Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $314.66 as of 8/26/2026 1:26:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 161.30 | 165.15 | 163.23 | % | 1.09 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 155.00 | 156.30 | 160.30 | 158.30 | % | 1.02 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 160.00 | 151.30 | 155.20 | 153.25 | 147.85 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 4:00:02 PM EST |
| 165.00 | 146.30 | 150.20 | 148.25 | 151.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:02 PM EST |
| 170.00 | 141.35 | 145.25 | 143.30 | % | 0.84 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 175.00 | 136.35 | 140.35 | 138.35 | % | 0.79 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 180.00 | 131.35 | 134.85 | 133.10 | 155.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 185.00 | 126.35 | 129.95 | 128.15 | 154.29 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 190.00 | 121.45 | 124.85 | 123.15 | 118.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 4:00:02 PM EST |
| 195.00 | 116.50 | 119.85 | 118.18 | % | 0.61 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 200.00 | 111.40 | 114.90 | 113.15 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 205.00 | 106.55 | 109.75 | 108.15 | 99.70 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.29 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/26/2026 4:00:02 PM EST |
| 210.00 | 101.45 | 104.85 | 103.15 | 95.60 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.24 | 1.00 | 0.00 | -0.03 | 7/30/2026 | 8/26/2026 4:00:02 PM EST |
| 215.00 | 96.60 | 99.90 | 98.25 | 91.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 220.00 | 91.55 | 94.95 | 93.25 | % | 0.42 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 8/26/2026 4:00:02 PM EST | |||
| 225.00 | 86.65 | 90.00 | 88.33 | 82.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 8/26/2026 4:00:02 PM EST |
| 230.00 | 81.65 | 84.95 | 83.30 | % | 0.36 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.07 | 8/26/2026 4:00:02 PM EST | |||
| 235.00 | 76.70 | 80.15 | 78.43 | % | 0.33 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.09 | 8/26/2026 4:00:02 PM EST | |||
| 240.00 | 71.90 | 75.10 | 73.50 | 88.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.12 | 8/5/2026 | 8/26/2026 4:00:02 PM EST |
| 245.00 | 66.90 | 70.40 | 68.65 | 66.85 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.89 | 0.96 | 0.00 | -0.15 | 7/30/2026 | 8/26/2026 4:00:02 PM EST |
| 250.00 | 62.10 | 65.60 | 63.85 | 78.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.85 | 0.95 | 0.00 | -0.17 | 8/12/2026 | 8/26/2026 4:00:02 PM EST |
| 255.00 | 57.40 | 60.85 | 59.13 | 54.25 | 0.00 | 0.00% | 0.23 | 0 | 82 | 0.82 | 0.93 | 0.00 | -0.20 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 260.00 | 52.60 | 56.15 | 54.38 | 55.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | 0.92 | 0.00 | -0.23 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 265.00 | 48.25 | 51.40 | 49.83 | 50.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.90 | 0.00 | -0.25 | 7/30/2026 | 8/26/2026 4:00:02 PM EST |
| 270.00 | 43.65 | 47.05 | 45.35 | 36.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | 0.88 | 0.00 | -0.29 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 275.00 | 39.35 | 42.65 | 41.00 | 41.18 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.57 | 0.85 | 0.01 | -0.31 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 280.00 | 35.25 | 38.40 | 36.83 | 36.96 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.58 | 0.83 | 0.01 | -0.34 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 285.00 | 31.25 | 34.80 | 33.03 | 33.09 | +7.14 | +27.52% | 0.12 | 1 | 2 | 0.58 | 0.79 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 287.50 | 29.50 | 33.00 | 31.25 | % | 0.11 | 0 | 0 | 0.59 | 0.77 | 0.01 | -0.39 | 8/26/2026 4:00:02 PM EST | |||
| 290.00 | 27.95 | 30.60 | 29.28 | 26.55 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.58 | 0.75 | 0.01 | -0.40 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 292.50 | 25.95 | 28.85 | 27.40 | % | 0.09 | 0 | 0 | 0.58 | 0.73 | 0.01 | -0.41 | 8/26/2026 4:00:02 PM EST | |||
| 295.00 | 24.30 | 27.15 | 25.73 | 26.98 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.58 | 0.71 | 0.01 | -0.43 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 297.50 | 23.15 | 25.45 | 24.30 | % | 0.08 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.44 | 8/26/2026 4:00:02 PM EST | |||
| 300.00 | 21.60 | 24.75 | 23.18 | 22.65 | +1.85 | +8.90% | 0.08 | 93 | 71 | 0.59 | 0.66 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 302.50 | 20.10 | 22.80 | 21.45 | 17.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.64 | 0.01 | -0.46 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 305.00 | 18.55 | 21.00 | 19.78 | 20.47 | -2.33 | -10.22% | 0.06 | 25 | 95 | 0.59 | 0.61 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 307.50 | 17.20 | 19.75 | 18.48 | 16.52 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | 0.59 | 0.01 | -0.47 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 310.00 | 15.85 | 18.40 | 17.13 | 17.73 | -0.22 | -1.23% | 0.06 | 155 | 43 | 0.59 | 0.56 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 312.50 | 14.80 | 17.10 | 15.95 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.59 | 0.53 | 0.01 | -0.48 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 315.00 | 13.60 | 16.05 | 14.83 | 15.25 | -0.51 | -3.24% | 0.05 | 92 | 136 | 0.60 | 0.51 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 317.50 | 12.85 | 14.55 | 13.70 | 12.10 | -4.52 | -27.20% | 0.04 | 3 | 4 | 0.60 | 0.48 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 320.00 | 11.30 | 13.85 | 12.58 | 12.69 | -0.04 | -0.32% | 0.04 | 76 | 45 | 0.59 | 0.45 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 322.50 | 10.35 | 12.10 | 11.23 | 8.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.43 | 0.01 | -0.47 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 325.00 | 9.55 | 11.80 | 10.68 | 11.15 | +0.48 | +4.50% | 0.03 | 5 | 31 | 0.59 | 0.41 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 327.50 | 8.60 | 10.55 | 9.58 | 9.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.38 | 0.01 | -0.46 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 330.00 | 7.80 | 10.15 | 8.98 | 9.40 | -0.10 | -1.06% | 0.03 | 6 | 135 | 0.59 | 0.36 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 332.50 | 7.10 | 9.40 | 8.25 | 8.68 | % | 0.02 | 1 | 0 | 0.59 | 0.34 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:02 PM EST | |
| 335.00 | 6.40 | 8.70 | 7.55 | 8.03 | -0.57 | -6.63% | 0.02 | 3 | 20 | 0.59 | 0.32 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 340.00 | 5.20 | 7.35 | 6.28 | 6.25 | -0.25 | -3.85% | 0.02 | 1 | 202 | 0.59 | 0.28 | 0.01 | -0.41 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 345.00 | 4.20 | 5.85 | 5.03 | 5.35 | -0.60 | -10.09% | 0.01 | 4 | 124 | 0.59 | 0.24 | 0.01 | -0.39 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 350.00 | 3.35 | 4.95 | 4.15 | 4.24 | -0.76 | -15.20% | 0.01 | 9 | 124 | 0.59 | 0.21 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 355.00 | 2.78 | 4.60 | 3.69 | 3.73 | -0.31 | -7.68% | 0.01 | 1 | 17 | 0.61 | 0.18 | 0.01 | -0.33 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 360.00 | 2.38 | 3.60 | 2.99 | 3.10 | -0.60 | -16.22% | 0.01 | 5 | 208 | 0.61 | 0.16 | 0.01 | -0.30 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 365.00 | 1.89 | 3.35 | 2.62 | 2.59 | -0.41 | -13.67% | 0.01 | 16 | 37 | 0.62 | 0.13 | 0.01 | -0.28 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 370.00 | 1.37 | 2.52 | 1.95 | 2.12 | -0.38 | -15.20% | 0.01 | 27 | 57 | 0.60 | 0.11 | 0.00 | -0.25 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 375.00 | 1.11 | 2.14 | 1.63 | 1.70 | -0.40 | -19.05% | 0.00 | 2 | 71 | 0.61 | 0.10 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 380.00 | 0.88 | 1.92 | 1.40 | 1.45 | -0.32 | -18.08% | 0.00 | 1 | 102 | 0.62 | 0.08 | 0.00 | -0.20 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 385.00 | 0.70 | 1.61 | 1.16 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.62 | 0.07 | 0.00 | -0.18 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 390.00 | 0.82 | 1.13 | 0.98 | 0.98 | -0.12 | -10.91% | 0.00 | 3 | 164 | 0.64 | 0.06 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 395.00 | 0.10 | 1.96 | 1.03 | 0.96 | -0.03 | -3.03% | 0.00 | 1 | 95 | 0.62 | 0.05 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 400.00 | 0.50 | 1.37 | 0.94 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.68 | 0.04 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 1.52 | 0.76 | 0.48 | -0.66 | -57.90% | 0.00 | 2 | 60 | 0.79 | 0.03 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 1.30 | 0.65 | 0.40 | -0.28 | -41.18% | 0.00 | 12 | 93 | 0.79 | 0.03 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 415.00 | 0.00 | 1.13 | 0.57 | 0.43 | -0.15 | -25.87% | 0.00 | 1 | 30 | 0.80 | 0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 420.00 | 0.01 | 0.45 | 0.23 | 0.44 | +0.04 | +10.00% | 0.00 | 2 | 23 | 0.58 | 0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 425.00 | 0.10 | 0.59 | 0.35 | 0.30 | -0.16 | -34.79% | 0.00 | 5 | 133 | 0.67 | 0.02 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 430.00 | 0.20 | 1.34 | 0.77 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.79 | 0.01 | 0.00 | -0.04 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 435.00 | 0.00 | 1.31 | 0.66 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.93 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.93 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 445.00 | 0.00 | 1.27 | 0.64 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 1.15 | 0.58 | 0.52 | -1.01 | -66.02% | 0.00 | 2 | 112 | 0.98 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 1.15 | 0.58 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 0.92 | 0.46 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.74 | 0.87 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.14 | 1.07 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.75 | 0.88 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/26/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.41 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.48 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.03 | 8/12/2026 | 8/26/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 0.44 | 0.25 | 0.30 | -0.47 | -61.04% | 0.00 | 1 | 54 | 0.76 | -0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.82 | 0.41 | 0.32 | -0.36 | -52.95% | 0.00 | 1 | 22 | 0.91 | -0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 230.00 | 0.10 | 0.88 | 0.49 | 0.39 | +0.18 | +85.72% | 0.00 | 2 | 65 | 0.75 | -0.02 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | 0.43 | +0.07 | +19.45% | 0.00 | 1 | 210 | 0.77 | -0.02 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 240.00 | 0.15 | 0.66 | 0.41 | 0.43 | -0.04 | -8.52% | 0.00 | 1 | 133 | 0.65 | -0.03 | 0.00 | -0.12 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 245.00 | 0.18 | 0.74 | 0.46 | 0.46 | -0.19 | -29.24% | 0.00 | 11 | 1,384 | 0.62 | -0.04 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 250.00 | 0.35 | 0.93 | 0.64 | 0.64 | -0.16 | -20.00% | 0.00 | 7 | 62 | 0.62 | -0.05 | 0.00 | -0.17 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 255.00 | 0.60 | 1.03 | 0.82 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | -0.07 | 0.00 | -0.20 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 260.00 | 0.92 | 1.27 | 1.10 | 1.04 | -0.34 | -24.64% | 0.00 | 6 | 64 | 0.60 | -0.08 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 265.00 | 1.14 | 2.05 | 1.60 | 1.57 | -0.29 | -15.60% | 0.01 | 4 | 53 | 0.60 | -0.10 | 0.00 | -0.25 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 270.00 | 1.74 | 2.32 | 2.03 | 2.12 | -0.13 | -5.78% | 0.01 | 53 | 123 | 0.59 | -0.12 | 0.00 | -0.29 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 275.00 | 2.31 | 3.15 | 2.73 | 2.75 | -0.32 | -10.43% | 0.01 | 2 | 224 | 0.59 | -0.15 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 280.00 | 3.00 | 4.45 | 3.73 | 3.50 | -0.45 | -11.40% | 0.01 | 9 | 149 | 0.60 | -0.17 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 285.00 | 3.65 | 5.80 | 4.73 | 4.50 | -1.75 | -28.00% | 0.02 | 1 | 349 | 0.59 | -0.21 | 0.01 | -0.37 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 287.50 | 4.25 | 6.45 | 5.35 | 5.05 | -1.35 | -21.10% | 0.02 | 1 | 4 | 0.59 | -0.23 | 0.01 | -0.39 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 290.00 | 5.55 | 6.85 | 6.20 | 6.20 | +0.20 | +3.34% | 0.02 | 1 | 145 | 0.60 | -0.25 | 0.01 | -0.40 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 292.50 | 5.60 | 7.90 | 6.75 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.59 | -0.27 | 0.01 | -0.41 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 295.00 | 7.00 | 8.45 | 7.73 | 7.60 | -0.60 | -7.32% | 0.03 | 5 | 177 | 0.60 | -0.29 | 0.01 | -0.43 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 297.50 | 7.25 | 9.10 | 8.18 | % | 0.03 | 0 | 0 | 0.58 | -0.31 | 0.01 | -0.44 | 8/26/2026 4:00:02 PM EST | |||
| 300.00 | 8.30 | 10.30 | 9.30 | 9.30 | -0.62 | -6.25% | 0.03 | 13 | 150 | 0.59 | -0.34 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 302.50 | 9.70 | 11.50 | 10.60 | % | 0.04 | 0 | 0 | 0.60 | -0.36 | 0.01 | -0.46 | 8/26/2026 4:00:02 PM EST | |||
| 305.00 | 10.25 | 12.50 | 11.38 | 11.95 | -2.12 | -15.07% | 0.04 | 2 | 93 | 0.59 | -0.39 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 307.50 | 11.90 | 13.50 | 12.70 | 11.55 | -2.17 | -15.82% | 0.04 | 12 | 2 | 0.60 | -0.41 | 0.01 | -0.47 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 310.00 | 12.75 | 14.85 | 13.80 | 13.80 | -0.48 | -3.37% | 0.04 | 26 | 45 | 0.59 | -0.44 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 312.50 | 14.05 | 16.15 | 15.10 | 14.25 | % | 0.05 | 14 | 0 | 0.60 | -0.47 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST | |
| 315.00 | 14.90 | 17.40 | 16.15 | 15.90 | -1.11 | -6.53% | 0.05 | 18 | 12 | 0.59 | -0.49 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 317.50 | 17.15 | 18.95 | 18.05 | % | 0.06 | 0 | 0 | 0.60 | -0.52 | 0.01 | -0.48 | 8/26/2026 4:00:02 PM EST | |||
| 320.00 | 18.05 | 20.30 | 19.18 | 19.50 | +0.78 | +4.17% | 0.06 | 9 | 72 | 0.59 | -0.55 | 0.01 | -0.48 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 322.50 | 19.90 | 21.75 | 20.83 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.60 | -0.57 | 0.01 | -0.47 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 325.00 | 21.15 | 23.75 | 22.45 | 22.05 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.60 | -0.59 | 0.01 | -0.47 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 327.50 | 22.95 | 25.15 | 24.05 | % | 0.07 | 0 | 0 | 0.60 | -0.62 | 0.01 | -0.46 | 8/26/2026 4:00:02 PM EST | |||
| 330.00 | 24.50 | 27.05 | 25.78 | 24.98 | -3.07 | -10.95% | 0.08 | 2 | 47 | 0.60 | -0.64 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 332.50 | 26.35 | 28.75 | 27.55 | % | 0.08 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.45 | 8/26/2026 4:00:02 PM EST | |||
| 335.00 | 27.85 | 30.60 | 29.23 | 32.34 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.60 | -0.68 | 0.01 | -0.43 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 340.00 | 31.60 | 34.40 | 33.00 | 31.96 | -7.26 | -18.52% | 0.10 | 1 | 41 | 0.60 | -0.72 | 0.01 | -0.41 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 345.00 | 35.15 | 38.60 | 36.88 | 42.23 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | -0.76 | 0.01 | -0.39 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 350.00 | 39.30 | 42.70 | 41.00 | 41.04 | +2.52 | +6.55% | 0.12 | 5 | 20 | 0.60 | -0.79 | 0.01 | -0.36 | 8/26/2026 | 8/26/2026 4:00:02 PM EST |
| 355.00 | 43.65 | 47.15 | 45.40 | 37.95 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.60 | -0.82 | 0.01 | -0.33 | 8/14/2026 | 8/26/2026 4:00:02 PM EST |
| 360.00 | 48.00 | 51.55 | 49.78 | 55.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.60 | -0.84 | 0.01 | -0.30 | 8/19/2026 | 8/26/2026 4:00:02 PM EST |
| 365.00 | 52.55 | 56.05 | 54.30 | 54.72 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.60 | -0.87 | 0.01 | -0.28 | 8/21/2026 | 8/26/2026 4:00:02 PM EST |
| 370.00 | 57.35 | 60.55 | 58.95 | 59.86 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.60 | -0.89 | 0.00 | -0.25 | 8/25/2026 | 8/26/2026 4:00:02 PM EST |
| 375.00 | 61.80 | 65.30 | 63.55 | 50.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | -0.90 | 0.00 | -0.23 | 8/14/2026 | 8/26/2026 4:00:02 PM EST |
| 380.00 | 66.50 | 70.00 | 68.25 | 49.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | -0.92 | 0.00 | -0.20 | 8/14/2026 | 8/26/2026 4:00:02 PM EST |
| 385.00 | 71.30 | 74.75 | 73.03 | 82.25 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.80 | -0.93 | 0.00 | -0.18 | 8/6/2026 | 8/26/2026 4:00:02 PM EST |
| 390.00 | 76.10 | 79.60 | 77.85 | 85.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.16 | 8/20/2026 | 8/26/2026 4:00:02 PM EST |
| 395.00 | 81.00 | 84.45 | 82.73 | % | 0.21 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.14 | 8/26/2026 4:00:02 PM EST | |||
| 400.00 | 85.50 | 89.35 | 87.43 | % | 0.22 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.12 | 8/26/2026 4:00:02 PM EST | |||
| 405.00 | 90.75 | 94.25 | 92.50 | % | 0.23 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.09 | 8/26/2026 4:00:02 PM EST | |||
| 410.00 | 95.90 | 99.15 | 97.53 | % | 0.24 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.08 | 8/26/2026 4:00:02 PM EST | |||
| 415.00 | 100.65 | 104.10 | 102.38 | % | 0.25 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.07 | 8/26/2026 4:00:02 PM EST | |||
| 420.00 | 105.40 | 109.05 | 107.23 | % | 0.26 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.07 | 8/26/2026 4:00:02 PM EST | |||
| 425.00 | 110.60 | 114.10 | 112.35 | 124.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | -0.98 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 430.00 | 115.60 | 119.05 | 117.33 | % | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 8/26/2026 4:00:02 PM EST | |||
| 435.00 | 120.60 | 124.05 | 122.33 | 134.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.05 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 440.00 | 125.15 | 129.05 | 127.10 | % | 0.29 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 8/26/2026 4:00:02 PM EST | |||
| 445.00 | 130.15 | 134.05 | 132.10 | % | 0.30 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 8/26/2026 4:00:02 PM EST | |||
| 450.00 | 135.60 | 139.05 | 137.33 | 143.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/26/2026 4:00:02 PM EST |
| 455.00 | 140.60 | 144.05 | 142.33 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST | |||
| 460.00 | 145.60 | 149.05 | 147.33 | 158.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 4:00:02 PM EST |
| 470.00 | 155.60 | 159.05 | 157.33 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:02 PM EST |