Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $235.58 as of 2/18/2026 2:55:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 208.55 | 212.25 | 210.40 | 194.35 | 0.00 | 0.00% | 7.01 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:05 PM EST |
| 35.00 | 203.60 | 207.30 | 205.45 | 169.80 | 0.00 | 0.00% | 5.87 | 0 | 12 | 2.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/18/2026 4:00:05 PM EST |
| 40.00 | 198.70 | 202.50 | 200.60 | 185.01 | 0.00 | 0.00% | 5.01 | 0 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/18/2026 4:00:05 PM EST |
| 45.00 | 193.70 | 197.60 | 195.65 | 179.60 | 0.00 | 0.00% | 4.35 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:05 PM EST |
| 50.00 | 188.90 | 192.70 | 190.80 | 199.38 | 0.00 | 0.00% | 3.82 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/18/2026 4:00:05 PM EST |
| 55.00 | 184.00 | 187.70 | 185.85 | 173.35 | 0.00 | 0.00% | 3.38 | 0 | 21 | 1.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 4:00:05 PM EST |
| 60.00 | 179.10 | 182.90 | 181.00 | 164.90 | 0.00 | 0.00% | 3.02 | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:05 PM EST |
| 65.00 | 174.15 | 177.90 | 176.03 | 160.05 | 0.00 | 0.00% | 2.71 | 0 | 149 | 1.49 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:05 PM EST |
| 70.00 | 169.30 | 173.10 | 171.20 | 179.50 | 0.00 | 0.00% | 2.45 | 0 | 154 | 1.37 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/18/2026 4:00:05 PM EST |
| 75.00 | 165.20 | 168.10 | 166.65 | 147.49 | 0.00 | 0.00% | 2.22 | 0 | 316 | 1.35 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/18/2026 4:00:05 PM EST |
| 80.00 | 160.40 | 163.30 | 161.85 | 160.80 | +1.22 | +0.77% | 2.02 | 5 | 329 | 1.24 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 85.00 | 155.55 | 158.40 | 156.98 | 140.99 | 0.00 | 0.00% | 1.85 | 0 | 462 | 1.23 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/18/2026 4:00:05 PM EST |
| 90.00 | 149.90 | 153.55 | 151.73 | 131.46 | 0.00 | 0.00% | 1.69 | 0 | 287 | 1.18 | 0.99 | 0.00 | -0.01 | 1/13/2026 | 2/18/2026 4:00:05 PM EST |
| 95.00 | 145.65 | 148.95 | 147.30 | 127.05 | 0.00 | 0.00% | 1.55 | 0 | 446 | 1.14 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/18/2026 4:00:05 PM EST |
| 100.00 | 141.00 | 143.95 | 142.48 | 133.65 | 0.00 | 0.00% | 1.42 | 0 | 762 | 1.05 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/18/2026 4:00:05 PM EST |
| 105.00 | 136.25 | 139.15 | 137.70 | 136.40 | +8.24 | +6.43% | 1.31 | 1 | 604 | 1.00 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 110.00 | 131.45 | 134.35 | 132.90 | 114.86 | 0.00 | 0.00% | 1.21 | 0 | 1,720 | 0.97 | 0.98 | 0.00 | -0.03 | 2/6/2026 | 2/18/2026 4:00:05 PM EST |
| 115.00 | 126.75 | 129.65 | 128.20 | 102.87 | 0.00 | 0.00% | 1.11 | 0 | 780 | 0.74 | 0.98 | 0.00 | -0.03 | 2/5/2026 | 2/18/2026 4:00:05 PM EST |
| 120.00 | 122.05 | 124.95 | 123.50 | 120.63 | 0.00 | 0.00% | 1.03 | 0 | 347 | 0.75 | 0.97 | 0.00 | -0.04 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 125.00 | 117.40 | 120.30 | 118.85 | 94.91 | 0.00 | 0.00% | 0.95 | 0 | 282 | 0.75 | 0.97 | 0.00 | -0.04 | 2/4/2026 | 2/18/2026 4:00:05 PM EST |
| 130.00 | 112.80 | 115.70 | 114.25 | 100.63 | 0.00 | 0.00% | 0.88 | 0 | 686 | 0.75 | 0.96 | 0.00 | -0.05 | 2/9/2026 | 2/18/2026 4:00:05 PM EST |
| 135.00 | 108.25 | 111.15 | 109.70 | 100.93 | 0.00 | 0.00% | 0.81 | 0 | 949 | 0.74 | 0.95 | 0.00 | -0.05 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 140.00 | 103.80 | 106.65 | 105.23 | 106.59 | +5.87 | +5.83% | 0.75 | 2 | 648 | 0.73 | 0.94 | 0.00 | -0.06 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 145.00 | 99.35 | 102.30 | 100.83 | 100.07 | +3.92 | +4.08% | 0.70 | 2 | 1,256 | 0.72 | 0.93 | 0.00 | -0.07 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 150.00 | 95.00 | 97.85 | 96.43 | 96.15 | +6.25 | +6.96% | 0.64 | 101 | 778 | 0.71 | 0.92 | 0.00 | -0.07 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 155.00 | 90.70 | 93.50 | 92.10 | 86.95 | 0.00 | 0.00% | 0.59 | 0 | 445 | 0.70 | 0.91 | 0.00 | -0.08 | 2/12/2026 | 2/18/2026 4:00:05 PM EST |
| 160.00 | 86.50 | 89.45 | 87.98 | 85.43 | 0.00 | 0.00% | 0.55 | 0 | 626 | 0.70 | 0.90 | 0.00 | -0.08 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 165.00 | 82.40 | 85.25 | 83.83 | 81.30 | 0.00 | 0.00% | 0.51 | 0 | 378 | 0.69 | 0.88 | 0.00 | -0.09 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 170.00 | 78.35 | 81.20 | 79.78 | 76.40 | 0.00 | 0.00% | 0.47 | 0 | 1,718 | 0.68 | 0.87 | 0.00 | -0.10 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 175.00 | 74.40 | 77.30 | 75.85 | 75.92 | 0.00 | 0.00% | 0.43 | 0 | 1,649 | 0.67 | 0.85 | 0.00 | -0.10 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 180.00 | 70.60 | 73.50 | 72.05 | 70.70 | +3.40 | +5.06% | 0.40 | 27 | 483 | 0.67 | 0.84 | 0.00 | -0.11 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 185.00 | 66.85 | 69.80 | 68.33 | 69.89 | 0.00 | 0.00% | 0.37 | 0 | 530 | 0.66 | 0.82 | 0.00 | -0.11 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 190.00 | 63.25 | 66.40 | 64.83 | 64.50 | +2.60 | +4.20% | 0.34 | 1 | 539 | 0.66 | 0.80 | 0.00 | -0.12 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 195.00 | 60.05 | 61.90 | 60.98 | 64.90 | 0.00 | 0.00% | 0.31 | 0 | 415 | 0.65 | 0.78 | 0.00 | -0.12 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 200.00 | 56.40 | 59.30 | 57.85 | 60.90 | +5.90 | +10.73% | 0.29 | 4 | 1,580 | 0.65 | 0.76 | 0.00 | -0.13 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 210.00 | 50.40 | 52.90 | 51.65 | 51.42 | +5.42 | +11.79% | 0.25 | 5 | 1,129 | 0.64 | 0.72 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 220.00 | 44.05 | 46.25 | 45.15 | 45.82 | +2.82 | +6.56% | 0.21 | 26 | 2,794 | 0.63 | 0.68 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 230.00 | 38.50 | 40.55 | 39.53 | 40.00 | +1.35 | +3.50% | 0.17 | 112 | 1,127 | 0.62 | 0.63 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 240.00 | 33.95 | 35.25 | 34.60 | 34.78 | +2.18 | +6.69% | 0.14 | 86 | 2,242 | 0.61 | 0.58 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 250.00 | 29.60 | 30.65 | 30.13 | 30.10 | +0.35 | +1.18% | 0.12 | 80 | 1,314 | 0.61 | 0.53 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 260.00 | 25.15 | 26.60 | 25.88 | 28.90 | +3.15 | +12.24% | 0.10 | 58 | 2,665 | 0.60 | 0.49 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 270.00 | 21.70 | 22.85 | 22.28 | 22.68 | +0.46 | +2.07% | 0.08 | 44 | 2,030 | 0.59 | 0.44 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 280.00 | 18.60 | 19.70 | 19.15 | 19.50 | +0.80 | +4.28% | 0.07 | 75 | 580 | 0.59 | 0.40 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 290.00 | 15.95 | 17.05 | 16.50 | 16.85 | -0.05 | -0.30% | 0.06 | 66 | 1,111 | 0.58 | 0.36 | 0.00 | -0.13 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 300.00 | 13.75 | 14.65 | 14.20 | 14.40 | +0.05 | +0.35% | 0.05 | 200 | 613 | 0.58 | 0.32 | 0.00 | -0.13 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 310.00 | 11.70 | 12.65 | 12.18 | 13.80 | +1.50 | +12.20% | 0.04 | 9 | 485 | 0.58 | 0.28 | 0.00 | -0.12 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 320.00 | 9.90 | 10.90 | 10.40 | 10.85 | 0.00 | 0.00% | 0.03 | 9 | 519 | 0.58 | 0.25 | 0.00 | -0.11 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 330.00 | 8.55 | 9.40 | 8.98 | 9.27 | +0.18 | +1.98% | 0.03 | 1 | 544 | 0.58 | 0.22 | 0.00 | -0.10 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 340.00 | 7.30 | 8.05 | 7.68 | 7.95 | -0.19 | -2.34% | 0.02 | 65 | 877 | 0.58 | 0.20 | 0.00 | -0.10 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 350.00 | 6.15 | 6.95 | 6.55 | 6.80 | +0.05 | +0.75% | 0.02 | 26 | 70 | 0.58 | 0.18 | 0.00 | -0.09 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 360.00 | 5.45 | 6.00 | 5.73 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.59 | 0.15 | 0.00 | -0.08 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 370.00 | 4.80 | 5.30 | 5.05 | 5.02 | -0.13 | -2.53% | 0.01 | 12,432 | 326 | 0.59 | 0.14 | 0.00 | -0.08 | 2/18/2026 | 2/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.02 | 0.25 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/18/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 2.18 | 1.09 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/18/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/18/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.13 | 0.57 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/18/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.16 | 0.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 748 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 4:00:05 PM EST |
| 60.00 | 0.04 | 0.96 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/18/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 783 | 1.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/18/2026 4:00:05 PM EST |
| 70.00 | 0.05 | 1.88 | 0.97 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2,027 | 1.06 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/18/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.37 | 0.69 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 4:00:05 PM EST |
| 80.00 | 0.31 | 1.23 | 0.77 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 874 | 0.98 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/18/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2,565 | 1.06 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/18/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.69 | 1.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,246 | 1.15 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.54 | 0.77 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.97 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 100.00 | 0.70 | 1.10 | 0.90 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 802 | 0.84 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 105.00 | 0.70 | 2.00 | 1.35 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.85 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 110.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.24 | -17.91% | 0.01 | 1 | 258 | 0.78 | -0.02 | 0.00 | -0.03 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 115.00 | 1.09 | 1.55 | 1.32 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.77 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 120.00 | 1.11 | 1.81 | 1.46 | 1.76 | -0.21 | -10.66% | 0.01 | 1 | 5,109 | 0.75 | -0.03 | 0.00 | -0.04 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 125.00 | 1.55 | 2.40 | 1.98 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.76 | -0.03 | 0.00 | -0.04 | 2/11/2026 | 2/18/2026 4:00:05 PM EST |
| 130.00 | 1.86 | 2.76 | 2.31 | 2.37 | -0.28 | -10.57% | 0.02 | 10 | 881 | 0.74 | -0.04 | 0.00 | -0.05 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 135.00 | 2.39 | 3.00 | 2.70 | 2.69 | -0.31 | -10.34% | 0.02 | 5 | 1,144 | 0.73 | -0.05 | 0.00 | -0.05 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 140.00 | 2.77 | 3.25 | 3.01 | 3.20 | -0.35 | -9.86% | 0.02 | 11 | 1,330 | 0.71 | -0.06 | 0.00 | -0.06 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 145.00 | 3.30 | 3.90 | 3.60 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 609 | 0.71 | -0.07 | 0.00 | -0.07 | 2/17/2026 | 2/18/2026 4:00:05 PM EST |
| 150.00 | 3.95 | 4.70 | 4.33 | 4.25 | -0.50 | -10.53% | 0.03 | 5 | 1,629 | 0.71 | -0.08 | 0.00 | -0.07 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 155.00 | 4.65 | 5.55 | 5.10 | 4.95 | -0.70 | -12.39% | 0.03 | 7 | 2,458 | 0.71 | -0.09 | 0.00 | -0.08 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 160.00 | 5.45 | 6.15 | 5.80 | 5.65 | -0.85 | -13.08% | 0.04 | 2 | 4,447 | 0.70 | -0.10 | 0.00 | -0.08 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 165.00 | 6.20 | 7.00 | 6.60 | 6.45 | -1.05 | -14.00% | 0.04 | 2 | 1,468 | 0.69 | -0.12 | 0.00 | -0.09 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 170.00 | 7.10 | 7.90 | 7.50 | 7.35 | -1.15 | -13.53% | 0.04 | 24 | 2,003 | 0.68 | -0.13 | 0.00 | -0.10 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 175.00 | 8.15 | 8.50 | 8.33 | 8.50 | -0.85 | -9.10% | 0.05 | 61 | 656 | 0.67 | -0.15 | 0.00 | -0.10 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 180.00 | 9.15 | 10.10 | 9.63 | 9.15 | -1.50 | -14.09% | 0.05 | 100 | 2,442 | 0.67 | -0.16 | 0.00 | -0.11 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 185.00 | 10.05 | 11.40 | 10.73 | 11.50 | -0.57 | -4.73% | 0.06 | 1 | 1,720 | 0.66 | -0.18 | 0.00 | -0.11 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 190.00 | 11.70 | 12.30 | 12.00 | 12.10 | -1.42 | -10.51% | 0.06 | 2 | 1,792 | 0.65 | -0.20 | 0.00 | -0.12 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 195.00 | 13.05 | 13.70 | 13.38 | 13.40 | -1.80 | -11.85% | 0.07 | 13 | 2,421 | 0.65 | -0.22 | 0.00 | -0.12 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 200.00 | 14.55 | 15.85 | 15.20 | 15.07 | -1.43 | -8.67% | 0.08 | 25 | 2,002 | 0.65 | -0.24 | 0.00 | -0.13 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 210.00 | 17.90 | 19.30 | 18.60 | 18.50 | -2.99 | -13.92% | 0.09 | 103 | 1,777 | 0.64 | -0.28 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 220.00 | 21.60 | 23.65 | 22.63 | 22.85 | -1.45 | -5.97% | 0.10 | 21 | 2,504 | 0.63 | -0.32 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 230.00 | 26.35 | 27.05 | 26.70 | 27.35 | -2.15 | -7.29% | 0.12 | 35 | 1,755 | 0.61 | -0.37 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 240.00 | 31.20 | 32.05 | 31.63 | 32.30 | -2.20 | -6.38% | 0.13 | 17 | 1,326 | 0.61 | -0.42 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 250.00 | 36.60 | 37.40 | 37.00 | 37.00 | -3.45 | -8.53% | 0.15 | 3 | 511 | 0.60 | -0.47 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 260.00 | 42.65 | 44.35 | 43.50 | 42.80 | -3.20 | -6.96% | 0.17 | 1 | 215 | 0.60 | -0.51 | 0.00 | -0.15 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 270.00 | 48.55 | 49.95 | 49.25 | 50.05 | -1.90 | -3.66% | 0.18 | 29 | 898 | 0.59 | -0.56 | 0.00 | -0.14 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 280.00 | 55.50 | 56.90 | 56.20 | 59.92 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.58 | -0.60 | 0.00 | -0.14 | 2/13/2026 | 2/18/2026 4:00:05 PM EST |
| 290.00 | 62.30 | 64.70 | 63.50 | 64.40 | -11.00 | -14.59% | 0.22 | 2 | 11 | 0.58 | -0.64 | 0.00 | -0.13 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |
| 300.00 | 70.05 | 72.40 | 71.23 | 89.80 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.58 | -0.68 | 0.00 | -0.13 | 1/13/2026 | 2/18/2026 4:00:05 PM EST |
| 310.00 | 77.85 | 80.40 | 79.13 | 105.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | -0.72 | 0.00 | -0.12 | 1/14/2026 | 2/18/2026 4:00:05 PM EST |
| 320.00 | 86.15 | 88.65 | 87.40 | 101.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.57 | -0.75 | 0.00 | -0.11 | 1/26/2026 | 2/18/2026 4:00:05 PM EST |
| 330.00 | 94.70 | 97.25 | 95.98 | 109.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.57 | -0.78 | 0.00 | -0.10 | 1/26/2026 | 2/18/2026 4:00:05 PM EST |
| 340.00 | 103.50 | 106.05 | 104.78 | % | 0.31 | 0 | 0 | 0.57 | -0.80 | 0.00 | -0.10 | 2/18/2026 4:00:05 PM EST | |||
| 350.00 | 112.50 | 115.00 | 113.75 | % | 0.33 | 0 | 0 | 0.57 | -0.82 | 0.00 | -0.09 | 2/18/2026 4:00:05 PM EST | |||
| 360.00 | 121.60 | 124.15 | 122.88 | % | 0.34 | 0 | 0 | 0.57 | -0.85 | 0.00 | -0.08 | 2/18/2026 4:00:05 PM EST | |||
| 370.00 | 130.55 | 134.15 | 132.35 | 131.95 | -32.35 | -19.69% | 0.36 | 1 | 1 | 0.57 | -0.86 | 0.00 | -0.08 | 2/18/2026 | 2/18/2026 4:00:05 PM EST |