Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $273.38 as of 5/20/2026 11:15:35 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 | 160.75 | 163.65 | 162.20 | % | 1.25 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 135.00 | 155.75 | 158.65 | 157.20 | % | 1.16 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 140.00 | 150.75 | 154.10 | 152.43 | 138.15 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 145.00 | 145.80 | 148.70 | 147.25 | % | 1.02 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 150.00 | 140.80 | 143.70 | 142.25 | 111.57 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 155.00 | 135.80 | 138.75 | 137.28 | 119.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:07 PM EST |
| 160.00 | 130.85 | 133.75 | 132.30 | 87.07 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:07 PM EST |
| 165.00 | 125.85 | 128.85 | 127.35 | % | 0.77 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 170.00 | 120.90 | 123.80 | 122.35 | 77.57 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:07 PM EST |
| 175.00 | 115.95 | 118.85 | 117.40 | 99.77 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:07 PM EST |
| 180.00 | 110.95 | 113.95 | 112.45 | % | 0.62 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 185.00 | 106.00 | 109.00 | 107.50 | 103.03 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 190.00 | 101.05 | 104.40 | 102.73 | 69.33 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 195.00 | 96.15 | 99.05 | 97.60 | 57.08 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 200.00 | 91.20 | 94.35 | 92.78 | 88.50 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.19 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 205.00 | 86.30 | 89.45 | 87.88 | % | 0.43 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.04 | 5/20/2026 4:00:07 PM EST | |||
| 210.00 | 81.45 | 84.25 | 82.85 | 46.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.05 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 215.00 | 76.55 | 79.90 | 78.23 | 42.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.09 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 220.00 | 71.75 | 75.00 | 73.38 | 69.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.01 | 0.96 | 0.00 | -0.10 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 225.00 | 66.95 | 70.15 | 68.55 | 66.25 | +2.95 | +4.66% | 0.30 | 13 | 11 | 0.97 | 0.95 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 230.00 | 62.20 | 65.00 | 63.60 | 57.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.96 | 0.94 | 0.00 | -0.15 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 235.00 | 57.50 | 60.55 | 59.03 | 44.60 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.90 | 0.92 | 0.00 | -0.17 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 240.00 | 52.85 | 55.80 | 54.33 | 31.48 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.87 | 0.90 | 0.00 | -0.20 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 245.00 | 48.30 | 51.35 | 49.83 | 39.64 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.85 | 0.89 | 0.00 | -0.22 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 250.00 | 43.90 | 46.90 | 45.40 | 31.30 | 0.00 | 0.00% | 0.18 | 0 | 521 | 0.83 | 0.86 | 0.01 | -0.26 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 255.00 | 40.50 | 42.65 | 41.58 | 30.72 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.84 | 0.83 | 0.01 | -0.29 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 260.00 | 36.50 | 38.60 | 37.55 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.82 | 0.80 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 262.50 | 33.70 | 37.15 | 35.43 | % | 0.13 | 0 | 0 | 0.80 | 0.78 | 0.01 | -0.35 | 5/20/2026 4:00:07 PM EST | |||
| 265.00 | 31.80 | 34.85 | 33.33 | 32.85 | +10.50 | +46.98% | 0.13 | 2 | 122 | 0.77 | 0.76 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 267.50 | 30.00 | 32.95 | 31.48 | 24.90 | -1.60 | -6.04% | 0.12 | 2 | 15 | 0.77 | 0.74 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 270.00 | 28.20 | 31.45 | 29.83 | 28.35 | +11.24 | +65.70% | 0.11 | 1 | 74 | 0.77 | 0.72 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 272.50 | 27.15 | 29.50 | 28.33 | % | 0.10 | 0 | 0 | 0.77 | 0.70 | 0.01 | -0.42 | 5/20/2026 4:00:07 PM EST | |||
| 275.00 | 24.85 | 27.85 | 26.35 | 20.49 | +5.24 | +34.37% | 0.10 | 3 | 157 | 0.75 | 0.67 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 277.50 | 23.25 | 26.25 | 24.75 | 24.25 | +8.17 | +50.81% | 0.09 | 12 | 1 | 0.74 | 0.65 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 280.00 | 22.20 | 24.90 | 23.55 | 21.23 | +11.73 | +123.48% | 0.08 | 34 | 113 | 0.76 | 0.63 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 282.50 | 20.25 | 23.20 | 21.73 | 20.90 | +11.00 | +111.12% | 0.08 | 12 | 8 | 0.74 | 0.60 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 285.00 | 20.10 | 21.50 | 20.80 | 18.02 | +6.48 | +56.16% | 0.07 | 2 | 30 | 0.75 | 0.58 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 287.50 | 18.35 | 19.95 | 19.15 | 19.69 | +12.64 | +179.30% | 0.07 | 16 | 7 | 0.75 | 0.55 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 290.00 | 17.30 | 18.80 | 18.05 | 17.09 | +7.47 | +77.66% | 0.06 | 16 | 152 | 0.74 | 0.53 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 292.50 | 16.15 | 17.20 | 16.68 | 14.64 | +8.34 | +132.39% | 0.06 | 41 | 14 | 0.73 | 0.51 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 295.00 | 14.95 | 15.85 | 15.40 | 13.99 | +5.99 | +74.88% | 0.05 | 120 | 57 | 0.72 | 0.48 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 297.50 | 13.80 | 14.85 | 14.33 | 12.00 | +6.79 | +130.33% | 0.05 | 158 | 13 | 0.72 | 0.46 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 300.00 | 12.50 | 13.60 | 13.05 | 12.30 | +6.10 | +98.39% | 0.04 | 103 | 198 | 0.71 | 0.43 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 302.50 | 10.60 | 12.60 | 11.60 | 12.10 | % | 0.04 | 47 | 0 | 0.69 | 0.41 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 305.00 | 9.65 | 11.65 | 10.65 | 10.50 | +5.08 | +93.73% | 0.03 | 207 | 104 | 0.68 | 0.39 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 307.50 | 9.85 | 10.70 | 10.28 | 9.86 | +4.60 | +87.46% | 0.03 | 185 | 3 | 0.70 | 0.36 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 310.00 | 9.00 | 9.70 | 9.35 | 8.50 | +5.16 | +154.50% | 0.03 | 81 | 101 | 0.70 | 0.34 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 315.00 | 7.65 | 8.65 | 8.15 | 6.80 | +3.89 | +133.68% | 0.03 | 64 | 215 | 0.71 | 0.30 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 320.00 | 6.30 | 6.85 | 6.58 | 6.05 | +3.07 | +103.02% | 0.02 | 55 | 481 | 0.69 | 0.26 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 325.00 | 4.65 | 5.75 | 5.20 | 5.40 | +3.17 | +142.16% | 0.02 | 29 | 115 | 0.67 | 0.22 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 330.00 | 4.15 | 4.85 | 4.50 | 4.15 | +2.17 | +109.60% | 0.01 | 79 | 525 | 0.69 | 0.19 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 335.00 | 3.10 | 4.00 | 3.55 | 4.00 | +2.53 | +172.11% | 0.01 | 4 | 43 | 0.67 | 0.16 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 340.00 | 2.29 | 3.60 | 2.95 | 2.75 | +1.44 | +109.93% | 0.01 | 78 | 2,862 | 0.68 | 0.14 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 345.00 | 2.04 | 2.89 | 2.47 | 2.75 | +1.70 | +161.91% | 0.01 | 29 | 9 | 0.68 | 0.12 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 350.00 | 1.62 | 2.64 | 2.13 | 2.05 | +1.20 | +141.18% | 0.01 | 79 | 98 | 0.69 | 0.10 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 355.00 | 1.42 | 2.03 | 1.73 | 1.84 | -0.74 | -28.69% | 0.00 | 3 | 3 | 0.69 | 0.08 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 360.00 | 1.03 | 1.58 | 1.31 | 1.38 | +0.58 | +72.50% | 0.00 | 3 | 61 | 0.68 | 0.07 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 365.00 | 0.95 | 1.48 | 1.22 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.06 | 0.00 | -0.16 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 370.00 | 0.64 | 1.10 | 0.87 | 0.95 | -0.68 | -41.72% | 0.00 | 5 | 35 | 0.68 | 0.05 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 2.00 | 1.00 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.03 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 2.42 | 1.21 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.98 | 0.02 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 1.77 | 0.89 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.97 | 0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:07 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 | 2.14 | 1.07 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.17 | 1.09 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 170.00 | 0.06 | 1.43 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.24 | 1.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 2.27 | 1.14 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.79 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 2.34 | 1.17 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 195.00 | 0.16 | 0.78 | 0.47 | 0.19 | -0.65 | -77.39% | 0.00 | 1 | 32 | 0.96 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 200.00 | 0.24 | 0.73 | 0.49 | 0.27 | -0.18 | -40.00% | 0.00 | 2 | 111 | 0.92 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 205.00 | 0.24 | 0.95 | 0.60 | 0.44 | -0.40 | -47.62% | 0.00 | 71 | 70 | 0.88 | -0.02 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 210.00 | 0.36 | 1.34 | 0.85 | 0.54 | -0.48 | -47.06% | 0.00 | 11 | 109 | 0.89 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 215.00 | 0.45 | 0.76 | 0.61 | 0.75 | -0.50 | -40.00% | 0.00 | 1 | 148 | 0.80 | -0.03 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 220.00 | 0.69 | 1.14 | 0.92 | 0.76 | -0.84 | -52.50% | 0.00 | 18 | 722 | 0.81 | -0.04 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 225.00 | 0.82 | 1.61 | 1.22 | 1.07 | -0.98 | -47.81% | 0.01 | 26 | 213 | 0.80 | -0.05 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 230.00 | 0.99 | 1.40 | 1.20 | 1.24 | -1.36 | -52.31% | 0.01 | 5 | 801 | 0.74 | -0.06 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 235.00 | 1.34 | 1.89 | 1.62 | 1.70 | -1.37 | -44.63% | 0.01 | 4 | 101 | 0.74 | -0.08 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 240.00 | 1.71 | 2.38 | 2.05 | 2.00 | -2.15 | -51.81% | 0.01 | 20 | 218 | 0.73 | -0.10 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 245.00 | 2.11 | 3.15 | 2.63 | 2.35 | -2.74 | -53.84% | 0.01 | 10 | 303 | 0.72 | -0.11 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 250.00 | 2.93 | 3.50 | 3.22 | 3.07 | -3.37 | -52.33% | 0.01 | 159 | 345 | 0.70 | -0.14 | 0.01 | -0.26 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 255.00 | 3.55 | 4.25 | 3.90 | 3.95 | -3.95 | -50.00% | 0.02 | 12 | 260 | 0.68 | -0.17 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 260.00 | 4.55 | 5.15 | 4.85 | 4.83 | -4.75 | -49.59% | 0.02 | 57 | 132 | 0.67 | -0.20 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 262.50 | 5.05 | 5.85 | 5.45 | 5.35 | -4.92 | -47.91% | 0.02 | 8 | 7 | 0.67 | -0.22 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 265.00 | 5.65 | 6.65 | 6.15 | 5.80 | -7.92 | -57.73% | 0.02 | 4 | 100 | 0.67 | -0.24 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 267.50 | 6.10 | 7.80 | 6.95 | 6.65 | -5.14 | -43.60% | 0.03 | 8 | 8 | 0.68 | -0.26 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 270.00 | 6.95 | 8.50 | 7.73 | 7.64 | -6.36 | -45.43% | 0.03 | 26 | 53 | 0.68 | -0.28 | 0.01 | -0.40 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 272.50 | 7.65 | 9.30 | 8.48 | 9.00 | -6.30 | -41.18% | 0.03 | 53 | 33 | 0.67 | -0.30 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 275.00 | 8.60 | 10.15 | 9.38 | 9.45 | -8.05 | -46.00% | 0.03 | 31 | 153 | 0.67 | -0.33 | 0.01 | -0.43 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 277.50 | 9.40 | 11.05 | 10.23 | 11.04 | -5.72 | -34.13% | 0.04 | 2 | 11 | 0.67 | -0.35 | 0.01 | -0.45 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 280.00 | 10.35 | 12.05 | 11.20 | 11.50 | -7.43 | -39.25% | 0.04 | 337 | 84 | 0.66 | -0.37 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 282.50 | 11.25 | 13.00 | 12.13 | 11.85 | -13.34 | -52.96% | 0.04 | 3 | 1 | 0.66 | -0.40 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 285.00 | 12.35 | 14.10 | 13.23 | 13.65 | -13.27 | -49.30% | 0.05 | 85 | 22 | 0.65 | -0.42 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 287.50 | 13.45 | 15.20 | 14.33 | 15.90 | -4.35 | -21.49% | 0.05 | 43 | 6 | 0.65 | -0.45 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 290.00 | 14.00 | 16.40 | 15.20 | 16.85 | -7.31 | -30.26% | 0.05 | 32 | 40 | 0.64 | -0.47 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 292.50 | 15.70 | 17.70 | 16.70 | 17.00 | % | 0.06 | 21 | 0 | 0.64 | -0.49 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 295.00 | 17.10 | 19.05 | 18.08 | 19.10 | -6.92 | -26.60% | 0.06 | 18 | 228 | 0.64 | -0.52 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 297.50 | 17.75 | 20.40 | 19.08 | 29.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.54 | 0.01 | -0.49 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 300.00 | 19.55 | 21.50 | 20.53 | 21.45 | -3.50 | -14.03% | 0.07 | 3 | 19 | 0.61 | -0.57 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 302.50 | 20.75 | 23.40 | 22.08 | 22.85 | -8.36 | -26.79% | 0.07 | 1 | 1 | 0.61 | -0.59 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 305.00 | 22.30 | 25.00 | 23.65 | 24.40 | -0.05 | -0.21% | 0.08 | 4 | 10 | 0.61 | -0.61 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 307.50 | 24.40 | 26.65 | 25.53 | 36.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.64 | 0.01 | -0.47 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 310.00 | 25.95 | 28.40 | 27.18 | 38.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.61 | -0.66 | 0.01 | -0.46 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 315.00 | 29.05 | 31.85 | 30.45 | 42.80 | 0.00 | 0.00% | 0.10 | 0 | 338 | 0.59 | -0.70 | 0.01 | -0.43 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 320.00 | 32.85 | 35.45 | 34.15 | 39.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | -0.74 | 0.01 | -0.41 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 325.00 | 36.95 | 39.65 | 38.30 | 38.44 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.58 | -0.78 | 0.01 | -0.37 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 330.00 | 41.00 | 43.50 | 42.25 | 49.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.57 | -0.81 | 0.01 | -0.34 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 335.00 | 45.00 | 47.75 | 46.38 | % | 0.14 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.31 | 5/20/2026 4:00:07 PM EST | |||
| 340.00 | 49.20 | 52.05 | 50.63 | 51.96 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.86 | 0.01 | -0.28 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 345.00 | 53.35 | 56.40 | 54.88 | 62.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | -0.88 | 0.01 | -0.25 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 350.00 | 57.75 | 61.20 | 59.48 | 89.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.75 | -0.90 | 0.00 | -0.23 | 4/27/2026 | 5/20/2026 4:00:07 PM EST |
| 355.00 | 63.05 | 66.00 | 64.53 | % | 0.18 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.20 | 5/20/2026 4:00:07 PM EST | |||
| 360.00 | 67.55 | 70.60 | 69.08 | % | 0.19 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.19 | 5/20/2026 4:00:07 PM EST | |||
| 365.00 | 72.30 | 75.35 | 73.83 | % | 0.20 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.16 | 5/20/2026 4:00:07 PM EST | |||
| 370.00 | 76.95 | 80.20 | 78.58 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.15 | 5/20/2026 4:00:07 PM EST | |||
| 380.00 | 87.00 | 89.50 | 88.25 | % | 0.23 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.10 | 5/20/2026 4:00:07 PM EST | |||
| 390.00 | 96.75 | 99.65 | 98.20 | % | 0.25 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 5/20/2026 4:00:07 PM EST | |||
| 400.00 | 106.55 | 109.55 | 108.05 | % | 0.27 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:07 PM EST |