Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $297.72 as of 7/31/2026 3:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 246.50 | 250.60 | 248.55 | 269.60 | 0.00 | 0.00% | 5.52 | 0 | 94 | 3.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:08 PM EST |
| 50.00 | 241.50 | 245.60 | 243.55 | 256.50 | 0.00 | 0.00% | 4.87 | 0 | 50 | 2.94 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:08 PM EST |
| 55.00 | 237.00 | 240.65 | 238.83 | 252.90 | 0.00 | 0.00% | 4.34 | 0 | 31 | 2.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 60.00 | 232.00 | 235.70 | 233.85 | 325.10 | 0.00 | 0.00% | 3.90 | 0 | 9 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 4:00:08 PM EST |
| 65.00 | 226.55 | 230.70 | 228.63 | 283.75 | 0.00 | 0.00% | 3.52 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:08 PM EST |
| 70.00 | 221.50 | 225.75 | 223.63 | 251.50 | 0.00 | 0.00% | 3.19 | 0 | 25 | 2.39 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:08 PM EST |
| 75.00 | 217.00 | 220.75 | 218.88 | 242.25 | 0.00 | 0.00% | 2.92 | 0 | 65 | 2.28 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:08 PM EST |
| 80.00 | 212.00 | 215.80 | 213.90 | 182.80 | 0.00 | 0.00% | 2.67 | 0 | 79 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 85.00 | 207.00 | 210.85 | 208.93 | 241.67 | 0.00 | 0.00% | 2.46 | 0 | 33 | 2.08 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/31/2026 4:00:08 PM EST |
| 90.00 | 202.00 | 205.90 | 203.95 | 218.40 | 0.00 | 0.00% | 2.27 | 0 | 37 | 2.00 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 95.00 | 197.00 | 200.95 | 198.98 | 205.00 | 0.00 | 0.00% | 2.09 | 0 | 49 | 1.92 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 7/31/2026 4:00:08 PM EST |
| 100.00 | 192.00 | 196.00 | 194.00 | 217.59 | 0.00 | 0.00% | 1.94 | 0 | 329 | 1.84 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/31/2026 4:00:08 PM EST |
| 105.00 | 187.00 | 191.05 | 189.03 | 203.65 | 0.00 | 0.00% | 1.80 | 0 | 236 | 1.77 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 110.00 | 182.00 | 186.10 | 184.05 | 194.40 | 0.00 | 0.00% | 1.67 | 0 | 623 | 1.67 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 115.00 | 177.50 | 181.20 | 179.35 | 144.55 | 0.00 | 0.00% | 1.56 | 0 | 464 | 1.64 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 120.00 | 172.50 | 176.30 | 174.40 | 136.26 | 0.00 | 0.00% | 1.45 | 0 | 618 | 1.58 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 125.00 | 167.50 | 171.40 | 169.45 | 130.40 | 0.00 | 0.00% | 1.36 | 0 | 410 | 1.52 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 130.00 | 162.50 | 166.50 | 164.50 | 144.84 | 0.00 | 0.00% | 1.27 | 0 | 241 | 1.47 | 0.99 | 0.00 | -0.04 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 135.00 | 157.65 | 161.40 | 159.53 | 165.87 | 0.00 | 0.00% | 1.18 | 0 | 441 | 1.40 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 140.00 | 152.60 | 156.75 | 154.68 | 170.34 | +52.11 | +44.08% | 1.10 | 10 | 141 | 1.35 | 0.99 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 145.00 | 148.00 | 151.90 | 149.95 | 111.60 | 0.00 | 0.00% | 1.03 | 0 | 276 | 1.33 | 0.98 | 0.00 | -0.06 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 150.00 | 143.05 | 146.95 | 145.00 | 123.08 | 0.00 | 0.00% | 0.97 | 0 | 734 | 1.27 | 0.98 | 0.00 | -0.07 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 155.00 | 138.50 | 142.30 | 140.40 | 146.00 | 0.00 | 0.00% | 0.91 | 0 | 399 | 1.23 | 0.97 | 0.00 | -0.09 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 160.00 | 133.50 | 137.55 | 135.53 | 113.58 | 0.00 | 0.00% | 0.85 | 0 | 165 | 1.20 | 0.97 | 0.00 | -0.10 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 165.00 | 129.00 | 132.60 | 130.80 | 106.35 | 0.00 | 0.00% | 0.79 | 0 | 207 | 1.17 | 0.96 | 0.00 | -0.11 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 170.00 | 124.50 | 128.15 | 126.33 | 127.45 | 0.00 | 0.00% | 0.74 | 0 | 307 | 0.84 | 0.96 | 0.00 | -0.12 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 175.00 | 119.50 | 123.40 | 121.45 | 90.12 | 0.00 | 0.00% | 0.69 | 0 | 194 | 0.84 | 0.95 | 0.00 | -0.13 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 180.00 | 115.00 | 118.90 | 116.95 | 123.00 | 0.00 | 0.00% | 0.65 | 0 | 452 | 0.86 | 0.94 | 0.00 | -0.14 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 185.00 | 110.50 | 114.35 | 112.43 | 90.51 | 0.00 | 0.00% | 0.61 | 0 | 202 | 0.87 | 0.94 | 0.00 | -0.15 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 190.00 | 106.00 | 109.65 | 107.83 | 111.00 | -11.00 | -9.02% | 0.57 | 1 | 505 | 0.86 | 0.93 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 195.00 | 101.50 | 105.25 | 103.38 | 92.90 | 0.00 | 0.00% | 0.53 | 0 | 263 | 0.86 | 0.92 | 0.00 | -0.18 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 200.00 | 97.50 | 100.85 | 99.18 | 108.87 | +3.97 | +3.79% | 0.50 | 22 | 584 | 0.87 | 0.91 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 210.00 | 89.00 | 92.40 | 90.70 | 93.20 | -3.80 | -3.92% | 0.43 | 9 | 649 | 0.86 | 0.88 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 220.00 | 80.85 | 84.20 | 82.53 | 84.80 | -3.20 | -3.64% | 0.38 | 6 | 440 | 0.86 | 0.86 | 0.00 | -0.25 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 230.00 | 73.00 | 76.50 | 74.75 | 82.52 | -0.23 | -0.28% | 0.33 | 6 | 732 | 0.85 | 0.83 | 0.00 | -0.27 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 240.00 | 65.50 | 69.15 | 67.33 | 73.30 | 0.00 | 0.00% | 0.28 | 0 | 1,505 | 0.83 | 0.79 | 0.00 | -0.29 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 250.00 | 58.75 | 62.00 | 60.38 | 65.40 | -4.10 | -5.90% | 0.24 | 6 | 494 | 0.83 | 0.76 | 0.00 | -0.31 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 260.00 | 52.25 | 55.50 | 53.88 | 57.58 | -3.27 | -5.38% | 0.21 | 3 | 562 | 0.82 | 0.72 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 270.00 | 46.40 | 49.45 | 47.93 | 49.29 | 0.00 | 0.00% | 0.18 | 0 | 1,265 | 0.82 | 0.68 | 0.00 | -0.35 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 280.00 | 40.60 | 43.80 | 42.20 | 45.45 | -1.13 | -2.43% | 0.15 | 544 | 2,269 | 0.81 | 0.63 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 290.00 | 35.70 | 37.05 | 36.38 | 51.52 | +10.65 | +26.06% | 0.13 | 1 | 656 | 0.81 | 0.58 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 300.00 | 30.60 | 32.85 | 31.73 | 32.11 | -3.24 | -9.17% | 0.11 | 80 | 1,088 | 0.78 | 0.54 | 0.00 | -0.37 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 310.00 | 26.95 | 29.95 | 28.45 | 31.55 | +1.15 | +3.79% | 0.09 | 962 | 724 | 0.80 | 0.49 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 320.00 | 23.25 | 25.75 | 24.50 | 27.20 | +0.52 | +1.95% | 0.08 | 29 | 1,033 | 0.79 | 0.45 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 330.00 | 19.60 | 22.80 | 21.20 | 23.75 | +1.25 | +5.56% | 0.06 | 90 | 1,803 | 0.79 | 0.40 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 340.00 | 17.35 | 18.55 | 17.95 | 18.81 | -2.19 | -10.43% | 0.05 | 76 | 2,993 | 0.78 | 0.36 | 0.00 | -0.34 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 350.00 | 14.45 | 17.00 | 15.73 | 16.60 | -0.71 | -4.11% | 0.04 | 39 | 1,744 | 0.79 | 0.33 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 360.00 | 12.50 | 15.20 | 13.85 | 15.05 | -0.15 | -0.99% | 0.04 | 18 | 1,448 | 0.79 | 0.29 | 0.00 | -0.31 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 370.00 | 10.65 | 13.20 | 11.93 | 13.00 | +1.05 | +8.79% | 0.03 | 29 | 782 | 0.79 | 0.26 | 0.00 | -0.29 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 380.00 | 8.70 | 11.30 | 10.00 | 10.30 | -1.14 | -9.97% | 0.03 | 18 | 1,254 | 0.79 | 0.23 | 0.00 | -0.27 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 390.00 | 7.90 | 9.95 | 8.93 | 8.61 | -1.01 | -10.50% | 0.02 | 20 | 1,838 | 0.80 | 0.20 | 0.00 | -0.26 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 400.00 | 6.55 | 8.65 | 7.60 | 8.92 | +0.37 | +4.33% | 0.02 | 79 | 1,142 | 0.79 | 0.18 | 0.00 | -0.24 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 410.00 | 5.95 | 7.40 | 6.68 | 7.00 | -0.06 | -0.85% | 0.02 | 28 | 1,136 | 0.80 | 0.16 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 420.00 | 4.60 | 6.50 | 5.55 | 6.97 | +1.42 | +25.59% | 0.01 | 9 | 487 | 0.79 | 0.14 | 0.00 | -0.20 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 430.00 | 4.25 | 5.50 | 4.88 | 5.35 | +0.15 | +2.89% | 0.01 | 2 | 486 | 0.80 | 0.12 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 440.00 | 3.25 | 4.90 | 4.08 | 4.57 | +0.12 | +2.70% | 0.01 | 7 | 578 | 0.79 | 0.11 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 450.00 | 2.26 | 4.15 | 3.21 | 4.13 | +0.33 | +8.69% | 0.01 | 11 | 1,391 | 0.77 | 0.10 | 0.00 | -0.16 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 460.00 | 2.47 | 3.65 | 3.06 | 4.45 | +1.36 | +44.02% | 0.01 | 5 | 490 | 0.80 | 0.08 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 470.00 | 1.40 | 3.80 | 2.60 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.79 | 0.07 | 0.00 | -0.13 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 480.00 | 1.84 | 2.67 | 2.26 | 2.67 | +0.27 | +11.25% | 0.00 | 1 | 159 | 0.80 | 0.06 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 490.00 | 1.09 | 3.20 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.81 | 0.06 | 0.00 | -0.11 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 500.00 | 0.79 | 1.91 | 1.35 | 1.92 | +0.75 | +64.11% | 0.00 | 4 | 284 | 0.77 | 0.05 | 0.00 | -0.10 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 510.00 | 0.34 | 2.89 | 1.62 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.79 | 0.04 | 0.00 | -0.09 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 520.00 | 0.15 | 3.25 | 1.70 | 1.44 | -0.36 | -20.00% | 0.00 | 6 | 146 | 0.79 | 0.04 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 2.00 | 1.00 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.90 | 0.03 | 0.00 | -0.06 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.99 | 1.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.00 | 0.03 | 0.00 | -0.06 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 2.31 | 1.16 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.95 | 0.02 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 560.00 | 0.05 | 2.40 | 1.23 | 0.75 | +0.09 | +13.64% | 0.00 | 2 | 118 | 0.80 | 0.02 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 2.65 | 1.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.04 | 0.02 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 580.00 | 0.20 | 1.47 | 0.84 | 0.50 | +0.20 | +66.67% | 0.00 | 1 | 97 | 0.84 | 0.02 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 2.55 | 1.28 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.07 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 2.50 | 1.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.83 | 0.01 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 4:00:08 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 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/31/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/31/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 33 | 2.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 157 | 2.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 381 | 2.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 299 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/31/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.68 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 1.80 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.94 | 0.97 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 1.82 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.18 | 1.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.87 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.71 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.47 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.22 | 1.11 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.72 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.09 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.27 | 1.14 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.47 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.31 | 1.16 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.36 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.28 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/31/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.40 | +0.04 | +11.12% | 0.00 | 1 | 958 | 1.24 | -0.01 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.29 | 0.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.00 | -0.01 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 140.00 | 0.57 | 1.67 | 1.12 | 0.60 | -0.07 | -10.45% | 0.01 | 1 | 195 | 1.11 | -0.01 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.83 | 0.92 | 0.70 | -0.08 | -10.26% | 0.01 | 6 | 270 | 1.19 | -0.02 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 150.00 | 0.20 | 2.79 | 1.50 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.02 | -0.02 | 0.00 | -0.07 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 155.00 | 0.55 | 1.86 | 1.21 | 1.30 | +0.13 | +11.12% | 0.01 | 1 | 525 | 0.99 | -0.03 | 0.00 | -0.09 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 3.35 | 1.68 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1,222 | 0.88 | -0.03 | 0.00 | -0.10 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 165.00 | 0.11 | 3.55 | 1.83 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 938 | 0.90 | -0.04 | 0.00 | -0.11 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 170.00 | 1.05 | 2.84 | 1.95 | 1.77 | -0.03 | -1.67% | 0.01 | 30 | 826 | 0.95 | -0.04 | 0.00 | -0.12 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 175.00 | 0.87 | 3.35 | 2.11 | 2.05 | -0.34 | -14.23% | 0.01 | 1 | 757 | 0.92 | -0.05 | 0.00 | -0.13 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 180.00 | 1.99 | 3.70 | 2.85 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 1,554 | 0.96 | -0.06 | 0.00 | -0.14 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 185.00 | 1.98 | 4.00 | 2.99 | 2.84 | +0.17 | +6.37% | 0.02 | 7 | 7,835 | 0.92 | -0.06 | 0.00 | -0.15 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 190.00 | 2.37 | 4.55 | 3.46 | 3.30 | +0.22 | +7.15% | 0.02 | 2 | 920 | 0.91 | -0.07 | 0.00 | -0.17 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 195.00 | 2.81 | 5.10 | 3.96 | 3.85 | +0.10 | +2.67% | 0.02 | 7 | 1,206 | 0.90 | -0.08 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 200.00 | 4.00 | 5.25 | 4.63 | 4.10 | -0.02 | -0.49% | 0.02 | 32 | 1,644 | 0.90 | -0.09 | 0.00 | -0.19 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 210.00 | 5.30 | 6.65 | 5.98 | 5.75 | +0.40 | +7.48% | 0.03 | 18 | 1,912 | 0.88 | -0.12 | 0.00 | -0.22 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 220.00 | 6.70 | 8.50 | 7.60 | 7.35 | +0.15 | +2.09% | 0.03 | 48 | 1,038 | 0.87 | -0.14 | 0.00 | -0.25 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 230.00 | 8.60 | 10.95 | 9.78 | 9.31 | +0.04 | +0.44% | 0.04 | 73 | 1,885 | 0.85 | -0.17 | 0.00 | -0.27 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 240.00 | 11.70 | 13.05 | 12.38 | 12.50 | +1.11 | +9.75% | 0.05 | 2,197 | 2,293 | 0.85 | -0.21 | 0.00 | -0.29 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 250.00 | 14.35 | 16.00 | 15.18 | 14.44 | -0.27 | -1.84% | 0.06 | 90 | 2,227 | 0.84 | -0.24 | 0.00 | -0.31 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 260.00 | 17.80 | 19.55 | 18.68 | 18.50 | +0.72 | +4.05% | 0.07 | 46 | 981 | 0.83 | -0.28 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 270.00 | 21.80 | 23.60 | 22.70 | 21.15 | +0.55 | +2.67% | 0.08 | 1,170 | 1,900 | 0.83 | -0.32 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 280.00 | 26.25 | 27.85 | 27.05 | 25.05 | -0.33 | -1.30% | 0.10 | 651 | 3,376 | 0.82 | -0.37 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 290.00 | 31.05 | 32.70 | 31.88 | 30.22 | +1.67 | +5.85% | 0.11 | 28 | 1,414 | 0.81 | -0.42 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 300.00 | 36.30 | 38.25 | 37.28 | 34.05 | +0.70 | +2.10% | 0.12 | 81 | 2,293 | 0.81 | -0.46 | 0.00 | -0.37 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 310.00 | 42.10 | 44.35 | 43.23 | 40.38 | +0.88 | +2.23% | 0.14 | 52 | 726 | 0.81 | -0.51 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 320.00 | 47.60 | 50.55 | 49.08 | 45.15 | -2.90 | -6.04% | 0.15 | 3 | 866 | 0.80 | -0.55 | 0.00 | -0.36 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 330.00 | 54.10 | 56.85 | 55.48 | 48.85 | -5.10 | -9.46% | 0.17 | 56 | 722 | 0.79 | -0.60 | 0.00 | -0.35 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 340.00 | 61.25 | 64.60 | 62.93 | 59.30 | -1.30 | -2.15% | 0.19 | 5,878 | 9,344 | 0.80 | -0.64 | 0.00 | -0.34 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 350.00 | 68.75 | 71.90 | 70.33 | 65.05 | -1.45 | -2.18% | 0.20 | 27 | 1,552 | 0.79 | -0.67 | 0.00 | -0.32 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 360.00 | 76.90 | 79.75 | 78.33 | 70.25 | -5.66 | -7.46% | 0.22 | 10 | 475 | 0.80 | -0.71 | 0.00 | -0.31 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 370.00 | 84.85 | 87.95 | 86.40 | 82.20 | -33.35 | -28.87% | 0.23 | 39 | 250 | 0.80 | -0.74 | 0.00 | -0.29 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 380.00 | 93.35 | 96.65 | 95.00 | 79.37 | -34.23 | -30.14% | 0.25 | 1 | 266 | 0.80 | -0.77 | 0.00 | -0.27 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 390.00 | 101.90 | 105.00 | 103.45 | 109.37 | 0.00 | 0.00% | 0.27 | 0 | 164 | 0.80 | -0.80 | 0.00 | -0.26 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 400.00 | 110.65 | 113.95 | 112.30 | 95.25 | -53.65 | -36.04% | 0.28 | 2 | 442 | 0.80 | -0.82 | 0.00 | -0.24 | 7/31/2026 | 7/31/2026 4:00:08 PM EST |
| 410.00 | 119.60 | 122.95 | 121.28 | 130.80 | 0.00 | 0.00% | 0.30 | 0 | 89 | 0.80 | -0.84 | 0.00 | -0.22 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 420.00 | 128.75 | 132.15 | 130.45 | 138.80 | 0.00 | 0.00% | 0.31 | 0 | 83 | 0.81 | -0.86 | 0.00 | -0.20 | 7/27/2026 | 7/31/2026 4:00:08 PM EST |
| 430.00 | 138.00 | 142.00 | 140.00 | 179.40 | 0.00 | 0.00% | 0.33 | 0 | 60 | 0.82 | -0.88 | 0.00 | -0.19 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 440.00 | 147.45 | 151.30 | 149.38 | 129.60 | 0.00 | 0.00% | 0.34 | 0 | 209 | 0.81 | -0.89 | 0.00 | -0.17 | 7/22/2026 | 7/31/2026 4:00:08 PM EST |
| 450.00 | 156.80 | 160.50 | 158.65 | 193.25 | 0.00 | 0.00% | 0.35 | 0 | 152 | 0.89 | -0.90 | 0.00 | -0.16 | 7/29/2026 | 7/31/2026 4:00:08 PM EST |
| 460.00 | 166.35 | 170.40 | 168.38 | 157.85 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.90 | -0.92 | 0.00 | -0.14 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 470.00 | 176.05 | 180.00 | 178.03 | 155.70 | 0.00 | 0.00% | 0.38 | 0 | 34 | 0.92 | -0.93 | 0.00 | -0.13 | 7/21/2026 | 7/31/2026 4:00:08 PM EST |
| 480.00 | 185.85 | 189.50 | 187.68 | 168.91 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.94 | -0.94 | 0.00 | -0.12 | 7/24/2026 | 7/31/2026 4:00:08 PM EST |
| 490.00 | 195.65 | 199.40 | 197.53 | 133.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.94 | -0.94 | 0.00 | -0.11 | 6/26/2026 | 7/31/2026 4:00:08 PM EST |
| 500.00 | 205.40 | 209.00 | 207.20 | 180.00 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.96 | -0.95 | 0.00 | -0.10 | 7/23/2026 | 7/31/2026 4:00:08 PM EST |
| 510.00 | 215.30 | 218.90 | 217.10 | 191.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.96 | -0.96 | 0.00 | -0.09 | 7/8/2026 | 7/31/2026 4:00:08 PM EST |
| 520.00 | 225.20 | 228.80 | 227.00 | 220.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.98 | -0.96 | 0.00 | -0.08 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 530.00 | 235.05 | 238.90 | 236.98 | % | 0.45 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.06 | 7/31/2026 4:00:08 PM EST | |||
| 540.00 | 244.85 | 249.00 | 246.93 | 163.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.06 | 7/1/2026 | 7/31/2026 4:00:08 PM EST |
| 550.00 | 254.80 | 258.50 | 256.65 | 248.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.05 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |
| 560.00 | 264.80 | 268.50 | 266.65 | % | 0.48 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.05 | 7/31/2026 4:00:08 PM EST | |||
| 570.00 | 274.75 | 278.50 | 276.63 | % | 0.49 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.04 | 7/31/2026 4:00:08 PM EST | |||
| 580.00 | 284.75 | 288.50 | 286.63 | 253.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 7/13/2026 | 7/31/2026 4:00:08 PM EST |
| 590.00 | 294.75 | 298.50 | 296.63 | 282.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 7/31/2026 4:00:08 PM EST |
| 600.00 | 304.75 | 308.50 | 306.63 | 297.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 7/30/2026 | 7/31/2026 4:00:08 PM EST |