Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $305.21 as of 7/27/2026 2:36:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 100.70 | 104.55 | 102.63 | 97.15 | -25.30 | -20.67% | 0.54 | 2 | 1 | 1.77 | 0.98 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 95.80 | 99.60 | 97.70 | 92.50 | -35.26 | -27.60% | 0.50 | 2 | 5 | 1.70 | 0.98 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 91.00 | 94.95 | 92.98 | 154.96 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.67 | 0.97 | 0.00 | -0.23 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 205.00 | 86.35 | 89.80 | 88.08 | 96.50 | -11.42 | -10.59% | 0.43 | 1 | 2 | 1.60 | 0.96 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 81.60 | 85.45 | 83.53 | % | 0.40 | 0 | 0 | 1.59 | 0.95 | 0.00 | -0.32 | 7/27/2026 3:59:59 PM EST | |||
| 215.00 | 76.90 | 80.80 | 78.85 | 154.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.18 | 0.94 | 0.00 | -0.37 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 72.40 | 76.30 | 74.35 | 141.87 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.21 | 0.92 | 0.00 | -0.42 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 225.00 | 67.95 | 71.60 | 69.78 | % | 0.31 | 0 | 0 | 1.22 | 0.91 | 0.00 | -0.48 | 7/27/2026 3:59:59 PM EST | |||
| 230.00 | 63.50 | 67.25 | 65.38 | % | 0.28 | 0 | 0 | 1.21 | 0.89 | 0.00 | -0.54 | 7/27/2026 3:59:59 PM EST | |||
| 235.00 | 59.20 | 62.90 | 61.05 | 99.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.20 | 0.87 | 0.00 | -0.59 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 54.90 | 58.70 | 56.80 | 74.77 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.19 | 0.85 | 0.00 | -0.66 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 245.00 | 51.00 | 54.60 | 52.80 | 81.63 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.19 | 0.83 | 0.00 | -0.71 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 47.30 | 50.50 | 48.90 | 39.00 | -21.50 | -35.54% | 0.20 | 4 | 10 | 1.18 | 0.80 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 255.00 | 43.30 | 46.75 | 45.03 | 60.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.16 | 0.78 | 0.01 | -0.81 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 39.65 | 43.00 | 41.33 | 60.67 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.15 | 0.75 | 0.01 | -0.86 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 265.00 | 35.75 | 39.50 | 37.63 | 34.16 | -24.02 | -41.29% | 0.14 | 2 | 8 | 1.16 | 0.72 | 0.01 | -0.90 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 33.05 | 35.50 | 34.28 | 59.95 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.12 | 0.69 | 0.01 | -0.94 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 275.00 | 30.10 | 32.55 | 31.33 | 114.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.12 | 0.66 | 0.01 | -0.96 | 6/26/2026 | 7/27/2026 3:59:59 PM EST |
| 280.00 | 26.90 | 29.30 | 28.10 | 24.62 | -31.45 | -56.10% | 0.10 | 2 | 7 | 1.10 | 0.62 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 285.00 | 24.25 | 26.55 | 25.40 | 21.22 | -24.56 | -53.65% | 0.09 | 105 | 105 | 1.10 | 0.59 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 287.50 | 22.60 | 25.25 | 23.93 | % | 0.08 | 0 | 0 | 1.09 | 0.57 | 0.01 | -1.00 | 7/27/2026 3:59:59 PM EST | |||
| 290.00 | 21.30 | 24.05 | 22.68 | 22.66 | -11.34 | -33.36% | 0.08 | 20 | 7 | 1.08 | 0.55 | 0.01 | -1.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 292.50 | 20.35 | 22.70 | 21.53 | 22.40 | -21.52 | -49.00% | 0.07 | 5 | 1 | 1.08 | 0.53 | 0.01 | -1.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 295.00 | 18.90 | 21.60 | 20.25 | 15.70 | -31.22 | -66.54% | 0.07 | 27 | 12 | 1.08 | 0.51 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 297.50 | 17.75 | 20.50 | 19.13 | 15.16 | % | 0.06 | 4 | 0 | 1.07 | 0.50 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 300.00 | 16.70 | 19.40 | 18.05 | 18.40 | -21.65 | -54.06% | 0.06 | 41 | 48 | 1.07 | 0.48 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 302.50 | 15.90 | 18.30 | 17.10 | 14.46 | -16.63 | -53.49% | 0.06 | 3 | 2 | 1.07 | 0.46 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 305.00 | 14.70 | 17.40 | 16.05 | 13.63 | -11.92 | -46.66% | 0.05 | 13 | 12 | 1.07 | 0.44 | 0.01 | -0.98 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 307.50 | 13.70 | 16.30 | 15.00 | 12.89 | -24.06 | -65.12% | 0.05 | 12 | 17 | 1.06 | 0.42 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 310.00 | 13.10 | 15.50 | 14.30 | 11.40 | -23.24 | -67.09% | 0.05 | 9 | 21 | 1.07 | 0.41 | 0.01 | -0.95 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 312.50 | 12.10 | 14.45 | 13.28 | 16.38 | -7.30 | -30.83% | 0.04 | 1 | 3 | 1.06 | 0.39 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 315.00 | 11.35 | 13.80 | 12.58 | 9.60 | -13.82 | -59.01% | 0.04 | 13 | 25 | 1.06 | 0.37 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 317.50 | 10.45 | 12.90 | 11.68 | 12.02 | -19.16 | -61.45% | 0.04 | 1 | 13 | 1.05 | 0.35 | 0.01 | -0.91 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 320.00 | 9.95 | 12.20 | 11.08 | 9.60 | -8.15 | -45.92% | 0.03 | 23 | 72 | 1.06 | 0.34 | 0.01 | -0.89 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 322.50 | 9.15 | 11.60 | 10.38 | 9.04 | -16.76 | -64.97% | 0.03 | 1 | 25 | 1.06 | 0.32 | 0.01 | -0.87 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 325.00 | 8.40 | 10.85 | 9.63 | 9.80 | -5.61 | -36.41% | 0.03 | 25 | 63 | 1.05 | 0.31 | 0.01 | -0.85 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 327.50 | 7.75 | 10.15 | 8.95 | 19.25 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.05 | 0.29 | 0.01 | -0.83 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 330.00 | 7.30 | 9.45 | 8.38 | 9.05 | -4.80 | -34.66% | 0.03 | 41 | 68 | 1.05 | 0.28 | 0.01 | -0.81 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 332.50 | 6.95 | 9.00 | 7.98 | 7.08 | -15.58 | -68.76% | 0.02 | 51 | 11 | 1.06 | 0.26 | 0.01 | -0.79 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 335.00 | 6.25 | 8.45 | 7.35 | 6.30 | -5.81 | -47.98% | 0.02 | 11 | 27 | 1.05 | 0.25 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 337.50 | 5.70 | 7.90 | 6.80 | 5.12 | -8.61 | -62.71% | 0.02 | 2 | 3 | 1.04 | 0.24 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 340.00 | 5.40 | 7.35 | 6.38 | 6.78 | -4.30 | -38.81% | 0.02 | 76 | 287 | 1.05 | 0.22 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 342.50 | 4.95 | 6.85 | 5.90 | 5.47 | -4.53 | -45.30% | 0.02 | 28 | 2 | 1.04 | 0.21 | 0.01 | -0.69 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 345.00 | 4.75 | 6.45 | 5.60 | 5.88 | -3.75 | -38.95% | 0.02 | 14 | 23 | 1.05 | 0.20 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 350.00 | 3.95 | 5.65 | 4.80 | 4.80 | -3.70 | -43.53% | 0.01 | 53 | 128 | 1.04 | 0.18 | 0.00 | -0.62 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 355.00 | 3.35 | 5.00 | 4.18 | 2.89 | -6.21 | -68.25% | 0.01 | 3 | 65 | 1.04 | 0.16 | 0.00 | -0.58 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 360.00 | 2.18 | 4.25 | 3.22 | 3.55 | -4.40 | -55.35% | 0.01 | 70 | 74 | 1.01 | 0.14 | 0.00 | -0.53 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 365.00 | 2.73 | 3.35 | 3.04 | 2.92 | -8.23 | -73.82% | 0.01 | 15 | 36 | 1.04 | 0.12 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 370.00 | 1.34 | 3.80 | 2.57 | 2.88 | -2.62 | -47.64% | 0.01 | 247 | 93 | 1.02 | 0.11 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 375.00 | 1.94 | 2.64 | 2.29 | 2.30 | -4.35 | -65.42% | 0.01 | 37 | 44 | 1.05 | 0.09 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 380.00 | 1.62 | 2.33 | 1.98 | 2.01 | -2.28 | -53.15% | 0.01 | 207 | 58 | 1.05 | 0.08 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 385.00 | 1.49 | 2.06 | 1.78 | 1.31 | -3.19 | -70.89% | 0.00 | 18 | 76 | 1.06 | 0.07 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 390.00 | 1.15 | 1.75 | 1.45 | 1.42 | -1.58 | -52.67% | 0.00 | 31 | 74 | 1.05 | 0.06 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 395.00 | 0.97 | 1.61 | 1.29 | 0.97 | -2.88 | -74.81% | 0.00 | 3 | 80 | 1.06 | 0.05 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 400.00 | 0.82 | 1.41 | 1.12 | 0.99 | -1.20 | -54.80% | 0.00 | 97 | 248 | 1.06 | 0.05 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 2.88 | 1.44 | 1.07 | -1.05 | -49.53% | 0.00 | 1 | 87 | 1.34 | 0.04 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 410.00 | 0.30 | 2.75 | 1.53 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.14 | 0.03 | 0.00 | -0.18 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 2.62 | 1.31 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.38 | 0.03 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.55 | 1.28 | 0.98 | -0.42 | -30.00% | 0.00 | 22 | 63 | 1.41 | 0.03 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 425.00 | 0.14 | 2.53 | 1.34 | 0.10 | -1.25 | -92.60% | 0.00 | 2 | 20 | 1.17 | 0.02 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.08 | 1.04 | 0.99 | -1.07 | -51.95% | 0.00 | 17 | 36 | 1.41 | 0.02 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 1.41 | 0.71 | 0.65 | -1.38 | -67.98% | 0.00 | 10 | 201 | 1.34 | 0.02 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.37 | 1.19 | 1.19 | -0.01 | -0.84% | 0.00 | 4 | 45 | 1.52 | 0.01 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 2.30 | 1.15 | 1.15 | -0.89 | -43.63% | 0.00 | 1 | 24 | 1.54 | 0.01 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 2.09 | 1.05 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.54 | 0.01 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 2.34 | 1.17 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 1.20 | 0.60 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.44 | 0.01 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.68 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 2.23 | 1.12 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.73 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 2.20 | 1.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.78 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 2.18 | 1.09 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.83 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 2.17 | 1.09 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.88 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 2.16 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.92 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 2.14 | 1.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 2.14 | 1.07 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.99 | 1.00 | 1.09 | +0.14 | +14.74% | 0.01 | 60 | 41 | 1.66 | -0.02 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.72 | 1.36 | 1.18 | +0.27 | +29.67% | 0.01 | 2 | 31 | 1.69 | -0.02 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 200.00 | 0.09 | 2.00 | 1.05 | 1.10 | +0.21 | +23.60% | 0.01 | 6 | 28 | 1.19 | -0.03 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 205.00 | 0.48 | 2.00 | 1.24 | 1.38 | -0.45 | -24.59% | 0.01 | 4 | 7 | 1.24 | -0.04 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 210.00 | 1.18 | 2.04 | 1.61 | 1.76 | +0.45 | +34.36% | 0.01 | 96 | 36 | 1.26 | -0.05 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 215.00 | 1.87 | 2.44 | 2.16 | 2.54 | +1.04 | +69.34% | 0.01 | 15 | 21 | 1.28 | -0.06 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 220.00 | 2.24 | 2.90 | 2.57 | 3.15 | +1.26 | +66.67% | 0.01 | 77 | 73 | 1.26 | -0.08 | 0.00 | -0.42 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 225.00 | 2.74 | 3.40 | 3.07 | 2.92 | +0.86 | +41.75% | 0.01 | 135 | 28 | 1.24 | -0.09 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 230.00 | 3.00 | 4.70 | 3.85 | 3.55 | +0.55 | +18.34% | 0.02 | 132 | 43 | 1.24 | -0.11 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 235.00 | 3.70 | 5.60 | 4.65 | 4.10 | +0.65 | +18.85% | 0.02 | 130 | 231 | 1.24 | -0.13 | 0.00 | -0.59 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 240.00 | 4.45 | 5.30 | 4.88 | 4.87 | +0.46 | +10.44% | 0.02 | 100 | 66 | 1.18 | -0.15 | 0.00 | -0.66 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 245.00 | 5.05 | 6.30 | 5.68 | 6.10 | +1.41 | +30.07% | 0.02 | 182 | 253 | 1.16 | -0.17 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 250.00 | 6.20 | 7.45 | 6.83 | 6.85 | +1.08 | +18.72% | 0.03 | 253 | 137 | 1.15 | -0.20 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 255.00 | 7.25 | 8.60 | 7.93 | 8.35 | +1.95 | +30.47% | 0.03 | 863 | 1,177 | 1.14 | -0.22 | 0.01 | -0.81 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 260.00 | 8.45 | 10.50 | 9.48 | 9.25 | +1.55 | +20.13% | 0.04 | 137 | 298 | 1.14 | -0.25 | 0.01 | -0.86 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 265.00 | 10.15 | 12.05 | 11.10 | 10.90 | +1.90 | +21.12% | 0.04 | 39 | 285 | 1.14 | -0.28 | 0.01 | -0.90 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 270.00 | 11.45 | 13.85 | 12.65 | 12.50 | +2.50 | +25.00% | 0.05 | 29 | 74 | 1.12 | -0.31 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 275.00 | 13.55 | 15.70 | 14.63 | 15.80 | +4.30 | +37.40% | 0.05 | 418 | 68 | 1.12 | -0.34 | 0.01 | -0.96 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 280.00 | 15.25 | 17.95 | 16.60 | 17.35 | +4.75 | +37.70% | 0.06 | 39 | 119 | 1.11 | -0.38 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 285.00 | 17.65 | 19.30 | 18.48 | 18.50 | +4.25 | +29.83% | 0.06 | 55 | 188 | 1.09 | -0.41 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 287.50 | 18.60 | 21.15 | 19.88 | 22.56 | % | 0.07 | 10 | 0 | 1.09 | -0.43 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 290.00 | 19.85 | 22.25 | 21.05 | 25.15 | +8.85 | +54.30% | 0.07 | 38 | 127 | 1.09 | -0.45 | 0.01 | -1.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 292.50 | 21.15 | 23.75 | 22.45 | 26.19 | +11.19 | +74.60% | 0.08 | 3 | 34 | 1.09 | -0.47 | 0.01 | -1.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 295.00 | 22.30 | 24.75 | 23.53 | 24.23 | +5.55 | +29.72% | 0.08 | 28 | 88 | 1.08 | -0.49 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 297.50 | 23.60 | 26.45 | 25.03 | 30.40 | +13.57 | +80.63% | 0.08 | 1 | 9 | 1.08 | -0.50 | 0.01 | -1.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 300.00 | 25.20 | 26.75 | 25.98 | 30.20 | +6.90 | +29.62% | 0.09 | 24 | 341 | 1.06 | -0.52 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 302.50 | 26.40 | 29.35 | 27.88 | 32.40 | +11.19 | +52.76% | 0.09 | 1 | 24 | 1.08 | -0.54 | 0.01 | -0.99 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 305.00 | 27.90 | 30.70 | 29.30 | 29.42 | +9.16 | +45.22% | 0.10 | 10 | 48 | 1.07 | -0.56 | 0.01 | -0.98 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 307.50 | 29.45 | 32.25 | 30.85 | 22.40 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.07 | -0.58 | 0.01 | -0.97 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 310.00 | 31.30 | 33.60 | 32.45 | 33.56 | +7.54 | +28.98% | 0.10 | 5 | 170 | 1.06 | -0.59 | 0.01 | -0.95 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 312.50 | 32.90 | 35.35 | 34.13 | 25.22 | +0.31 | +1.25% | 0.11 | 1 | 55 | 1.06 | -0.61 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 315.00 | 34.50 | 37.10 | 35.80 | 43.97 | +14.23 | +47.85% | 0.11 | 3 | 106 | 1.06 | -0.63 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 317.50 | 36.30 | 38.70 | 37.50 | 38.72 | +11.17 | +40.55% | 0.12 | 1 | 23 | 1.06 | -0.65 | 0.01 | -0.91 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 320.00 | 37.90 | 40.50 | 39.20 | 39.33 | +7.53 | +23.68% | 0.12 | 14 | 198 | 1.05 | -0.66 | 0.01 | -0.89 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 322.50 | 39.90 | 42.50 | 41.20 | 46.40 | +12.74 | +37.85% | 0.13 | 4 | 71 | 1.06 | -0.68 | 0.01 | -0.87 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 325.00 | 41.70 | 44.30 | 43.00 | 42.11 | +10.11 | +31.60% | 0.13 | 9 | 397 | 1.06 | -0.69 | 0.01 | -0.85 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 327.50 | 43.35 | 46.20 | 44.78 | 49.54 | +16.04 | +47.89% | 0.14 | 3 | 10 | 1.05 | -0.71 | 0.01 | -0.83 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 330.00 | 45.45 | 48.20 | 46.83 | 51.30 | +15.06 | +41.56% | 0.14 | 13 | 89 | 1.06 | -0.72 | 0.01 | -0.81 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 332.50 | 46.95 | 50.10 | 48.53 | 53.50 | +16.75 | +45.58% | 0.15 | 3 | 2 | 1.04 | -0.74 | 0.01 | -0.79 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 335.00 | 48.60 | 52.10 | 50.35 | 60.88 | +25.50 | +72.08% | 0.15 | 2 | 85 | 1.03 | -0.75 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 337.50 | 50.70 | 54.10 | 52.40 | 54.65 | +15.59 | +39.92% | 0.16 | 2 | 2 | 1.03 | -0.76 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 340.00 | 52.70 | 56.10 | 54.40 | 62.11 | +22.57 | +57.09% | 0.16 | 3 | 38 | 1.03 | -0.78 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 342.50 | 55.00 | 58.20 | 56.60 | 40.85 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.04 | -0.79 | 0.01 | -0.69 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 345.00 | 56.90 | 60.35 | 58.63 | 62.38 | +17.87 | +40.15% | 0.17 | 4 | 75 | 1.03 | -0.80 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 350.00 | 61.15 | 64.75 | 62.95 | 68.48 | +22.85 | +50.08% | 0.18 | 6 | 80 | 1.03 | -0.82 | 0.00 | -0.62 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 355.00 | 65.50 | 69.00 | 67.25 | 47.97 | 0.00 | 0.00% | 0.19 | 0 | 48 | 1.02 | -0.84 | 0.00 | -0.58 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 360.00 | 70.05 | 73.55 | 71.80 | 49.63 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.03 | -0.86 | 0.00 | -0.53 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 365.00 | 74.30 | 78.20 | 76.25 | 59.36 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.00 | -0.88 | 0.00 | -0.49 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 370.00 | 79.20 | 82.75 | 80.98 | 92.75 | +33.47 | +56.47% | 0.22 | 2 | 93 | 1.02 | -0.89 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 375.00 | 83.60 | 87.35 | 85.48 | 88.73 | +21.22 | +31.44% | 0.23 | 6 | 17 | 0.94 | -0.91 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 380.00 | 88.40 | 92.10 | 90.25 | 93.10 | +26.02 | +38.79% | 0.24 | 6 | 35 | 1.27 | -0.92 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 385.00 | 93.00 | 97.05 | 95.03 | 98.20 | +19.55 | +24.86% | 0.25 | 3 | 14 | 1.28 | -0.93 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 390.00 | 97.95 | 101.60 | 99.78 | 105.86 | +29.19 | +38.08% | 0.26 | 3 | 8 | 1.31 | -0.94 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 395.00 | 102.55 | 106.75 | 104.65 | 114.38 | +33.36 | +41.18% | 0.26 | 2 | 35 | 1.33 | -0.95 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 400.00 | 107.40 | 111.45 | 109.43 | 119.99 | +35.16 | +41.45% | 0.27 | 20 | 32 | 1.35 | -0.95 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 405.00 | 112.30 | 116.05 | 114.18 | 119.75 | +22.30 | +22.89% | 0.28 | 1 | 6 | 1.38 | -0.96 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 410.00 | 117.30 | 120.95 | 119.13 | 130.25 | +20.69 | +18.89% | 0.29 | 1 | 6 | 1.40 | -0.97 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 415.00 | 122.10 | 125.90 | 124.00 | 59.93 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.42 | -0.97 | 0.00 | -0.16 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 420.00 | 126.95 | 131.05 | 129.00 | 106.00 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.45 | -0.97 | 0.00 | -0.14 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 425.00 | 132.20 | 135.65 | 133.93 | 139.00 | +97.12 | +231.91% | 0.32 | 1 | 8 | 1.46 | -0.98 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 430.00 | 136.85 | 140.65 | 138.75 | 114.64 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.50 | -0.98 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 435.00 | 141.80 | 145.85 | 143.83 | 74.29 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.52 | -0.98 | 0.00 | -0.09 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 440.00 | 146.75 | 150.55 | 148.65 | 114.95 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.55 | -0.99 | 0.00 | -0.08 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 445.00 | 151.65 | 155.60 | 153.63 | % | 0.35 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 450.00 | 156.70 | 160.65 | 158.68 | 96.19 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.60 | -0.99 | 0.00 | -0.06 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 455.00 | 161.60 | 165.70 | 163.65 | 109.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.63 | -0.99 | 0.00 | -0.05 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 460.00 | 166.60 | 170.70 | 168.65 | 89.68 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.66 | -0.99 | 0.00 | -0.04 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 470.00 | 176.65 | 180.40 | 178.53 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 480.00 | 186.60 | 190.50 | 188.55 | 152.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.77 | -1.00 | 0.00 | -0.02 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 490.00 | 196.65 | 200.50 | 198.58 | 183.15 | +35.50 | +24.05% | 0.41 | 1 | 0 | 1.82 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 500.00 | 206.60 | 210.40 | 208.50 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 510.00 | 216.60 | 220.50 | 218.55 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 520.00 | 226.60 | 230.50 | 228.55 | 157.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 530.00 | 236.60 | 240.50 | 238.55 | 148.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 540.00 | 246.55 | 250.50 | 248.53 | % | 0.46 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 550.00 | 256.65 | 260.50 | 258.58 | 232.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 560.00 | 266.80 | 270.50 | 268.65 | 175.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 570.00 | 276.60 | 280.50 | 278.55 | % | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 580.00 | 286.65 | 290.50 | 288.58 | 276.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 590.00 | 296.75 | 300.50 | 298.63 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |