Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $347.75 as of 7/7/2026 4:14:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 153.45 | 157.10 | 155.28 | 223.40 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.08 | 6/29/2026 | 7/7/2026 2:59:07 PM EST |
| 175.00 | 148.35 | 152.25 | 150.30 | 217.55 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.08 | 6/29/2026 | 7/7/2026 2:59:07 PM EST |
| 180.00 | 143.55 | 147.40 | 145.48 | 203.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.53 | 0.98 | 0.00 | -0.10 | 6/17/2026 | 7/7/2026 2:59:07 PM EST |
| 185.00 | 138.70 | 142.50 | 140.60 | % | 0.76 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.11 | 7/7/2026 2:59:07 PM EST | |||
| 190.00 | 133.90 | 137.75 | 135.83 | % | 0.71 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.13 | 7/7/2026 2:59:07 PM EST | |||
| 195.00 | 129.40 | 132.95 | 131.18 | 203.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.41 | 0.97 | 0.00 | -0.16 | 6/22/2026 | 7/7/2026 2:59:07 PM EST |
| 200.00 | 124.90 | 128.20 | 126.55 | 119.60 | -29.17 | -19.61% | 0.63 | 1 | 3 | 1.37 | 0.96 | 0.00 | -0.19 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 205.00 | 119.65 | 123.55 | 121.60 | % | 0.59 | 0 | 0 | 1.35 | 0.95 | 0.00 | -0.20 | 7/7/2026 2:59:07 PM EST | |||
| 210.00 | 115.05 | 118.85 | 116.95 | 114.59 | -73.36 | -39.04% | 0.56 | 6 | 1 | 1.04 | 0.95 | 0.00 | -0.23 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 215.00 | 110.40 | 114.25 | 112.33 | 183.50 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.08 | 0.94 | 0.00 | -0.25 | 6/22/2026 | 7/7/2026 2:59:07 PM EST |
| 220.00 | 106.00 | 109.65 | 107.83 | % | 0.49 | 0 | 0 | 1.08 | 0.93 | 0.00 | -0.27 | 7/7/2026 2:59:07 PM EST | |||
| 225.00 | 101.50 | 105.15 | 103.33 | % | 0.46 | 0 | 0 | 1.08 | 0.92 | 0.00 | -0.29 | 7/7/2026 2:59:07 PM EST | |||
| 230.00 | 97.35 | 100.70 | 99.03 | 163.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.09 | 0.91 | 0.00 | -0.32 | 6/18/2026 | 7/7/2026 2:59:07 PM EST |
| 235.00 | 92.95 | 96.30 | 94.63 | 153.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.08 | 0.90 | 0.00 | -0.34 | 7/1/2026 | 7/7/2026 2:59:07 PM EST |
| 240.00 | 88.60 | 92.00 | 90.30 | % | 0.38 | 0 | 0 | 1.07 | 0.89 | 0.00 | -0.37 | 7/7/2026 2:59:07 PM EST | |||
| 245.00 | 84.35 | 87.80 | 86.08 | % | 0.35 | 0 | 0 | 1.06 | 0.88 | 0.00 | -0.39 | 7/7/2026 2:59:07 PM EST | |||
| 250.00 | 80.30 | 83.60 | 81.95 | 74.25 | -31.40 | -29.73% | 0.33 | 1 | 4 | 1.06 | 0.86 | 0.00 | -0.42 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 255.00 | 76.10 | 79.60 | 77.85 | 114.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | 0.85 | 0.00 | -0.45 | 7/2/2026 | 7/7/2026 2:59:07 PM EST |
| 260.00 | 72.10 | 75.60 | 73.85 | 133.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.04 | 0.83 | 0.00 | -0.47 | 7/1/2026 | 7/7/2026 2:59:07 PM EST |
| 265.00 | 68.30 | 71.75 | 70.03 | 115.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.04 | 0.81 | 0.00 | -0.50 | 6/16/2026 | 7/7/2026 2:59:07 PM EST |
| 270.00 | 64.50 | 67.95 | 66.23 | 126.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.02 | 0.80 | 0.00 | -0.52 | 6/16/2026 | 7/7/2026 2:59:07 PM EST |
| 275.00 | 60.85 | 64.30 | 62.58 | 84.27 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.03 | 0.78 | 0.00 | -0.55 | 7/6/2026 | 7/7/2026 2:59:07 PM EST |
| 280.00 | 57.50 | 60.75 | 59.13 | 53.32 | -39.05 | -42.28% | 0.21 | 1 | 10 | 1.02 | 0.75 | 0.00 | -0.57 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 285.00 | 54.05 | 57.25 | 55.65 | 79.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.02 | 0.73 | 0.00 | -0.59 | 7/6/2026 | 7/7/2026 2:59:07 PM EST |
| 290.00 | 50.75 | 54.00 | 52.38 | 49.47 | -30.40 | -38.07% | 0.18 | 2 | 20 | 1.02 | 0.71 | 0.00 | -0.61 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 295.00 | 47.55 | 50.85 | 49.20 | 110.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | 0.69 | 0.00 | -0.63 | 7/1/2026 | 7/7/2026 2:59:07 PM EST |
| 300.00 | 44.50 | 47.85 | 46.18 | 42.00 | -56.30 | -57.28% | 0.15 | 1 | 6 | 1.00 | 0.66 | 0.00 | -0.65 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 305.00 | 41.65 | 44.95 | 43.30 | 120.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | 0.64 | 0.00 | -0.66 | 6/30/2026 | 7/7/2026 2:59:07 PM EST |
| 310.00 | 38.85 | 42.00 | 40.43 | 37.55 | -64.75 | -63.30% | 0.13 | 2 | 1 | 1.00 | 0.62 | 0.00 | -0.68 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 315.00 | 36.50 | 39.45 | 37.98 | 36.25 | -82.57 | -69.50% | 0.12 | 14 | 36 | 1.00 | 0.59 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 320.00 | 33.40 | 37.00 | 35.20 | 36.62 | -21.95 | -37.48% | 0.11 | 19 | 17 | 1.00 | 0.57 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 325.00 | 31.00 | 34.15 | 32.58 | 32.40 | -16.30 | -33.47% | 0.10 | 20 | 26 | 1.00 | 0.54 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 330.00 | 28.85 | 32.30 | 30.58 | 31.00 | -15.62 | -33.51% | 0.09 | 14 | 62 | 0.99 | 0.52 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 335.00 | 27.10 | 30.00 | 28.55 | 28.50 | -22.25 | -43.85% | 0.09 | 6 | 10 | 1.00 | 0.50 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 340.00 | 25.20 | 27.75 | 26.48 | 27.46 | -13.47 | -32.91% | 0.08 | 3 | 109 | 0.99 | 0.47 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 345.00 | 23.35 | 25.80 | 24.58 | 23.76 | -15.24 | -39.08% | 0.07 | 2 | 25 | 0.99 | 0.45 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 350.00 | 21.45 | 24.00 | 22.73 | 21.87 | -12.88 | -37.07% | 0.06 | 149 | 164 | 0.99 | 0.43 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 355.00 | 19.70 | 22.30 | 21.00 | 19.00 | -16.32 | -46.21% | 0.06 | 2 | 56 | 0.99 | 0.41 | 0.00 | -0.68 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 360.00 | 17.90 | 20.55 | 19.23 | 19.89 | -12.58 | -38.75% | 0.05 | 14 | 53 | 0.99 | 0.39 | 0.00 | -0.67 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 365.00 | 16.55 | 19.10 | 17.83 | 18.51 | -12.22 | -39.77% | 0.05 | 33 | 83 | 0.98 | 0.36 | 0.00 | -0.66 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 370.00 | 15.35 | 17.75 | 16.55 | 16.30 | -11.31 | -40.97% | 0.04 | 35 | 198 | 0.99 | 0.34 | 0.00 | -0.65 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 375.00 | 13.95 | 16.40 | 15.18 | 15.49 | -10.51 | -40.43% | 0.04 | 12 | 68 | 0.99 | 0.33 | 0.00 | -0.63 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 380.00 | 13.00 | 15.15 | 14.08 | 13.75 | -10.76 | -43.90% | 0.04 | 30 | 584 | 0.99 | 0.31 | 0.00 | -0.61 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 385.00 | 11.20 | 14.10 | 12.65 | 13.11 | -9.00 | -40.71% | 0.03 | 2 | 223 | 0.99 | 0.29 | 0.00 | -0.60 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 390.00 | 10.70 | 13.30 | 12.00 | 12.00 | -9.00 | -42.86% | 0.03 | 10 | 76 | 0.98 | 0.27 | 0.00 | -0.58 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 395.00 | 9.10 | 12.00 | 10.55 | 10.70 | -11.37 | -51.52% | 0.03 | 27 | 83 | 0.98 | 0.25 | 0.00 | -0.56 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 400.00 | 9.00 | 11.40 | 10.20 | 9.90 | -8.03 | -44.79% | 0.03 | 88 | 200 | 0.97 | 0.24 | 0.00 | -0.54 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 405.00 | 8.25 | 10.55 | 9.40 | 9.95 | -7.21 | -42.02% | 0.02 | 11 | 30 | 0.99 | 0.22 | 0.00 | -0.52 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 410.00 | 7.50 | 10.10 | 8.80 | 8.77 | -6.33 | -41.93% | 0.02 | 26 | 78 | 0.97 | 0.21 | 0.00 | -0.50 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 415.00 | 6.10 | 9.40 | 7.75 | 7.80 | -7.90 | -50.32% | 0.02 | 9 | 128 | 0.98 | 0.19 | 0.00 | -0.48 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 420.00 | 5.55 | 8.65 | 7.10 | 6.60 | -6.15 | -48.24% | 0.02 | 2 | 46 | 0.98 | 0.18 | 0.00 | -0.46 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 425.00 | 5.80 | 7.95 | 6.88 | 6.74 | -5.21 | -43.60% | 0.02 | 4 | 2,755 | 1.00 | 0.17 | 0.00 | -0.44 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 430.00 | 4.40 | 7.00 | 5.70 | 6.06 | -7.34 | -54.78% | 0.01 | 10 | 59 | 0.99 | 0.16 | 0.00 | -0.42 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 435.00 | 3.95 | 7.05 | 5.50 | 4.55 | -5.98 | -56.79% | 0.01 | 4 | 69 | 0.99 | 0.15 | 0.00 | -0.40 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 440.00 | 3.70 | 6.75 | 5.23 | 5.41 | -4.69 | -46.44% | 0.01 | 4 | 66 | 0.97 | 0.14 | 0.00 | -0.38 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 445.00 | 3.20 | 6.30 | 4.75 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.99 | 0.13 | 0.00 | -0.36 | 7/6/2026 | 7/7/2026 2:59:07 PM EST |
| 450.00 | 3.60 | 5.55 | 4.58 | 4.59 | -4.62 | -50.17% | 0.01 | 81 | 152 | 0.99 | 0.12 | 0.00 | -0.34 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 455.00 | 2.51 | 5.65 | 4.08 | 4.18 | -5.21 | -55.49% | 0.01 | 6 | 9 | 0.99 | 0.11 | 0.00 | -0.33 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 460.00 | 2.79 | 4.25 | 3.52 | 4.14 | -3.50 | -45.82% | 0.01 | 7 | 143 | 0.97 | 0.10 | 0.00 | -0.31 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 470.00 | 2.42 | 3.95 | 3.19 | 3.00 | -4.10 | -57.75% | 0.01 | 19 | 62 | 1.01 | 0.09 | 0.00 | -0.28 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 480.00 | 1.76 | 4.10 | 2.93 | 2.58 | -3.46 | -57.29% | 0.01 | 9 | 61 | 0.97 | 0.08 | 0.00 | -0.25 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 490.00 | 1.05 | 3.45 | 2.25 | 2.51 | -2.23 | -47.05% | 0.00 | 3 | 794 | 0.97 | 0.07 | 0.00 | -0.22 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 500.00 | 1.20 | 3.00 | 2.10 | 2.46 | -2.64 | -51.77% | 0.00 | 4 | 77 | 1.02 | 0.06 | 0.00 | -0.20 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 510.00 | 1.03 | 2.45 | 1.74 | 1.45 | -2.88 | -66.52% | 0.00 | 4 | 42 | 1.01 | 0.05 | 0.00 | -0.18 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 520.00 | 0.10 | 3.40 | 1.75 | 4.74 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.04 | 0.00 | -0.16 | 7/2/2026 | 7/7/2026 2:59:07 PM EST |
| 530.00 | 1.00 | 3.20 | 2.10 | 1.25 | -1.95 | -60.94% | 0.00 | 4 | 16 | 1.08 | 0.04 | 0.00 | -0.14 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 540.00 | 0.00 | 3.05 | 1.53 | 1.00 | -2.10 | -67.75% | 0.00 | 3 | 62 | 1.25 | 0.03 | 0.00 | -0.11 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 550.00 | 0.64 | 2.90 | 1.77 | 1.10 | -0.90 | -45.00% | 0.00 | 3 | 57 | 1.12 | 0.03 | 0.00 | -0.10 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 560.00 | 0.00 | 2.79 | 1.40 | 0.76 | -1.24 | -62.00% | 0.00 | 4 | 23 | 1.29 | 0.02 | 0.00 | -0.08 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 570.00 | 0.10 | 2.69 | 1.40 | 2.46 | +0.60 | +32.26% | 0.00 | 1 | 39 | 1.07 | 0.02 | 0.00 | -0.09 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 580.00 | 0.09 | 1.88 | 0.99 | 0.80 | -1.21 | -60.20% | 0.00 | 2 | 5 | 1.00 | 0.02 | 0.00 | -0.08 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 590.00 | 0.40 | 1.50 | 0.95 | 0.44 | -0.06 | -12.00% | 0.00 | 1 | 60 | 1.12 | 0.01 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 2:59:07 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 | 0.15 | 0.87 | 0.51 | 0.29 | +0.05 | +20.84% | 0.00 | 4 | 42 | 1.18 | -0.01 | 0.00 | -0.08 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 175.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.08 | 7/7/2026 2:59:07 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | -0.02 | 0.00 | -0.10 | 6/12/2026 | 7/7/2026 2:59:07 PM EST |
| 185.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 1.49 | -0.02 | 0.00 | -0.11 | 7/7/2026 2:59:07 PM EST | |||
| 190.00 | 0.00 | 3.05 | 1.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | -0.02 | 0.00 | -0.13 | 7/2/2026 | 7/7/2026 2:59:07 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 1.14 | +0.14 | +14.00% | 0.01 | 12 | 11 | 1.26 | -0.03 | 0.00 | -0.16 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 200.00 | 0.49 | 1.80 | 1.15 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | -0.04 | 0.00 | -0.19 | 7/6/2026 | 7/7/2026 2:59:07 PM EST |
| 205.00 | 1.62 | 2.82 | 2.22 | 1.83 | -0.80 | -30.42% | 0.01 | 6,314 | 5 | 1.16 | -0.04 | 0.00 | -0.20 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 210.00 | 1.03 | 2.75 | 1.89 | 2.46 | +2.45 | +24,500.00% | 0.01 | 107 | 4 | 1.11 | -0.05 | 0.00 | -0.23 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 215.00 | 1.78 | 3.15 | 2.47 | 2.85 | +1.77 | +163.89% | 0.01 | 44 | 2 | 1.09 | -0.06 | 0.00 | -0.25 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 220.00 | 1.47 | 4.10 | 2.79 | 2.93 | +1.64 | +127.14% | 0.01 | 32 | 10 | 1.10 | -0.07 | 0.00 | -0.27 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 225.00 | 1.93 | 4.70 | 3.32 | 3.00 | +2.12 | +240.91% | 0.01 | 6 | 2 | 1.10 | -0.08 | 0.00 | -0.29 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 230.00 | 2.47 | 5.00 | 3.74 | 3.97 | +1.13 | +39.79% | 0.02 | 7 | 10 | 1.08 | -0.09 | 0.00 | -0.32 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 235.00 | 3.20 | 5.85 | 4.53 | 4.52 | +2.30 | +103.61% | 0.02 | 19 | 7 | 1.06 | -0.10 | 0.00 | -0.34 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 240.00 | 3.70 | 6.80 | 5.25 | 5.20 | +2.20 | +73.34% | 0.02 | 85 | 7 | 1.05 | -0.11 | 0.00 | -0.37 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 245.00 | 4.50 | 7.45 | 5.98 | 6.20 | +2.75 | +79.71% | 0.02 | 3 | 13 | 1.07 | -0.12 | 0.00 | -0.39 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 250.00 | 5.15 | 8.60 | 6.88 | 6.97 | +3.03 | +76.91% | 0.03 | 22 | 39 | 1.04 | -0.14 | 0.00 | -0.42 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 255.00 | 6.05 | 9.25 | 7.65 | 8.45 | +3.90 | +85.72% | 0.03 | 15 | 42 | 1.02 | -0.15 | 0.00 | -0.45 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 260.00 | 7.65 | 10.35 | 9.00 | 9.20 | +4.48 | +94.92% | 0.03 | 18 | 100 | 1.03 | -0.17 | 0.00 | -0.47 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 265.00 | 8.40 | 11.60 | 10.00 | 10.55 | +5.16 | +95.74% | 0.04 | 2 | 42 | 1.03 | -0.19 | 0.00 | -0.50 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 270.00 | 10.15 | 12.75 | 11.45 | 11.57 | +4.57 | +65.29% | 0.04 | 14 | 84 | 1.02 | -0.20 | 0.00 | -0.52 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 275.00 | 10.80 | 14.05 | 12.43 | 12.90 | +5.40 | +72.00% | 0.05 | 19 | 50 | 1.02 | -0.22 | 0.00 | -0.55 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 280.00 | 12.95 | 14.80 | 13.88 | 13.65 | +5.15 | +60.59% | 0.05 | 24 | 230 | 1.01 | -0.25 | 0.00 | -0.57 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 285.00 | 13.95 | 17.10 | 15.53 | 16.10 | +8.03 | +99.51% | 0.05 | 165 | 59 | 1.01 | -0.27 | 0.00 | -0.59 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 290.00 | 15.60 | 18.75 | 17.18 | 18.00 | +6.80 | +60.72% | 0.06 | 39 | 2,975 | 1.00 | -0.29 | 0.00 | -0.61 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 295.00 | 17.45 | 20.55 | 19.00 | 19.60 | +7.85 | +66.81% | 0.06 | 18 | 76 | 0.99 | -0.31 | 0.00 | -0.63 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 300.00 | 19.95 | 22.30 | 21.13 | 20.05 | +6.30 | +45.82% | 0.07 | 95 | 222 | 1.00 | -0.34 | 0.00 | -0.65 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 305.00 | 21.50 | 24.30 | 22.90 | 23.65 | +8.21 | +53.18% | 0.08 | 72 | 92 | 0.99 | -0.36 | 0.00 | -0.66 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 310.00 | 23.95 | 26.85 | 25.40 | 25.46 | +8.90 | +53.75% | 0.08 | 71 | 85 | 0.99 | -0.38 | 0.00 | -0.68 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 315.00 | 26.25 | 28.90 | 27.58 | 26.95 | +8.35 | +44.90% | 0.09 | 85 | 61 | 0.99 | -0.41 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 320.00 | 28.75 | 31.35 | 30.05 | 29.96 | +10.16 | +51.32% | 0.09 | 47 | 306 | 0.99 | -0.43 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 325.00 | 31.05 | 34.10 | 32.58 | 32.98 | +10.83 | +48.90% | 0.10 | 18 | 51 | 0.98 | -0.46 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 330.00 | 34.20 | 36.85 | 35.53 | 37.29 | +12.34 | +49.46% | 0.11 | 117 | 262 | 0.98 | -0.48 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 335.00 | 36.70 | 39.45 | 38.08 | 38.70 | +11.44 | +41.97% | 0.11 | 12 | 49 | 0.98 | -0.50 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 340.00 | 39.05 | 42.40 | 40.73 | 42.33 | +12.68 | +42.77% | 0.12 | 120 | 2,897 | 0.98 | -0.53 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 345.00 | 42.50 | 45.55 | 44.03 | 46.70 | +20.05 | +75.24% | 0.13 | 2 | 26 | 0.98 | -0.55 | 0.00 | -0.70 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 350.00 | 46.25 | 48.35 | 47.30 | 47.33 | +13.05 | +38.07% | 0.14 | 23 | 94 | 0.98 | -0.57 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 355.00 | 49.15 | 51.95 | 50.55 | 57.03 | +20.95 | +58.07% | 0.14 | 2 | 53 | 0.97 | -0.59 | 0.00 | -0.68 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 360.00 | 52.60 | 55.35 | 53.98 | 56.93 | +17.93 | +45.98% | 0.15 | 1 | 259 | 0.98 | -0.61 | 0.00 | -0.67 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 365.00 | 56.25 | 58.80 | 57.53 | 60.48 | +22.78 | +60.43% | 0.16 | 2 | 100 | 0.97 | -0.64 | 0.00 | -0.66 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 370.00 | 59.50 | 62.40 | 60.95 | 64.20 | +26.00 | +68.07% | 0.16 | 8 | 112 | 0.97 | -0.66 | 0.00 | -0.65 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 375.00 | 63.15 | 66.05 | 64.60 | 70.00 | +17.71 | +33.87% | 0.17 | 4 | 109 | 0.97 | -0.67 | 0.00 | -0.63 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 380.00 | 67.00 | 69.80 | 68.40 | 69.20 | +17.85 | +34.77% | 0.18 | 18 | 51 | 0.98 | -0.69 | 0.00 | -0.61 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 385.00 | 71.00 | 73.70 | 72.35 | 74.23 | +14.13 | +23.52% | 0.19 | 3 | 51 | 0.97 | -0.71 | 0.00 | -0.60 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 390.00 | 74.75 | 77.75 | 76.25 | 78.52 | +18.87 | +31.64% | 0.20 | 2 | 23 | 0.97 | -0.73 | 0.00 | -0.58 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 395.00 | 78.55 | 81.80 | 80.18 | 83.75 | +27.65 | +49.29% | 0.20 | 1 | 13 | 0.98 | -0.75 | 0.00 | -0.56 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 400.00 | 83.00 | 86.00 | 84.50 | 90.93 | +32.46 | +55.52% | 0.21 | 2 | 88 | 0.97 | -0.76 | 0.00 | -0.54 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 405.00 | 87.45 | 90.15 | 88.80 | 38.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.97 | -0.78 | 0.00 | -0.52 | 6/29/2026 | 7/7/2026 2:59:07 PM EST |
| 410.00 | 91.50 | 94.40 | 92.95 | 101.87 | +30.72 | +43.18% | 0.23 | 4 | 79 | 0.98 | -0.79 | 0.00 | -0.50 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 415.00 | 96.00 | 98.70 | 97.35 | 97.00 | +16.55 | +20.58% | 0.23 | 5 | 94 | 0.98 | -0.81 | 0.00 | -0.48 | 7/7/2026 | 7/7/2026 2:59:07 PM EST |
| 420.00 | 100.45 | 103.75 | 102.10 | 53.88 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.98 | -0.82 | 0.00 | -0.46 | 7/1/2026 | 7/7/2026 2:59:07 PM EST |
| 425.00 | 104.25 | 107.80 | 106.03 | 84.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.98 | -0.83 | 0.00 | -0.44 | 7/6/2026 | 7/7/2026 2:59:07 PM EST |
| 430.00 | 108.70 | 112.65 | 110.68 | 60.51 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.97 | -0.84 | 0.00 | -0.42 | 7/1/2026 | 7/7/2026 2:59:07 PM EST |
| 435.00 | 113.95 | 116.80 | 115.38 | 54.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.98 | -0.85 | 0.00 | -0.40 | 7/1/2026 | 7/7/2026 2:59:07 PM EST |
| 440.00 | 118.00 | 121.45 | 119.73 | 76.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.98 | -0.86 | 0.00 | -0.38 | 6/15/2026 | 7/7/2026 2:59:07 PM EST |
| 445.00 | 122.85 | 126.35 | 124.60 | 74.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.98 | -0.87 | 0.00 | -0.36 | 6/18/2026 | 7/7/2026 2:59:07 PM EST |
| 450.00 | 127.15 | 130.70 | 128.93 | 52.00 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.97 | -0.88 | 0.00 | -0.34 | 6/30/2026 | 7/7/2026 2:59:07 PM EST |
| 455.00 | 131.75 | 135.15 | 133.45 | 82.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.98 | -0.89 | 0.00 | -0.33 | 6/18/2026 | 7/7/2026 2:59:07 PM EST |
| 460.00 | 136.50 | 140.10 | 138.30 | 72.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.98 | -0.90 | 0.00 | -0.31 | 6/29/2026 | 7/7/2026 2:59:07 PM EST |
| 470.00 | 146.00 | 149.90 | 147.95 | 67.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.96 | -0.91 | 0.00 | -0.28 | 6/30/2026 | 7/7/2026 2:59:07 PM EST |
| 480.00 | 155.60 | 159.50 | 157.55 | 100.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.17 | -0.92 | 0.00 | -0.25 | 6/25/2026 | 7/7/2026 2:59:07 PM EST |
| 490.00 | 165.25 | 169.25 | 167.25 | 111.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.19 | -0.93 | 0.00 | -0.22 | 6/29/2026 | 7/7/2026 2:59:07 PM EST |
| 500.00 | 175.00 | 178.85 | 176.93 | 124.09 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.22 | -0.94 | 0.00 | -0.20 | 7/2/2026 | 7/7/2026 2:59:07 PM EST |
| 510.00 | 185.40 | 188.50 | 186.95 | 128.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.24 | -0.95 | 0.00 | -0.18 | 6/15/2026 | 7/7/2026 2:59:07 PM EST |
| 520.00 | 194.50 | 198.50 | 196.50 | 143.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.27 | -0.96 | 0.00 | -0.16 | 7/2/2026 | 7/7/2026 2:59:07 PM EST |
| 530.00 | 204.45 | 208.20 | 206.33 | % | 0.39 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.14 | 7/7/2026 2:59:07 PM EST | |||
| 540.00 | 214.30 | 218.25 | 216.28 | % | 0.40 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.11 | 7/7/2026 2:59:07 PM EST | |||
| 550.00 | 224.20 | 228.15 | 226.18 | % | 0.41 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.10 | 7/7/2026 2:59:07 PM EST | |||
| 560.00 | 234.15 | 237.80 | 235.98 | % | 0.42 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 7/7/2026 2:59:07 PM EST | |||
| 570.00 | 244.10 | 247.75 | 245.93 | 180.03 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.42 | -0.98 | 0.00 | -0.09 | 6/25/2026 | 7/7/2026 2:59:07 PM EST |
| 580.00 | 254.05 | 258.00 | 256.03 | % | 0.44 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.08 | 7/7/2026 2:59:07 PM EST | |||
| 590.00 | 264.00 | 267.95 | 265.98 | 220.02 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.48 | -0.99 | 0.00 | -0.07 | 6/23/2026 | 7/7/2026 2:59:07 PM EST |