| 450.00 | 128.85 | 132.00 | 130.43 | 137.51 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.66 | -0.87 | 0.00 | -0.17 | 7/10/2026 | 9/29/2026 11:58:57 AM EST |
| 460.00 | 138.15 | 141.25 | 139.70 | 167.15 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.66 | -0.89 | 0.00 | -0.16 | 8/6/2026 | 9/29/2026 11:58:57 AM EST |
| 470.00 | 147.65 | 151.00 | 149.33 | 191.35 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.73 | -0.90 | 0.00 | -0.14 | 9/3/2026 | 9/29/2026 11:58:57 AM EST |
| 480.00 | 157.30 | 160.75 | 159.03 | 198.20 | 0.00 | 0.00% | 0.33 | 0 | 334 | 0.76 | -0.91 | 0.00 | -0.13 | 9/3/2026 | 9/29/2026 11:58:57 AM EST |
| 490.00 | 167.10 | 170.10 | 168.60 | 180.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.12 | 8/10/2026 | 9/29/2026 11:58:57 AM EST |
| 500.00 | 176.85 | 179.90 | 178.38 | 201.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.79 | -0.93 | 0.00 | -0.11 | 9/11/2026 | 9/29/2026 11:58:57 AM EST |
| 510.00 | 186.80 | 189.90 | 188.35 | 176.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.10 | 7/6/2026 | 9/29/2026 11:58:57 AM EST |
| 520.00 | 196.75 | 199.85 | 198.30 | 184.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.09 | 7/6/2026 | 9/29/2026 11:58:57 AM EST |
| 530.00 | 206.55 | 209.85 | 208.20 | 255.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.08 | 9/16/2026 | 9/29/2026 11:58:57 AM EST |
| 540.00 | 216.60 | 219.80 | 218.20 | 201.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.07 | 7/6/2026 | 9/29/2026 11:58:57 AM EST |
| 550.00 | 226.55 | 229.75 | 228.15 | 252.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.06 | 9/4/2026 | 9/29/2026 11:58:57 AM EST |
| 560.00 | 236.40 | 239.55 | 237.98 | 257.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.05 | 9/4/2026 | 9/29/2026 11:58:57 AM EST |
| 570.00 | 246.40 | 249.45 | 247.93 | 191.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.04 | 6/29/2026 | 9/29/2026 11:58:57 AM EST |
| 580.00 | 256.50 | 259.35 | 257.93 | 245.56 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 8/17/2026 | 9/29/2026 11:58:57 AM EST |
| 590.00 | 266.00 | 269.80 | 267.90 | 276.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 8/10/2026 | 9/29/2026 11:58:57 AM EST |
| 600.00 | 276.30 | 279.45 | 277.88 | 279.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 8/27/2026 | 9/29/2026 11:58:57 AM EST |