Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $379.09 as of 6/28/2026 9:35:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 266.85 | 270.50 | 268.68 | 288.12 | 0.00 | 0.00% | 2.44 | 0 | 17 | 1.73 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 115.00 | 261.90 | 265.55 | 263.73 | 265.30 | % | 2.29 | 1 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 4:00:06 PM EST | |
| 120.00 | 256.95 | 260.60 | 258.78 | 286.50 | 0.00 | 0.00% | 2.16 | 0 | 3 | 1.63 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 125.00 | 251.80 | 255.65 | 253.73 | 245.00 | 0.00 | 0.00% | 2.03 | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/26/2026 4:00:06 PM EST |
| 130.00 | 247.05 | 250.70 | 248.88 | 275.00 | 0.00 | 0.00% | 1.91 | 0 | 6 | 1.52 | 1.00 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 135.00 | 242.15 | 245.85 | 244.00 | 261.39 | 0.00 | 0.00% | 1.81 | 0 | 18 | 1.48 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 140.00 | 236.75 | 240.85 | 238.80 | 256.16 | 0.00 | 0.00% | 1.71 | 0 | 66 | 1.43 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 145.00 | 232.30 | 235.95 | 234.13 | 248.95 | 0.00 | 0.00% | 1.61 | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.03 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 150.00 | 227.45 | 231.00 | 229.23 | 246.01 | 0.00 | 0.00% | 1.53 | 0 | 5 | 1.43 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 155.00 | 222.50 | 226.10 | 224.30 | 231.60 | 0.00 | 0.00% | 1.45 | 0 | 4 | 1.33 | 1.00 | 0.00 | -0.03 | 6/17/2026 | 6/26/2026 4:00:06 PM EST |
| 160.00 | 217.60 | 221.25 | 219.43 | 234.25 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.04 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 165.00 | 212.85 | 216.35 | 214.60 | 160.53 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/26/2026 4:00:06 PM EST |
| 170.00 | 207.85 | 211.55 | 209.70 | 225.63 | 0.00 | 0.00% | 1.23 | 0 | 8 | 1.29 | 0.99 | 0.00 | -0.04 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 175.00 | 203.00 | 206.70 | 204.85 | 206.40 | +7.41 | +3.73% | 1.17 | 1 | 6 | 1.19 | 0.99 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 180.00 | 198.30 | 201.80 | 200.05 | 193.40 | 0.00 | 0.00% | 1.11 | 0 | 12 | 1.17 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/26/2026 4:00:06 PM EST |
| 185.00 | 193.20 | 197.00 | 195.10 | 156.89 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.22 | 0.98 | 0.00 | -0.06 | 6/4/2026 | 6/26/2026 4:00:06 PM EST |
| 190.00 | 188.60 | 192.25 | 190.43 | 194.62 | 0.00 | 0.00% | 1.00 | 0 | 25 | 1.19 | 0.98 | 0.00 | -0.07 | 6/17/2026 | 6/26/2026 4:00:06 PM EST |
| 195.00 | 183.80 | 187.45 | 185.63 | 181.19 | 0.00 | 0.00% | 0.95 | 0 | 10 | 0.99 | 0.97 | 0.00 | -0.08 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 200.00 | 179.40 | 182.75 | 181.08 | 185.28 | +8.81 | +5.00% | 0.91 | 2 | 49 | 1.01 | 0.97 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 210.00 | 169.75 | 173.35 | 171.55 | 186.61 | 0.00 | 0.00% | 0.82 | 0 | 16 | 1.00 | 0.96 | 0.00 | -0.10 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 220.00 | 160.40 | 164.05 | 162.23 | 152.10 | 0.00 | 0.00% | 0.74 | 0 | 52 | 0.98 | 0.95 | 0.00 | -0.12 | 6/24/2026 | 6/26/2026 4:00:06 PM EST |
| 230.00 | 151.60 | 154.95 | 153.28 | 160.45 | 0.00 | 0.00% | 0.67 | 0 | 140 | 0.96 | 0.94 | 0.00 | -0.14 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 240.00 | 142.35 | 146.00 | 144.18 | 162.70 | 0.00 | 0.00% | 0.60 | 0 | 203 | 0.95 | 0.93 | 0.00 | -0.17 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 250.00 | 133.85 | 137.40 | 135.63 | 141.47 | -10.78 | -7.08% | 0.54 | 3 | 4,158 | 0.95 | 0.92 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 260.00 | 125.20 | 128.70 | 126.95 | 130.02 | -0.28 | -0.22% | 0.49 | 1 | 195 | 0.92 | 0.90 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 270.00 | 116.85 | 120.55 | 118.70 | 134.60 | 0.00 | 0.00% | 0.44 | 0 | 359 | 0.91 | 0.88 | 0.00 | -0.24 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 280.00 | 109.25 | 112.50 | 110.88 | 113.69 | -10.07 | -8.14% | 0.40 | 15 | 488 | 0.89 | 0.86 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 290.00 | 101.45 | 104.80 | 103.13 | 105.00 | -0.65 | -0.62% | 0.36 | 16 | 416 | 0.89 | 0.83 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 300.00 | 94.00 | 97.40 | 95.70 | 98.30 | -11.82 | -10.74% | 0.32 | 11 | 786 | 0.88 | 0.81 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 310.00 | 87.05 | 90.65 | 88.85 | 89.50 | -10.65 | -10.64% | 0.29 | 2 | 4,941 | 0.88 | 0.78 | 0.00 | -0.34 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 320.00 | 80.15 | 83.80 | 81.98 | 80.88 | -12.39 | -13.29% | 0.26 | 13 | 1,461 | 0.87 | 0.75 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 330.00 | 73.75 | 77.30 | 75.53 | 79.00 | +1.55 | +2.01% | 0.23 | 1 | 558 | 0.86 | 0.72 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 340.00 | 67.65 | 71.35 | 69.50 | 69.43 | -2.32 | -3.24% | 0.20 | 3 | 365 | 0.86 | 0.69 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 350.00 | 62.20 | 65.80 | 64.00 | 65.04 | -11.81 | -15.37% | 0.18 | 19 | 418 | 0.85 | 0.66 | 0.00 | -0.42 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 360.00 | 57.00 | 60.70 | 58.85 | 57.95 | -9.56 | -14.17% | 0.16 | 73 | 439 | 0.84 | 0.63 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 370.00 | 52.10 | 55.50 | 53.80 | 53.45 | -11.48 | -17.69% | 0.15 | 3 | 524 | 0.84 | 0.60 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 380.00 | 47.70 | 50.90 | 49.30 | 50.11 | -13.13 | -20.77% | 0.13 | 186 | 841 | 0.84 | 0.56 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 390.00 | 43.30 | 46.65 | 44.98 | 44.42 | -13.78 | -23.68% | 0.12 | 46 | 414 | 0.84 | 0.53 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 400.00 | 39.55 | 42.65 | 41.10 | 40.39 | -13.11 | -24.51% | 0.10 | 57 | 3,253 | 0.83 | 0.50 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 410.00 | 35.70 | 39.25 | 37.48 | 38.90 | -7.75 | -16.62% | 0.09 | 34 | 771 | 0.83 | 0.47 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 420.00 | 32.60 | 35.80 | 34.20 | 33.54 | -9.76 | -22.54% | 0.08 | 16 | 878 | 0.83 | 0.44 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 430.00 | 29.40 | 32.65 | 31.03 | 30.16 | -8.74 | -22.47% | 0.07 | 7 | 698 | 0.83 | 0.41 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 440.00 | 26.60 | 30.05 | 28.33 | 29.05 | -6.95 | -19.31% | 0.06 | 126 | 350 | 0.83 | 0.39 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 450.00 | 24.30 | 26.90 | 25.60 | 25.49 | -9.71 | -27.59% | 0.06 | 30 | 939 | 0.83 | 0.36 | 0.00 | -0.42 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 460.00 | 21.45 | 24.55 | 23.00 | 23.40 | -6.45 | -21.61% | 0.05 | 15 | 261 | 0.83 | 0.33 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 470.00 | 19.35 | 22.95 | 21.15 | 21.00 | -6.40 | -23.36% | 0.04 | 106 | 309 | 0.83 | 0.31 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 480.00 | 17.40 | 20.70 | 19.05 | 19.45 | -6.30 | -24.47% | 0.04 | 11 | 258 | 0.83 | 0.29 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 490.00 | 15.60 | 19.05 | 17.33 | 17.95 | -5.40 | -23.13% | 0.04 | 28 | 286 | 0.83 | 0.27 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 500.00 | 14.05 | 17.10 | 15.58 | 15.55 | -7.14 | -31.47% | 0.03 | 23 | 442 | 0.83 | 0.25 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 510.00 | 12.95 | 15.85 | 14.40 | 16.05 | -3.10 | -16.19% | 0.03 | 4 | 51 | 0.83 | 0.23 | 0.00 | -0.34 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 520.00 | 11.25 | 14.90 | 13.08 | 13.73 | -3.67 | -21.10% | 0.03 | 3 | 100 | 0.83 | 0.21 | 0.00 | -0.33 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 530.00 | 10.10 | 13.40 | 11.75 | 12.02 | -4.08 | -25.35% | 0.02 | 2 | 107 | 0.83 | 0.20 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 540.00 | 9.10 | 12.50 | 10.80 | 11.17 | -3.93 | -26.03% | 0.02 | 7 | 63 | 0.84 | 0.18 | 0.00 | -0.30 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 550.00 | 9.00 | 11.25 | 10.13 | 11.50 | -1.80 | -13.54% | 0.02 | 9 | 49 | 0.85 | 0.17 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 560.00 | 7.20 | 10.85 | 9.03 | 12.85 | 0.00 | 0.00% | 0.02 | 0 | 257 | 0.84 | 0.16 | 0.00 | -0.27 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 570.00 | 6.60 | 9.70 | 8.15 | 8.50 | -2.50 | -22.73% | 0.01 | 1 | 30 | 0.84 | 0.15 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 580.00 | 5.90 | 9.30 | 7.60 | 10.75 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.85 | 0.14 | 0.00 | -0.25 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 590.00 | 5.25 | 8.70 | 6.98 | 9.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.85 | 0.13 | 0.00 | -0.24 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 600.00 | 5.10 | 7.55 | 6.33 | 6.15 | -2.65 | -30.12% | 0.01 | 41 | 138 | 0.85 | 0.12 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.17 | 1.09 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.80 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/26/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.18 | 1.09 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.74 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 6/26/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 6/26/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.23 | 1.12 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 6/26/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.59 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.29 | 1.15 | 0.73 | +0.21 | +40.39% | 0.01 | 20 | 3 | 1.54 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.33 | 1.17 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.50 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.38 | 1.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.45 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 150.00 | 0.05 | 2.43 | 1.24 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.12 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/26/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.49 | 1.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.37 | 0.00 | 0.00 | -0.03 | 6/18/2026 | 6/26/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.57 | 1.29 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.34 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/26/2026 4:00:06 PM EST |
| 165.00 | 0.05 | 2.65 | 1.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 170.00 | 0.05 | 2.75 | 1.40 | 0.71 | 0.00 | 0.00% | 0.01 | 2 | 293 | 1.00 | -0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.21 | -0.01 | 0.00 | -0.05 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.99 | 1.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.21 | -0.01 | 0.00 | -0.06 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 185.00 | 0.85 | 2.88 | 1.87 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.04 | -0.02 | 0.00 | -0.06 | 6/23/2026 | 6/26/2026 4:00:06 PM EST |
| 190.00 | 0.90 | 2.73 | 1.82 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.01 | -0.02 | 0.00 | -0.07 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 195.00 | 0.20 | 3.45 | 1.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.92 | -0.03 | 0.00 | -0.08 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 200.00 | 1.01 | 2.85 | 1.93 | 1.64 | +0.23 | +16.32% | 0.01 | 4 | 856 | 0.96 | -0.03 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 210.00 | 1.50 | 4.05 | 2.78 | 2.24 | +0.36 | +19.15% | 0.01 | 13 | 1,445 | 0.96 | -0.04 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 220.00 | 2.25 | 4.00 | 3.13 | 3.09 | +0.07 | +2.32% | 0.01 | 1 | 653 | 0.93 | -0.05 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 230.00 | 2.54 | 5.25 | 3.90 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 620 | 0.91 | -0.06 | 0.00 | -0.14 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 240.00 | 3.90 | 5.50 | 4.70 | 5.05 | +1.20 | +31.17% | 0.02 | 18 | 13,426 | 0.90 | -0.07 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 250.00 | 5.30 | 6.95 | 6.13 | 6.06 | +1.33 | +28.12% | 0.02 | 18 | 1,008 | 0.90 | -0.08 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 260.00 | 6.10 | 8.25 | 7.18 | 7.60 | +1.90 | +33.34% | 0.03 | 28 | 686 | 0.87 | -0.10 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 270.00 | 7.60 | 10.35 | 8.98 | 8.72 | +1.92 | +28.24% | 0.03 | 38 | 705 | 0.87 | -0.12 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 280.00 | 9.45 | 12.40 | 10.93 | 10.34 | +1.44 | +16.18% | 0.04 | 37 | 1,399 | 0.86 | -0.14 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 290.00 | 11.85 | 13.95 | 12.90 | 12.85 | +1.85 | +16.82% | 0.04 | 25 | 832 | 0.85 | -0.17 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 300.00 | 14.30 | 17.15 | 15.73 | 15.99 | +3.59 | +28.96% | 0.05 | 172 | 658 | 0.84 | -0.19 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 310.00 | 17.10 | 19.20 | 18.15 | 17.37 | +1.77 | +11.35% | 0.06 | 59 | 720 | 0.84 | -0.22 | 0.00 | -0.34 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 320.00 | 20.25 | 22.65 | 21.45 | 22.10 | +4.55 | +25.93% | 0.07 | 38 | 594 | 0.83 | -0.25 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 330.00 | 24.10 | 26.25 | 25.18 | 25.00 | +4.57 | +22.37% | 0.08 | 15 | 347 | 0.83 | -0.28 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 340.00 | 28.05 | 30.45 | 29.25 | 28.50 | +3.60 | +14.46% | 0.09 | 14 | 1,393 | 0.83 | -0.31 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 350.00 | 32.25 | 35.20 | 33.73 | 32.15 | +4.15 | +14.83% | 0.10 | 126 | 831 | 0.83 | -0.34 | 0.00 | -0.42 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 360.00 | 37.05 | 39.65 | 38.35 | 36.50 | +5.50 | +17.75% | 0.11 | 254 | 4,939 | 0.83 | -0.37 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 370.00 | 42.20 | 44.80 | 43.50 | 43.00 | +6.65 | +18.30% | 0.12 | 329 | 433 | 0.83 | -0.40 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 380.00 | 47.50 | 49.95 | 48.73 | 47.75 | +6.10 | +14.65% | 0.13 | 156 | 124 | 0.83 | -0.44 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 390.00 | 52.70 | 55.60 | 54.15 | 53.70 | +6.56 | +13.92% | 0.14 | 76 | 147 | 0.83 | -0.47 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 400.00 | 58.55 | 61.85 | 60.20 | 58.57 | +5.47 | +10.31% | 0.15 | 30 | 118 | 0.82 | -0.50 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 410.00 | 64.90 | 68.05 | 66.48 | 60.35 | -1.15 | -1.87% | 0.16 | 15 | 119 | 0.82 | -0.53 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 420.00 | 71.55 | 74.90 | 73.23 | 72.28 | +8.36 | +13.08% | 0.17 | 42 | 83 | 0.82 | -0.56 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 430.00 | 78.25 | 81.80 | 80.03 | 80.50 | +3.85 | +5.03% | 0.19 | 1 | 27 | 0.81 | -0.59 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 440.00 | 85.45 | 89.15 | 87.30 | 77.85 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.81 | -0.61 | 0.00 | -0.43 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 450.00 | 93.05 | 96.55 | 94.80 | 93.40 | +1.35 | +1.47% | 0.21 | 12 | 160 | 0.82 | -0.64 | 0.00 | -0.42 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 460.00 | 100.50 | 104.25 | 102.38 | 92.65 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.81 | -0.67 | 0.00 | -0.41 | 6/17/2026 | 6/26/2026 4:00:06 PM EST |
| 470.00 | 108.50 | 112.10 | 110.30 | 110.25 | +3.85 | +3.62% | 0.23 | 20 | 33 | 0.81 | -0.69 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 480.00 | 116.50 | 120.45 | 118.48 | 106.05 | 0.00 | 0.00% | 0.25 | 0 | 74 | 0.82 | -0.71 | 0.00 | -0.38 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 490.00 | 124.85 | 128.45 | 126.65 | 114.70 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.82 | -0.73 | 0.00 | -0.37 | 6/25/2026 | 6/26/2026 4:00:06 PM EST |
| 500.00 | 133.30 | 137.00 | 135.15 | 144.75 | 0.00 | 0.00% | 0.27 | 0 | 106 | 0.82 | -0.75 | 0.00 | -0.35 | 6/24/2026 | 6/26/2026 4:00:06 PM EST |
| 510.00 | 141.85 | 145.60 | 143.73 | 130.40 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.82 | -0.77 | 0.00 | -0.34 | 6/22/2026 | 6/26/2026 4:00:06 PM EST |
| 520.00 | 150.60 | 154.05 | 152.33 | 142.95 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.82 | -0.79 | 0.00 | -0.33 | 6/15/2026 | 6/26/2026 4:00:06 PM EST |
| 530.00 | 159.40 | 162.80 | 161.10 | 161.70 | +14.68 | +9.99% | 0.30 | 1 | 8 | 0.81 | -0.80 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 540.00 | 168.50 | 172.25 | 170.38 | 171.40 | +15.66 | +10.06% | 0.32 | 2 | 19 | 0.82 | -0.82 | 0.00 | -0.30 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |
| 550.00 | 177.55 | 181.15 | 179.35 | % | 0.33 | 0 | 0 | 0.82 | -0.83 | 0.00 | -0.29 | 6/26/2026 4:00:06 PM EST | |||
| 560.00 | 186.60 | 190.50 | 188.55 | % | 0.34 | 0 | 0 | 0.82 | -0.84 | 0.00 | -0.27 | 6/26/2026 4:00:06 PM EST | |||
| 570.00 | 195.85 | 199.70 | 197.78 | 198.50 | % | 0.35 | 1 | 0 | 0.82 | -0.85 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 4:00:06 PM EST | |
| 580.00 | 205.20 | 208.60 | 206.90 | % | 0.36 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.25 | 6/26/2026 4:00:06 PM EST | |||
| 590.00 | 214.65 | 218.00 | 216.33 | 212.75 | % | 0.37 | 1 | 0 | 0.83 | -0.87 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 4:00:06 PM EST | |
| 600.00 | 224.00 | 227.75 | 225.88 | 225.20 | % | 0.38 | 1 | 0 | 0.82 | -0.88 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:06 PM EST |