Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $319.78 as of 7/24/2026 11:15:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 258.80 | 262.55 | 260.68 | 269.60 | +6.80 | +2.59% | 5.79 | 1 | 93 | 2.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 254.00 | 257.30 | 255.65 | 256.50 | 0.00 | 0.00% | 5.11 | 0 | 50 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 248.90 | 252.35 | 250.63 | 252.90 | 0.00 | 0.00% | 4.56 | 0 | 31 | 2.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 243.95 | 247.35 | 245.65 | 325.10 | 0.00 | 0.00% | 4.09 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 239.00 | 242.40 | 240.70 | 283.75 | 0.00 | 0.00% | 3.70 | 0 | 8 | 2.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 233.85 | 237.40 | 235.63 | 251.50 | 0.00 | 0.00% | 3.37 | 0 | 25 | 2.08 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 229.05 | 232.50 | 230.78 | 242.25 | -13.90 | -5.43% | 3.08 | 1 | 64 | 2.01 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 224.20 | 227.95 | 226.08 | 228.15 | 0.00 | 0.00% | 2.83 | 0 | 89 | 1.95 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 219.30 | 222.65 | 220.98 | 241.67 | 0.00 | 0.00% | 2.60 | 0 | 33 | 1.82 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 214.45 | 218.00 | 216.23 | 218.40 | 0.00 | 0.00% | 2.40 | 0 | 37 | 1.77 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 209.50 | 212.85 | 211.18 | 205.00 | 0.00 | 0.00% | 2.22 | 0 | 49 | 1.68 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 204.45 | 208.00 | 206.23 | 217.59 | -12.93 | -5.61% | 2.06 | 1 | 328 | 1.77 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 199.60 | 203.50 | 201.55 | 203.65 | 0.00 | 0.00% | 1.92 | 0 | 236 | 1.56 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 194.85 | 198.35 | 196.60 | 205.24 | -6.26 | -2.96% | 1.79 | 1 | 622 | 1.66 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 190.05 | 193.30 | 191.68 | 240.05 | 0.00 | 0.00% | 1.67 | 0 | 474 | 1.51 | 0.99 | 0.00 | -0.03 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 184.95 | 188.75 | 186.85 | 196.00 | 0.00 | 0.00% | 1.56 | 0 | 688 | 1.43 | 0.99 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 180.25 | 183.90 | 182.08 | 229.37 | 0.00 | 0.00% | 1.46 | 0 | 426 | 1.41 | 0.99 | 0.00 | -0.04 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 175.05 | 178.85 | 176.95 | 250.95 | 0.00 | 0.00% | 1.36 | 0 | 241 | 1.46 | 0.98 | 0.00 | -0.04 | 6/26/2026 | 7/24/2026 3:59:56 PM EST |
| 135.00 | 170.70 | 174.10 | 172.40 | 171.30 | -19.27 | -10.12% | 1.28 | 1 | 460 | 1.44 | 0.98 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 140.00 | 165.55 | 169.15 | 167.35 | 181.67 | 0.00 | 0.00% | 1.20 | 0 | 136 | 1.11 | 0.98 | 0.00 | -0.06 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 145.00 | 161.10 | 164.35 | 162.73 | 184.40 | 0.00 | 0.00% | 1.12 | 0 | 281 | 1.16 | 0.97 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 150.00 | 156.20 | 159.65 | 157.93 | 155.37 | -52.94 | -25.42% | 1.05 | 15 | 746 | 1.15 | 0.97 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 155.00 | 151.20 | 154.80 | 153.00 | 151.97 | -96.60 | -38.87% | 0.99 | 1 | 404 | 1.15 | 0.96 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 160.00 | 146.90 | 150.15 | 148.53 | 146.95 | -18.55 | -11.21% | 0.93 | 7 | 177 | 1.13 | 0.96 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 165.00 | 142.25 | 145.45 | 143.85 | 156.47 | 0.00 | 0.00% | 0.87 | 0 | 206 | 1.10 | 0.95 | 0.00 | -0.11 | 7/7/2026 | 7/24/2026 3:59:56 PM EST |
| 170.00 | 137.55 | 141.10 | 139.33 | 136.71 | -16.77 | -10.93% | 0.82 | 11 | 315 | 1.11 | 0.95 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 175.00 | 133.00 | 136.55 | 134.78 | 137.63 | 0.00 | 0.00% | 0.77 | 0 | 194 | 1.09 | 0.94 | 0.00 | -0.13 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 180.00 | 128.50 | 131.90 | 130.20 | 142.50 | 0.00 | 0.00% | 0.72 | 0 | 458 | 1.08 | 0.93 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 185.00 | 124.05 | 127.35 | 125.70 | 124.50 | -14.10 | -10.18% | 0.68 | 15 | 197 | 1.06 | 0.93 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 190.00 | 119.65 | 123.10 | 121.38 | 120.10 | -15.40 | -11.37% | 0.64 | 10 | 500 | 1.04 | 0.92 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 195.00 | 115.15 | 118.60 | 116.88 | 132.05 | 0.00 | 0.00% | 0.60 | 0 | 273 | 1.03 | 0.91 | 0.00 | -0.18 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 200.00 | 112.00 | 114.40 | 113.20 | 121.20 | -3.30 | -2.66% | 0.57 | 1 | 503 | 1.04 | 0.90 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 210.00 | 102.60 | 106.10 | 104.35 | 114.15 | -2.60 | -2.23% | 0.50 | 1 | 588 | 1.00 | 0.88 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 220.00 | 94.35 | 98.00 | 96.18 | 95.31 | -5.15 | -5.13% | 0.44 | 6 | 443 | 1.00 | 0.85 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 230.00 | 86.70 | 90.15 | 88.43 | 105.93 | 0.00 | 0.00% | 0.38 | 0 | 755 | 0.96 | 0.83 | 0.00 | -0.26 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 240.00 | 79.25 | 82.25 | 80.75 | 86.04 | -7.01 | -7.54% | 0.34 | 26 | 1,490 | 0.94 | 0.80 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 250.00 | 72.15 | 75.50 | 73.83 | 72.40 | -16.60 | -18.66% | 0.30 | 16 | 510 | 0.93 | 0.77 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 260.00 | 65.80 | 68.75 | 67.28 | 80.55 | 0.00 | 0.00% | 0.26 | 0 | 490 | 0.93 | 0.73 | 0.00 | -0.32 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 270.00 | 59.00 | 62.50 | 60.75 | 64.97 | -9.03 | -12.21% | 0.23 | 6 | 1,189 | 0.90 | 0.70 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 280.00 | 53.10 | 56.50 | 54.80 | 68.60 | 0.00 | 0.00% | 0.20 | 0 | 1,304 | 0.90 | 0.66 | 0.00 | -0.35 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 290.00 | 47.55 | 50.85 | 49.20 | 48.50 | -11.00 | -18.49% | 0.17 | 9 | 518 | 0.88 | 0.63 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 300.00 | 42.25 | 45.55 | 43.90 | 42.35 | -13.45 | -24.11% | 0.15 | 33 | 905 | 0.87 | 0.59 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 310.00 | 37.40 | 40.60 | 39.00 | 39.10 | -9.76 | -19.98% | 0.13 | 19 | 705 | 0.86 | 0.55 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 320.00 | 33.70 | 35.50 | 34.60 | 34.65 | -9.15 | -20.89% | 0.11 | 145 | 1,005 | 0.85 | 0.51 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 330.00 | 29.00 | 31.50 | 30.25 | 30.65 | -9.00 | -22.70% | 0.09 | 62 | 1,773 | 0.83 | 0.47 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 340.00 | 25.85 | 28.95 | 27.40 | 30.30 | -5.42 | -15.18% | 0.08 | 67 | 2,945 | 0.83 | 0.44 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 350.00 | 22.45 | 25.80 | 24.13 | 23.95 | -9.05 | -27.43% | 0.07 | 523 | 1,907 | 0.83 | 0.40 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 360.00 | 19.80 | 22.60 | 21.20 | 21.00 | -7.55 | -26.45% | 0.06 | 11 | 1,375 | 0.83 | 0.37 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 370.00 | 17.60 | 20.10 | 18.85 | 19.55 | -7.10 | -26.65% | 0.05 | 54 | 716 | 0.83 | 0.34 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 380.00 | 15.55 | 17.90 | 16.73 | 16.67 | -6.38 | -27.68% | 0.04 | 20 | 1,083 | 0.83 | 0.31 | 0.00 | -0.32 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 390.00 | 13.65 | 16.25 | 14.95 | 14.25 | -6.05 | -29.81% | 0.04 | 14 | 1,768 | 0.84 | 0.28 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 400.00 | 12.25 | 14.25 | 13.25 | 12.50 | -6.40 | -33.87% | 0.03 | 29 | 1,090 | 0.84 | 0.25 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 410.00 | 10.50 | 12.90 | 11.70 | 11.25 | -5.65 | -33.44% | 0.03 | 48 | 1,066 | 0.84 | 0.23 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 420.00 | 9.30 | 11.55 | 10.43 | 9.95 | -4.49 | -31.10% | 0.02 | 9 | 562 | 0.84 | 0.21 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 430.00 | 7.40 | 10.30 | 8.85 | 9.25 | -4.85 | -34.40% | 0.02 | 186 | 421 | 0.83 | 0.19 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 440.00 | 7.20 | 9.15 | 8.18 | 8.10 | -3.37 | -29.39% | 0.02 | 52 | 561 | 0.84 | 0.17 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 450.00 | 5.65 | 8.15 | 6.90 | 7.00 | -3.80 | -35.19% | 0.02 | 53 | 3,035 | 0.83 | 0.16 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 460.00 | 4.85 | 7.25 | 6.05 | 7.48 | -2.17 | -22.49% | 0.01 | 68 | 341 | 0.83 | 0.14 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 470.00 | 4.25 | 6.45 | 5.35 | 6.43 | -2.42 | -27.35% | 0.01 | 4 | 318 | 0.83 | 0.13 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 480.00 | 3.60 | 5.70 | 4.65 | 6.22 | -1.83 | -22.74% | 0.01 | 4 | 199 | 0.83 | 0.12 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 490.00 | 3.05 | 5.85 | 4.45 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.84 | 0.10 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 500.00 | 2.90 | 5.30 | 4.10 | 4.15 | -2.45 | -37.13% | 0.01 | 2 | 294 | 0.85 | 0.09 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 510.00 | 2.30 | 4.85 | 3.58 | 3.97 | -1.53 | -27.82% | 0.01 | 99 | 277 | 0.85 | 0.08 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 520.00 | 2.71 | 3.50 | 3.11 | 3.14 | -2.21 | -41.31% | 0.01 | 12 | 143 | 0.85 | 0.08 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 530.00 | 2.34 | 4.15 | 3.25 | 2.98 | -1.87 | -38.56% | 0.01 | 3 | 288 | 0.88 | 0.07 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 540.00 | 2.09 | 2.93 | 2.51 | 2.96 | -1.34 | -31.17% | 0.00 | 10 | 136 | 0.86 | 0.06 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 550.00 | 1.21 | 3.50 | 2.36 | 2.25 | -1.55 | -40.79% | 0.00 | 2 | 68 | 0.86 | 0.05 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 560.00 | 1.01 | 3.35 | 2.18 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | 0.05 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 570.00 | 0.58 | 3.15 | 1.87 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.84 | 0.04 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 580.00 | 0.00 | 3.35 | 1.68 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.86 | 0.04 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 590.00 | 0.01 | 3.45 | 1.73 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.87 | 0.03 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 3.10 | 1.55 | 1.59 | -0.56 | -26.05% | 0.00 | 1 | 238 | 1.01 | 0.03 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 157 | 2.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.16 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 381 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.18 | 1.09 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 299 | 2.23 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.68 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.65 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.11 | 0.56 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 1.72 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 2.31 | 1.16 | 0.33 | +0.07 | +26.93% | 0.01 | 2 | 1,017 | 1.58 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.63 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 0.08 | 0.81 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.25 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.47 | 1.24 | 0.52 | -0.11 | -17.46% | 0.01 | 6 | 91 | 1.55 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 0.05 | 2.54 | 1.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.20 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.63 | 1.32 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.43 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.98 | 1.49 | 0.58 | -0.07 | -10.77% | 0.01 | 4 | 487 | 1.44 | -0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1,056 | 1.39 | -0.01 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 130.00 | 0.05 | 3.25 | 1.65 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 950 | 1.25 | -0.02 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 135.00 | 0.45 | 1.75 | 1.10 | 1.14 | +0.16 | +16.33% | 0.01 | 14 | 185 | 1.11 | -0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 140.00 | 1.10 | 1.49 | 1.30 | 1.20 | +0.04 | +3.45% | 0.01 | 26 | 201 | 1.11 | -0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 145.00 | 1.30 | 1.60 | 1.45 | 1.47 | +0.12 | +8.89% | 0.01 | 54 | 211 | 1.09 | -0.03 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 150.00 | 0.99 | 3.95 | 2.47 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 616 | 1.15 | -0.03 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 155.00 | 1.00 | 4.20 | 2.60 | 1.85 | -0.19 | -9.32% | 0.02 | 3 | 526 | 1.13 | -0.04 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 160.00 | 1.37 | 3.45 | 2.41 | 2.23 | +0.32 | +16.76% | 0.02 | 10 | 1,189 | 1.06 | -0.04 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 165.00 | 0.72 | 4.65 | 2.69 | 2.61 | +0.13 | +5.25% | 0.02 | 85 | 793 | 1.05 | -0.05 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 170.00 | 2.38 | 4.35 | 3.37 | 3.15 | +0.41 | +14.97% | 0.02 | 23 | 750 | 1.06 | -0.05 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 175.00 | 3.05 | 4.05 | 3.55 | 3.23 | +0.20 | +6.61% | 0.02 | 8 | 695 | 1.03 | -0.06 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 180.00 | 3.55 | 5.20 | 4.38 | 3.60 | +0.05 | +1.41% | 0.02 | 115 | 1,540 | 1.05 | -0.07 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 185.00 | 4.05 | 5.85 | 4.95 | 4.05 | -0.14 | -3.35% | 0.03 | 183 | 7,689 | 1.04 | -0.07 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 190.00 | 4.60 | 5.50 | 5.05 | 5.20 | +0.40 | +8.34% | 0.03 | 51 | 846 | 1.00 | -0.08 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 195.00 | 5.30 | 6.20 | 5.75 | 5.50 | +0.30 | +5.77% | 0.03 | 365 | 945 | 0.99 | -0.09 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 200.00 | 5.95 | 7.15 | 6.55 | 5.84 | -0.15 | -2.51% | 0.03 | 6 | 1,541 | 0.99 | -0.10 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 210.00 | 7.30 | 8.85 | 8.08 | 8.07 | +0.64 | +8.62% | 0.04 | 104 | 745 | 0.97 | -0.12 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 220.00 | 9.10 | 10.95 | 10.03 | 9.93 | +0.93 | +10.34% | 0.05 | 23 | 945 | 0.96 | -0.15 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 230.00 | 11.25 | 13.80 | 12.53 | 12.50 | +1.45 | +13.13% | 0.05 | 60 | 1,499 | 0.95 | -0.17 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 240.00 | 13.75 | 16.00 | 14.88 | 14.65 | +1.25 | +9.33% | 0.06 | 25 | 1,318 | 0.93 | -0.20 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 250.00 | 16.50 | 18.95 | 17.73 | 17.55 | +2.05 | +13.23% | 0.07 | 420 | 1,952 | 0.92 | -0.23 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 260.00 | 19.85 | 22.45 | 21.15 | 18.26 | -0.79 | -4.15% | 0.08 | 32 | 841 | 0.91 | -0.27 | 0.00 | -0.32 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 270.00 | 23.45 | 26.10 | 24.78 | 23.77 | +1.70 | +7.71% | 0.09 | 85 | 1,712 | 0.90 | -0.30 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 280.00 | 27.45 | 30.30 | 28.88 | 28.10 | +2.30 | +8.92% | 0.10 | 98 | 3,300 | 0.89 | -0.34 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 290.00 | 31.50 | 34.45 | 32.98 | 32.75 | +3.19 | +10.80% | 0.11 | 16 | 1,375 | 0.88 | -0.37 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 300.00 | 36.20 | 39.35 | 37.78 | 37.20 | +3.34 | +9.87% | 0.13 | 61 | 2,294 | 0.87 | -0.41 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 310.00 | 41.50 | 44.40 | 42.95 | 44.10 | +5.38 | +13.90% | 0.14 | 37 | 822 | 0.86 | -0.45 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 320.00 | 46.95 | 48.65 | 47.80 | 49.09 | +5.92 | +13.72% | 0.15 | 42 | 870 | 0.83 | -0.49 | 0.00 | -0.37 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 330.00 | 52.00 | 54.55 | 53.28 | 51.20 | +2.70 | +5.57% | 0.16 | 39 | 698 | 0.82 | -0.53 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 340.00 | 58.60 | 62.30 | 60.45 | 59.93 | +5.08 | +9.27% | 0.18 | 18 | 22,974 | 0.82 | -0.56 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 350.00 | 65.50 | 67.95 | 66.73 | 68.35 | +6.54 | +10.59% | 0.19 | 26 | 1,561 | 0.81 | -0.60 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 360.00 | 73.25 | 75.95 | 74.60 | 76.26 | +7.41 | +10.77% | 0.21 | 3 | 476 | 0.82 | -0.63 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 370.00 | 80.50 | 83.90 | 82.20 | 71.95 | 0.00 | 0.00% | 0.22 | 0 | 250 | 0.83 | -0.66 | 0.00 | -0.33 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 380.00 | 88.35 | 91.60 | 89.98 | 90.10 | 0.00 | 0.00% | 0.24 | 0 | 265 | 0.83 | -0.69 | 0.00 | -0.32 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 390.00 | 96.50 | 99.70 | 98.10 | 92.90 | +3.15 | +3.51% | 0.25 | 4 | 163 | 0.83 | -0.72 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 400.00 | 105.10 | 107.80 | 106.45 | 97.58 | 0.00 | 0.00% | 0.27 | 0 | 434 | 0.83 | -0.75 | 0.00 | -0.29 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 410.00 | 112.85 | 116.40 | 114.63 | 101.80 | 0.00 | 0.00% | 0.28 | 0 | 92 | 0.83 | -0.77 | 0.00 | -0.27 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 420.00 | 121.85 | 125.00 | 123.43 | 117.63 | 0.00 | 0.00% | 0.29 | 0 | 82 | 0.83 | -0.79 | 0.00 | -0.26 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 430.00 | 130.35 | 133.85 | 132.10 | 121.72 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.83 | -0.81 | 0.00 | -0.25 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 440.00 | 139.45 | 142.80 | 141.13 | 129.60 | 0.00 | 0.00% | 0.32 | 0 | 209 | 0.83 | -0.83 | 0.00 | -0.23 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 450.00 | 148.15 | 151.75 | 149.95 | 149.05 | 0.00 | 0.00% | 0.33 | 0 | 137 | 0.83 | -0.84 | 0.00 | -0.22 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 460.00 | 157.70 | 161.15 | 159.43 | 157.85 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.83 | -0.86 | 0.00 | -0.20 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 470.00 | 167.10 | 170.30 | 168.70 | 155.70 | 0.00 | 0.00% | 0.36 | 0 | 34 | 0.83 | -0.87 | 0.00 | -0.19 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 480.00 | 176.45 | 179.85 | 178.15 | 168.91 | -4.69 | -2.71% | 0.37 | 1 | 30 | 0.83 | -0.88 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 490.00 | 186.00 | 189.35 | 187.68 | 133.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.83 | -0.90 | 0.00 | -0.16 | 6/26/2026 | 7/24/2026 3:59:56 PM EST |
| 500.00 | 195.45 | 198.90 | 197.18 | 180.00 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.83 | -0.91 | 0.00 | -0.15 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 510.00 | 205.05 | 208.75 | 206.90 | 191.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.84 | -0.92 | 0.00 | -0.14 | 7/8/2026 | 7/24/2026 3:59:56 PM EST |
| 520.00 | 214.75 | 218.15 | 216.45 | 146.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.83 | -0.92 | 0.00 | -0.13 | 6/22/2026 | 7/24/2026 3:59:56 PM EST |
| 530.00 | 224.45 | 228.10 | 226.28 | % | 0.43 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.12 | 7/24/2026 3:59:56 PM EST | |||
| 540.00 | 234.20 | 237.80 | 236.00 | 163.20 | 0.00 | 0.00% | 0.44 | 0 | 38 | 0.83 | -0.94 | 0.00 | -0.11 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 550.00 | 244.00 | 247.30 | 245.65 | % | 0.45 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.10 | 7/24/2026 3:59:56 PM EST | |||
| 560.00 | 253.85 | 257.35 | 255.60 | % | 0.46 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.09 | 7/24/2026 3:59:56 PM EST | |||
| 570.00 | 263.60 | 267.25 | 265.43 | % | 0.47 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.08 | 7/24/2026 3:59:56 PM EST | |||
| 580.00 | 273.60 | 276.85 | 275.23 | 253.05 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.04 | -0.96 | 0.00 | -0.08 | 7/13/2026 | 7/24/2026 3:59:56 PM EST |
| 590.00 | 283.55 | 286.75 | 285.15 | 282.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.06 | -0.97 | 0.00 | -0.07 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 600.00 | 293.30 | 296.65 | 294.98 | % | 0.49 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.06 | 7/24/2026 3:59:56 PM EST |