Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $389.04 as of 6/19/2026 3:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 217.55 | 221.65 | 219.60 | % | 1.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 175.00 | 212.50 | 216.70 | 214.60 | % | 1.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 180.00 | 207.85 | 211.90 | 209.88 | 203.70 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 185.00 | 202.80 | 206.90 | 204.85 | % | 1.11 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.03 | 6/18/2026 4:00:07 PM EST | |||
| 190.00 | 197.90 | 201.90 | 199.90 | % | 1.05 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 6/18/2026 4:00:07 PM EST | |||
| 195.00 | 193.00 | 197.15 | 195.08 | % | 1.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.04 | 6/18/2026 4:00:07 PM EST | |||
| 200.00 | 188.10 | 192.25 | 190.18 | 192.50 | % | 0.95 | 1 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 205.00 | 183.25 | 187.30 | 185.28 | % | 0.90 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.05 | 6/18/2026 4:00:07 PM EST | |||
| 210.00 | 178.40 | 182.50 | 180.45 | 187.95 | % | 0.86 | 2 | 0 | 1.14 | 0.99 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 215.00 | 173.55 | 177.55 | 175.55 | 165.25 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.06 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 220.00 | 168.80 | 172.85 | 170.83 | % | 0.78 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.07 | 6/18/2026 4:00:07 PM EST | |||
| 225.00 | 164.00 | 167.95 | 165.98 | % | 0.74 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.08 | 6/18/2026 4:00:07 PM EST | |||
| 230.00 | 159.15 | 163.20 | 161.18 | 163.50 | % | 0.70 | 1 | 0 | 0.79 | 0.98 | 0.00 | -0.09 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 235.00 | 154.40 | 158.50 | 156.45 | % | 0.67 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.10 | 6/18/2026 4:00:07 PM EST | |||
| 240.00 | 149.70 | 153.75 | 151.73 | % | 0.63 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.11 | 6/18/2026 4:00:07 PM EST | |||
| 245.00 | 145.15 | 149.10 | 147.13 | % | 0.60 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.12 | 6/18/2026 4:00:07 PM EST | |||
| 250.00 | 140.35 | 144.45 | 142.40 | % | 0.57 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.14 | 6/18/2026 4:00:07 PM EST | |||
| 255.00 | 135.95 | 139.90 | 137.93 | % | 0.54 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.15 | 6/18/2026 4:00:07 PM EST | |||
| 260.00 | 131.40 | 135.35 | 133.38 | 135.50 | +5.65 | +4.36% | 0.51 | 1 | 1 | 0.85 | 0.94 | 0.00 | -0.17 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 265.00 | 126.70 | 130.80 | 128.75 | 115.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.84 | 0.94 | 0.00 | -0.18 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 270.00 | 122.20 | 126.50 | 124.35 | 126.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.85 | 0.93 | 0.00 | -0.20 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 275.00 | 117.90 | 122.10 | 120.00 | 104.78 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.84 | 0.92 | 0.00 | -0.21 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 280.00 | 113.50 | 117.70 | 115.60 | 119.33 | +14.38 | +13.71% | 0.41 | 6 | 2 | 0.84 | 0.91 | 0.00 | -0.23 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 285.00 | 109.20 | 113.40 | 111.30 | 78.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.83 | 0.90 | 0.00 | -0.25 | 6/11/2026 | 6/18/2026 4:00:07 PM EST |
| 290.00 | 105.35 | 109.35 | 107.35 | 105.32 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.84 | 0.89 | 0.00 | -0.27 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 295.00 | 101.05 | 105.10 | 103.08 | % | 0.35 | 0 | 0 | 0.83 | 0.88 | 0.00 | -0.28 | 6/18/2026 4:00:07 PM EST | |||
| 300.00 | 96.75 | 101.15 | 98.95 | 98.74 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.83 | 0.86 | 0.00 | -0.30 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 305.00 | 92.80 | 97.15 | 94.98 | 99.85 | % | 0.31 | 1 | 0 | 0.82 | 0.85 | 0.00 | -0.32 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 310.00 | 88.90 | 93.25 | 91.08 | 80.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.82 | 0.84 | 0.00 | -0.33 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 315.00 | 85.25 | 89.50 | 87.38 | 91.12 | 0.00 | 0.00% | 0.28 | 0 | 35 | 0.81 | 0.82 | 0.00 | -0.35 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 320.00 | 81.55 | 85.75 | 83.65 | 69.20 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.81 | 0.81 | 0.00 | -0.37 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 325.00 | 77.75 | 82.10 | 79.93 | 80.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.81 | 0.79 | 0.00 | -0.38 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 330.00 | 74.40 | 78.55 | 76.48 | 76.17 | 0.00 | 0.00% | 0.23 | 0 | 66 | 0.80 | 0.77 | 0.00 | -0.40 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 335.00 | 70.80 | 75.10 | 72.95 | 82.45 | +9.74 | +13.40% | 0.22 | 1 | 1 | 0.80 | 0.76 | 0.00 | -0.41 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 340.00 | 67.50 | 71.80 | 69.65 | 71.95 | +6.90 | +10.61% | 0.20 | 5 | 6 | 0.80 | 0.74 | 0.00 | -0.43 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 345.00 | 64.30 | 68.50 | 66.40 | 64.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | 0.72 | 0.00 | -0.44 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 350.00 | 61.20 | 65.40 | 63.30 | 66.25 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.80 | 0.71 | 0.00 | -0.45 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 355.00 | 58.20 | 62.35 | 60.28 | 61.02 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.79 | 0.69 | 0.00 | -0.46 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 360.00 | 55.30 | 59.45 | 57.38 | 63.55 | +3.89 | +6.52% | 0.16 | 1 | 19 | 0.80 | 0.67 | 0.00 | -0.47 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 365.00 | 52.50 | 56.65 | 54.58 | 58.81 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.79 | 0.65 | 0.00 | -0.48 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 370.00 | 50.35 | 54.10 | 52.23 | 57.57 | +13.57 | +30.85% | 0.14 | 2 | 77 | 0.80 | 0.63 | 0.00 | -0.48 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 375.00 | 47.35 | 51.30 | 49.33 | 49.61 | +8.79 | +21.54% | 0.13 | 5 | 9 | 0.80 | 0.61 | 0.00 | -0.49 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 380.00 | 44.80 | 48.80 | 46.80 | 47.25 | 0.00 | 0.00% | 0.12 | 0 | 522 | 0.79 | 0.59 | 0.00 | -0.50 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 385.00 | 42.30 | 46.40 | 44.35 | 44.65 | -0.97 | -2.13% | 0.12 | 12 | 159 | 0.79 | 0.57 | 0.00 | -0.50 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 390.00 | 40.60 | 44.10 | 42.35 | 46.06 | +5.06 | +12.35% | 0.11 | 7 | 24 | 0.79 | 0.56 | 0.00 | -0.50 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 395.00 | 38.00 | 41.95 | 39.98 | 42.83 | +2.80 | +7.00% | 0.10 | 10 | 65 | 0.79 | 0.54 | 0.00 | -0.51 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 400.00 | 35.95 | 39.85 | 37.90 | 40.66 | +7.16 | +21.38% | 0.09 | 20 | 102 | 0.79 | 0.52 | 0.00 | -0.51 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 405.00 | 33.90 | 37.90 | 35.90 | 41.00 | +4.45 | +12.18% | 0.09 | 3 | 20 | 0.79 | 0.50 | 0.00 | -0.51 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 410.00 | 32.00 | 35.95 | 33.98 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.79 | 0.48 | 0.00 | -0.51 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 415.00 | 30.25 | 34.10 | 32.18 | 34.00 | +8.00 | +30.77% | 0.08 | 15 | 30 | 0.79 | 0.46 | 0.00 | -0.50 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 420.00 | 28.50 | 32.35 | 30.43 | 37.00 | +7.00 | +23.34% | 0.07 | 1 | 10 | 0.79 | 0.45 | 0.00 | -0.50 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 425.00 | 26.90 | 30.70 | 28.80 | % | 0.07 | 0 | 0 | 0.79 | 0.43 | 0.00 | -0.50 | 6/18/2026 4:00:07 PM EST | |||
| 430.00 | 25.35 | 29.20 | 27.28 | 33.20 | +11.20 | +50.91% | 0.06 | 4 | 9 | 0.79 | 0.41 | 0.00 | -0.49 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 435.00 | 23.80 | 27.65 | 25.73 | 27.49 | % | 0.06 | 2 | 0 | 0.79 | 0.40 | 0.00 | -0.49 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 440.00 | 22.40 | 26.35 | 24.38 | 26.45 | +3.95 | +17.56% | 0.06 | 5 | 28 | 0.79 | 0.38 | 0.00 | -0.48 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 445.00 | 21.05 | 24.95 | 23.00 | 27.80 | % | 0.05 | 1 | 0 | 0.79 | 0.37 | 0.00 | -0.48 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 450.00 | 19.75 | 23.70 | 21.73 | 25.45 | +5.51 | +27.64% | 0.05 | 1 | 15 | 0.80 | 0.35 | 0.00 | -0.47 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 455.00 | 18.55 | 22.50 | 20.53 | % | 0.05 | 0 | 0 | 0.80 | 0.34 | 0.00 | -0.46 | 6/18/2026 4:00:07 PM EST | |||
| 460.00 | 17.45 | 21.40 | 19.43 | 19.25 | +3.80 | +24.60% | 0.04 | 6 | 2 | 0.80 | 0.32 | 0.00 | -0.46 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 470.00 | 15.30 | 19.30 | 17.30 | 19.88 | +3.68 | +22.72% | 0.04 | 24 | 18 | 0.80 | 0.29 | 0.00 | -0.44 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 480.00 | 13.35 | 17.35 | 15.35 | 16.90 | +1.40 | +9.04% | 0.03 | 6 | 1 | 0.80 | 0.27 | 0.00 | -0.42 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 490.00 | 11.65 | 15.60 | 13.63 | 16.92 | +4.42 | +35.36% | 0.03 | 3 | 22 | 0.80 | 0.25 | 0.00 | -0.40 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 500.00 | 10.35 | 14.10 | 12.23 | 14.49 | +3.56 | +32.58% | 0.02 | 6 | 65 | 0.80 | 0.22 | 0.00 | -0.38 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 510.00 | 9.05 | 12.75 | 10.90 | 13.48 | +3.98 | +41.90% | 0.02 | 3 | 3 | 0.80 | 0.20 | 0.00 | -0.36 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 520.00 | 7.85 | 11.50 | 9.68 | % | 0.02 | 0 | 0 | 0.81 | 0.19 | 0.00 | -0.34 | 6/18/2026 4:00:07 PM EST | |||
| 530.00 | 6.75 | 10.50 | 8.63 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.81 | 0.17 | 0.00 | -0.32 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 540.00 | 5.80 | 9.45 | 7.63 | 9.60 | +2.65 | +38.13% | 0.01 | 1 | 11 | 0.81 | 0.15 | 0.00 | -0.30 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 550.00 | 4.65 | 8.70 | 6.68 | % | 0.01 | 0 | 0 | 0.81 | 0.14 | 0.00 | -0.28 | 6/18/2026 4:00:07 PM EST | |||
| 560.00 | 3.95 | 7.95 | 5.95 | % | 0.01 | 0 | 0 | 0.81 | 0.13 | 0.00 | -0.27 | 6/18/2026 4:00:07 PM EST | |||
| 570.00 | 3.20 | 7.25 | 5.23 | 6.10 | % | 0.01 | 2 | 0 | 0.81 | 0.11 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 580.00 | 2.71 | 6.70 | 4.71 | % | 0.01 | 0 | 0 | 0.81 | 0.10 | 0.00 | -0.23 | 6/18/2026 4:00:07 PM EST | |||
| 590.00 | 3.05 | 5.95 | 4.50 | 5.30 | % | 0.01 | 1 | 0 | 0.83 | 0.09 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.21 | 1.11 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 6/18/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.27 | 1.14 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 6/18/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 6/18/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.21 | 0.61 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | -0.04 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.51 | 1.26 | 0.71 | +0.03 | +4.42% | 0.01 | 22 | 2 | 1.21 | -0.01 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.05 | 6/18/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | 0.65 | -1.05 | -61.77% | 0.01 | 3 | 1 | 1.15 | -0.01 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.84 | 1.42 | 1.08 | % | 0.01 | 4 | 0 | 1.12 | -0.01 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 220.00 | 0.00 | 2.99 | 1.50 | 1.21 | % | 0.01 | 2 | 0 | 1.10 | -0.01 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 225.00 | 0.00 | 3.20 | 1.60 | 1.40 | % | 0.01 | 2 | 0 | 1.08 | -0.02 | 0.00 | -0.08 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 230.00 | 0.00 | 3.40 | 1.70 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | -0.02 | 0.00 | -0.09 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.10 | 6/18/2026 4:00:07 PM EST | |||
| 240.00 | 0.02 | 3.90 | 1.96 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.03 | 0.00 | -0.11 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 245.00 | 0.18 | 4.20 | 2.19 | 2.21 | % | 0.01 | 20 | 0 | 0.79 | -0.04 | 0.00 | -0.12 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 250.00 | 0.66 | 4.45 | 2.56 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.04 | 0.00 | -0.14 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 255.00 | 1.33 | 4.70 | 3.02 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | -0.05 | 0.00 | -0.15 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 260.00 | 1.97 | 4.95 | 3.46 | 3.57 | +0.14 | +4.09% | 0.01 | 5 | 4 | 0.84 | -0.06 | 0.00 | -0.17 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 265.00 | 2.22 | 5.75 | 3.99 | 4.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | -0.06 | 0.00 | -0.18 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 270.00 | 3.05 | 6.05 | 4.55 | 4.42 | -0.50 | -10.17% | 0.02 | 2 | 3 | 0.84 | -0.07 | 0.00 | -0.20 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 275.00 | 2.89 | 6.60 | 4.75 | 4.66 | -0.34 | -6.80% | 0.02 | 3 | 11 | 0.83 | -0.08 | 0.00 | -0.21 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 280.00 | 4.55 | 7.45 | 6.00 | 5.57 | -0.02 | -0.36% | 0.02 | 1 | 33 | 0.84 | -0.09 | 0.00 | -0.23 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 285.00 | 4.20 | 8.15 | 6.18 | 5.86 | -0.59 | -9.15% | 0.02 | 30 | 2 | 0.82 | -0.10 | 0.00 | -0.25 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 290.00 | 4.95 | 8.90 | 6.93 | 6.51 | -0.19 | -2.84% | 0.02 | 25 | 44 | 0.81 | -0.11 | 0.00 | -0.27 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 295.00 | 5.80 | 9.80 | 7.80 | 7.93 | -0.41 | -4.92% | 0.03 | 10 | 17 | 0.81 | -0.12 | 0.00 | -0.28 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 300.00 | 6.85 | 10.55 | 8.70 | 9.00 | -1.04 | -10.36% | 0.03 | 21 | 49 | 0.81 | -0.14 | 0.00 | -0.30 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 305.00 | 8.25 | 11.70 | 9.98 | 9.06 | -1.17 | -11.44% | 0.03 | 12 | 9 | 0.82 | -0.15 | 0.00 | -0.32 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 310.00 | 8.85 | 12.65 | 10.75 | 9.90 | -1.10 | -10.00% | 0.03 | 8 | 13 | 0.81 | -0.16 | 0.00 | -0.33 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 315.00 | 10.05 | 13.75 | 11.90 | 11.28 | -0.84 | -6.94% | 0.04 | 10 | 9 | 0.80 | -0.18 | 0.00 | -0.35 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 320.00 | 11.30 | 15.05 | 13.18 | 12.67 | -1.63 | -11.40% | 0.04 | 8 | 19 | 0.80 | -0.19 | 0.00 | -0.37 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 325.00 | 13.25 | 16.60 | 14.93 | 13.78 | -1.09 | -7.33% | 0.05 | 8 | 14 | 0.81 | -0.21 | 0.00 | -0.38 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 330.00 | 14.70 | 17.60 | 16.15 | 15.90 | +0.77 | +5.09% | 0.05 | 9 | 25 | 0.80 | -0.23 | 0.00 | -0.40 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 335.00 | 16.15 | 19.25 | 17.70 | 16.50 | -0.42 | -2.49% | 0.05 | 3 | 6 | 0.80 | -0.24 | 0.00 | -0.41 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 340.00 | 17.10 | 20.80 | 18.95 | 20.35 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.79 | -0.26 | 0.00 | -0.43 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 345.00 | 18.90 | 22.60 | 20.75 | 18.84 | -4.37 | -18.83% | 0.06 | 1 | 4 | 0.78 | -0.28 | 0.00 | -0.44 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 350.00 | 20.75 | 24.45 | 22.60 | 20.56 | -2.36 | -10.30% | 0.06 | 1 | 35 | 0.78 | -0.29 | 0.00 | -0.45 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 355.00 | 22.75 | 26.40 | 24.58 | 23.60 | -0.25 | -1.05% | 0.07 | 1 | 5 | 0.78 | -0.31 | 0.00 | -0.46 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 360.00 | 24.85 | 28.50 | 26.68 | 25.55 | -4.45 | -14.84% | 0.07 | 4 | 16 | 0.78 | -0.33 | 0.00 | -0.47 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 365.00 | 27.45 | 30.75 | 29.10 | 26.31 | -6.98 | -20.97% | 0.08 | 1 | 17 | 0.79 | -0.35 | 0.00 | -0.48 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 370.00 | 29.35 | 32.95 | 31.15 | 31.05 | -5.20 | -14.35% | 0.08 | 3 | 2 | 0.78 | -0.37 | 0.00 | -0.48 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 375.00 | 31.80 | 35.35 | 33.58 | 37.49 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.39 | 0.00 | -0.49 | 6/16/2026 | 6/18/2026 4:00:07 PM EST |
| 380.00 | 34.35 | 37.85 | 36.10 | 40.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | -0.41 | 0.00 | -0.50 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 385.00 | 36.90 | 40.55 | 38.73 | 36.16 | -3.01 | -7.69% | 0.10 | 1 | 10 | 0.78 | -0.43 | 0.00 | -0.50 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 390.00 | 39.65 | 43.30 | 41.48 | 39.44 | -2.46 | -5.88% | 0.11 | 11 | 11 | 0.78 | -0.44 | 0.00 | -0.50 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 395.00 | 42.45 | 46.00 | 44.23 | 41.43 | -1.51 | -3.52% | 0.11 | 9 | 1 | 0.78 | -0.46 | 0.00 | -0.51 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 400.00 | 45.45 | 49.15 | 47.30 | 44.50 | -4.50 | -9.19% | 0.12 | 7 | 8 | 0.79 | -0.48 | 0.00 | -0.51 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 405.00 | 48.40 | 52.05 | 50.23 | % | 0.12 | 0 | 0 | 0.79 | -0.50 | 0.00 | -0.51 | 6/18/2026 4:00:07 PM EST | |||
| 410.00 | 51.50 | 55.10 | 53.30 | 50.00 | -1.30 | -2.54% | 0.13 | 1 | 1 | 0.78 | -0.52 | 0.00 | -0.51 | 6/18/2026 | 6/18/2026 4:00:07 PM EST |
| 415.00 | 54.65 | 58.65 | 56.65 | % | 0.14 | 0 | 0 | 0.78 | -0.54 | 0.00 | -0.50 | 6/18/2026 4:00:07 PM EST | |||
| 420.00 | 57.95 | 61.60 | 59.78 | % | 0.14 | 0 | 0 | 0.78 | -0.55 | 0.00 | -0.50 | 6/18/2026 4:00:07 PM EST | |||
| 425.00 | 61.30 | 65.05 | 63.18 | % | 0.15 | 0 | 0 | 0.78 | -0.57 | 0.00 | -0.50 | 6/18/2026 4:00:07 PM EST | |||
| 430.00 | 64.75 | 68.70 | 66.73 | % | 0.16 | 0 | 0 | 0.78 | -0.59 | 0.00 | -0.49 | 6/18/2026 4:00:07 PM EST | |||
| 435.00 | 68.25 | 72.10 | 70.18 | % | 0.16 | 0 | 0 | 0.78 | -0.60 | 0.00 | -0.49 | 6/18/2026 4:00:07 PM EST | |||
| 440.00 | 71.80 | 75.50 | 73.65 | 76.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.62 | 0.00 | -0.48 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 445.00 | 75.45 | 79.45 | 77.45 | 74.95 | % | 0.17 | 1 | 0 | 0.79 | -0.63 | 0.00 | -0.48 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 450.00 | 79.20 | 83.20 | 81.20 | % | 0.18 | 0 | 0 | 0.79 | -0.65 | 0.00 | -0.47 | 6/18/2026 4:00:07 PM EST | |||
| 455.00 | 83.00 | 86.80 | 84.90 | 82.30 | % | 0.19 | 1 | 0 | 0.79 | -0.66 | 0.00 | -0.46 | 6/18/2026 | 6/18/2026 4:00:07 PM EST | |
| 460.00 | 86.85 | 90.65 | 88.75 | % | 0.19 | 0 | 0 | 0.79 | -0.68 | 0.00 | -0.46 | 6/18/2026 4:00:07 PM EST | |||
| 470.00 | 94.70 | 98.60 | 96.65 | % | 0.21 | 0 | 0 | 0.79 | -0.71 | 0.00 | -0.44 | 6/18/2026 4:00:07 PM EST | |||
| 480.00 | 102.80 | 106.65 | 104.73 | 120.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.79 | -0.73 | 0.00 | -0.42 | 6/12/2026 | 6/18/2026 4:00:07 PM EST |
| 490.00 | 111.05 | 115.15 | 113.10 | 116.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | -0.75 | 0.00 | -0.40 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 500.00 | 119.55 | 123.65 | 121.60 | 117.28 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.79 | -0.78 | 0.00 | -0.38 | 6/17/2026 | 6/18/2026 4:00:07 PM EST |
| 510.00 | 128.15 | 131.85 | 130.00 | 128.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -0.80 | 0.00 | -0.36 | 6/15/2026 | 6/18/2026 4:00:07 PM EST |
| 520.00 | 136.95 | 141.20 | 139.08 | % | 0.27 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.34 | 6/18/2026 4:00:07 PM EST | |||
| 530.00 | 145.90 | 149.95 | 147.93 | % | 0.28 | 0 | 0 | 0.79 | -0.83 | 0.00 | -0.32 | 6/18/2026 4:00:07 PM EST | |||
| 540.00 | 154.95 | 159.00 | 156.98 | % | 0.29 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.30 | 6/18/2026 4:00:07 PM EST | |||
| 550.00 | 164.10 | 168.15 | 166.13 | % | 0.30 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.28 | 6/18/2026 4:00:07 PM EST | |||
| 560.00 | 173.40 | 177.45 | 175.43 | % | 0.31 | 0 | 0 | 0.79 | -0.87 | 0.00 | -0.27 | 6/18/2026 4:00:07 PM EST | |||
| 570.00 | 182.50 | 186.80 | 184.65 | % | 0.32 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.25 | 6/18/2026 4:00:07 PM EST | |||
| 580.00 | 192.20 | 196.25 | 194.23 | % | 0.33 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.23 | 6/18/2026 4:00:07 PM EST | |||
| 590.00 | 201.70 | 205.75 | 203.73 | % | 0.35 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.21 | 6/18/2026 4:00:07 PM EST |