Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $345.80 as of 10/6/2026 11:17:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 203.75 | 207.40 | 205.58 | 147.00 | 0.00 | 0.00% | 1.58 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:59:04 AM EST |
| 135.00 | 198.90 | 202.40 | 200.65 | 153.00 | 0.00 | 0.00% | 1.49 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 9:59:04 AM EST |
| 140.00 | 193.90 | 197.45 | 195.68 | 163.00 | 0.00 | 0.00% | 1.40 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 9:59:04 AM EST |
| 145.00 | 188.95 | 192.50 | 190.73 | 168.05 | 0.00 | 0.00% | 1.32 | 0 | 7 | 1.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 150.00 | 184.00 | 187.50 | 185.75 | 186.00 | 0.00 | 0.00% | 1.24 | 0 | 27 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 155.00 | 179.05 | 182.55 | 180.80 | 146.75 | 0.00 | 0.00% | 1.17 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:59:04 AM EST |
| 160.00 | 173.90 | 176.95 | 175.43 | 130.15 | 0.00 | 0.00% | 1.10 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 9:59:04 AM EST |
| 165.00 | 169.10 | 172.65 | 170.88 | 206.15 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.25 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 10/6/2026 9:59:04 AM EST |
| 170.00 | 164.15 | 167.70 | 165.93 | 152.48 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 10/6/2026 9:59:04 AM EST |
| 175.00 | 159.20 | 162.75 | 160.98 | 140.53 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 9:59:04 AM EST |
| 180.00 | 154.25 | 157.80 | 156.03 | 160.00 | +45.29 | +39.49% | 0.87 | 1 | 8 | 1.05 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 185.00 | 149.30 | 152.70 | 151.00 | 156.55 | +17.60 | +12.67% | 0.82 | 1 | 36 | 1.08 | 1.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 190.00 | 144.40 | 147.95 | 146.18 | 126.10 | 0.00 | 0.00% | 0.77 | 0 | 16 | 1.04 | 1.00 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 9:59:04 AM EST |
| 195.00 | 139.50 | 143.00 | 141.25 | 82.31 | 0.00 | 0.00% | 0.72 | 0 | 12 | 0.97 | 1.00 | 0.00 | -0.03 | 9/16/2026 | 10/6/2026 9:59:04 AM EST |
| 200.00 | 134.55 | 138.10 | 136.33 | 138.45 | -12.63 | -8.36% | 0.68 | 12 | 36 | 0.96 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 210.00 | 124.75 | 128.05 | 126.40 | 93.55 | 0.00 | 0.00% | 0.60 | 0 | 20 | 0.88 | 0.99 | 0.00 | -0.05 | 9/23/2026 | 10/6/2026 9:59:04 AM EST |
| 220.00 | 115.15 | 118.10 | 116.63 | 127.96 | 0.00 | 0.00% | 0.53 | 0 | 105 | 0.85 | 0.98 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 230.00 | 105.45 | 108.60 | 107.03 | 106.50 | 0.00 | 0.00% | 0.47 | 0 | 41 | 0.73 | 0.97 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 240.00 | 96.05 | 98.70 | 97.38 | 108.68 | 0.00 | 0.00% | 0.41 | 0 | 259 | 0.72 | 0.96 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 250.00 | 86.85 | 89.85 | 88.35 | 93.13 | -4.61 | -4.72% | 0.35 | 1 | 117 | 0.53 | 0.94 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 260.00 | 77.60 | 80.95 | 79.28 | 92.70 | 0.00 | 0.00% | 0.30 | 0 | 64 | 0.54 | 0.92 | 0.00 | -0.15 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 270.00 | 69.25 | 71.50 | 70.38 | 83.15 | 0.00 | 0.00% | 0.26 | 0 | 177 | 0.56 | 0.89 | 0.00 | -0.18 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 280.00 | 60.70 | 64.30 | 62.50 | 72.05 | -4.60 | -6.01% | 0.22 | 2 | 645 | 0.55 | 0.86 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 290.00 | 53.15 | 56.30 | 54.73 | 63.90 | 0.00 | 0.00% | 0.19 | 2 | 374 | 0.56 | 0.82 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 300.00 | 46.80 | 48.85 | 47.83 | 48.05 | -7.95 | -14.20% | 0.16 | 9 | 1,252 | 0.55 | 0.77 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 310.00 | 40.40 | 41.75 | 41.08 | 43.47 | -5.00 | -10.32% | 0.13 | 6 | 395 | 0.56 | 0.72 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 320.00 | 34.50 | 35.80 | 35.15 | 35.95 | -7.25 | -16.79% | 0.11 | 1 | 648 | 0.58 | 0.67 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 330.00 | 29.30 | 30.45 | 29.88 | 29.84 | -6.36 | -17.57% | 0.09 | 36 | 1,180 | 0.57 | 0.61 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 340.00 | 24.80 | 25.55 | 25.18 | 25.20 | -7.20 | -22.23% | 0.07 | 75 | 1,086 | 0.57 | 0.55 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 350.00 | 20.75 | 21.50 | 21.13 | 21.14 | -5.53 | -20.74% | 0.06 | 59 | 975 | 0.57 | 0.49 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 360.00 | 17.25 | 18.20 | 17.73 | 17.40 | -5.00 | -22.33% | 0.05 | 25 | 1,521 | 0.57 | 0.44 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 370.00 | 14.30 | 15.20 | 14.75 | 14.75 | -4.34 | -22.74% | 0.04 | 49 | 561 | 0.58 | 0.38 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 380.00 | 11.55 | 13.05 | 12.30 | 12.00 | -4.05 | -25.24% | 0.03 | 2 | 570 | 0.58 | 0.33 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 390.00 | 9.80 | 10.40 | 10.10 | 10.20 | -3.13 | -23.49% | 0.03 | 969 | 2,997 | 0.58 | 0.29 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 400.00 | 8.05 | 8.70 | 8.38 | 8.15 | -2.85 | -25.91% | 0.02 | 32 | 1,146 | 0.58 | 0.25 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 410.00 | 6.35 | 7.45 | 6.90 | 6.75 | -2.59 | -27.73% | 0.02 | 1 | 325 | 0.58 | 0.22 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 420.00 | 5.15 | 6.25 | 5.70 | 5.55 | -2.23 | -28.67% | 0.01 | 1 | 256 | 0.59 | 0.19 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 430.00 | 4.25 | 4.95 | 4.60 | 4.55 | -1.90 | -29.46% | 0.01 | 3 | 326 | 0.59 | 0.16 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 440.00 | 3.70 | 4.05 | 3.88 | 3.85 | -1.35 | -25.97% | 0.01 | 1,265 | 3,311 | 0.60 | 0.14 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 450.00 | 2.98 | 3.35 | 3.17 | 3.15 | -1.35 | -30.00% | 0.01 | 14 | 366 | 0.60 | 0.12 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 460.00 | 2.39 | 3.10 | 2.75 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 866 | 0.61 | 0.11 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 470.00 | 2.01 | 2.51 | 2.26 | 2.93 | -0.42 | -12.54% | 0.00 | 8 | 275 | 0.61 | 0.09 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 480.00 | 1.68 | 2.17 | 1.93 | 2.13 | -0.75 | -26.05% | 0.00 | 2 | 425 | 0.61 | 0.08 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 490.00 | 1.41 | 1.90 | 1.66 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.62 | 0.07 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 500.00 | 1.07 | 1.75 | 1.41 | 1.55 | -1.35 | -46.56% | 0.00 | 3 | 654 | 0.63 | 0.06 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 510.00 | 0.85 | 2.00 | 1.43 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.65 | 0.05 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 520.00 | 0.66 | 2.16 | 1.41 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.04 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 530.00 | 0.60 | 1.99 | 1.30 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.68 | 0.04 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 540.00 | 0.35 | 1.73 | 1.04 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.66 | 0.03 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 550.00 | 0.23 | 1.60 | 0.92 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.66 | 0.03 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 560.00 | 0.34 | 1.38 | 0.86 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.68 | 0.02 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 570.00 | 0.12 | 1.41 | 0.77 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.67 | 0.02 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 580.00 | 0.09 | 1.30 | 0.70 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.67 | 0.02 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 590.00 | 0.17 | 0.96 | 0.57 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.69 | 0.02 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 600.00 | 0.11 | 0.91 | 0.51 | 0.50 | -0.09 | -15.26% | 0.00 | 7 | 205 | 0.69 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.84 | 0.92 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/6/2026 9:59:04 AM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:59:04 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:59:04 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 150.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:59:04 AM EST |
| 155.00 | 0.00 | 2.17 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 9:59:04 AM EST |
| 165.00 | 0.00 | 2.19 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.00 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.91 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 9:59:04 AM EST |
| 175.00 | 0.00 | 0.41 | 0.21 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.88 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 180.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.85 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 185.00 | 0.01 | 0.45 | 0.23 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 162 | 0.82 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 190.00 | 0.05 | 0.39 | 0.22 | 0.27 | +0.07 | +35.00% | 0.00 | 17 | 103 | 0.69 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 195.00 | 0.03 | 0.48 | 0.26 | 0.34 | +0.02 | +6.25% | 0.00 | 68 | 441 | 0.66 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 200.00 | 0.10 | 0.46 | 0.28 | 0.33 | -0.01 | -2.95% | 0.00 | 69 | 561 | 0.67 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 210.00 | 0.27 | 0.71 | 0.49 | 0.46 | -0.08 | -14.82% | 0.00 | 13 | 1,083 | 0.66 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 220.00 | 0.49 | 0.85 | 0.67 | 0.55 | -0.07 | -11.29% | 0.00 | 15 | 987 | 0.63 | -0.02 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 230.00 | 0.91 | 1.10 | 1.01 | 0.98 | +0.08 | +8.89% | 0.00 | 36 | 1,170 | 0.63 | -0.03 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 240.00 | 1.25 | 1.50 | 1.38 | 1.46 | +0.18 | +14.07% | 0.01 | 9 | 861 | 0.62 | -0.04 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 250.00 | 2.08 | 2.22 | 2.15 | 2.13 | +0.27 | +14.52% | 0.01 | 10 | 1,855 | 0.60 | -0.06 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 260.00 | 2.90 | 3.15 | 3.03 | 3.06 | +0.47 | +18.15% | 0.01 | 33 | 1,174 | 0.59 | -0.08 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 270.00 | 4.20 | 4.50 | 4.35 | 4.39 | +0.73 | +19.95% | 0.02 | 99 | 954 | 0.58 | -0.11 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 280.00 | 5.90 | 6.35 | 6.13 | 5.90 | +0.84 | +16.61% | 0.02 | 31 | 2,486 | 0.58 | -0.14 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 290.00 | 8.15 | 8.55 | 8.35 | 8.37 | +1.35 | +19.24% | 0.03 | 66 | 1,324 | 0.57 | -0.18 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 300.00 | 11.00 | 11.35 | 11.18 | 11.20 | +1.80 | +19.15% | 0.04 | 60 | 975 | 0.57 | -0.23 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 310.00 | 14.40 | 15.00 | 14.70 | 13.85 | +1.45 | +11.70% | 0.05 | 6 | 745 | 0.57 | -0.28 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 320.00 | 18.45 | 19.25 | 18.85 | 18.80 | +3.17 | +20.29% | 0.06 | 11 | 462 | 0.57 | -0.33 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 330.00 | 22.90 | 23.90 | 23.40 | 23.40 | +3.22 | +15.96% | 0.07 | 8 | 1,312 | 0.57 | -0.39 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 340.00 | 28.15 | 29.45 | 28.80 | 29.10 | +4.37 | +17.68% | 0.08 | 7 | 509 | 0.58 | -0.45 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 350.00 | 33.95 | 35.45 | 34.70 | 32.65 | +2.55 | +8.48% | 0.10 | 2 | 426 | 0.58 | -0.51 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 360.00 | 40.35 | 42.00 | 41.18 | 36.15 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.57 | -0.56 | 0.01 | -0.31 | 10/2/2026 | 10/6/2026 9:59:04 AM EST |
| 370.00 | 47.50 | 48.85 | 48.18 | 41.55 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.57 | -0.62 | 0.01 | -0.30 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 380.00 | 55.00 | 56.20 | 55.60 | 55.00 | -12.73 | -18.80% | 0.15 | 1 | 171 | 0.58 | -0.67 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 390.00 | 62.20 | 64.65 | 63.43 | 76.40 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.58 | -0.71 | 0.00 | -0.27 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 400.00 | 70.45 | 73.15 | 71.80 | 85.08 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.60 | -0.75 | 0.00 | -0.25 | 9/29/2026 | 10/6/2026 9:59:04 AM EST |
| 410.00 | 79.10 | 82.15 | 80.63 | 71.65 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.60 | -0.78 | 0.00 | -0.23 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 420.00 | 87.70 | 90.95 | 89.33 | 80.15 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.60 | -0.81 | 0.00 | -0.22 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 430.00 | 97.05 | 100.00 | 98.53 | 154.07 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.60 | -0.84 | 0.00 | -0.20 | 9/14/2026 | 10/6/2026 9:59:04 AM EST |
| 440.00 | 106.05 | 109.25 | 107.65 | 99.65 | +1.75 | +1.79% | 0.24 | 1 | 23 | 0.60 | -0.86 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 9:59:04 AM EST |
| 450.00 | 115.50 | 118.45 | 116.98 | 105.75 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.61 | -0.88 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 460.00 | 125.25 | 128.15 | 126.70 | 125.92 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.61 | -0.89 | 0.00 | -0.15 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 470.00 | 134.35 | 137.80 | 136.08 | 191.35 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.59 | -0.91 | 0.00 | -0.14 | 9/3/2026 | 10/6/2026 9:59:04 AM EST |
| 480.00 | 144.25 | 147.45 | 145.85 | 135.25 | 0.00 | 0.00% | 0.30 | 0 | 334 | 0.72 | -0.92 | 0.00 | -0.13 | 10/5/2026 | 10/6/2026 9:59:04 AM EST |
| 490.00 | 154.10 | 157.25 | 155.68 | 180.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.11 | 8/10/2026 | 10/6/2026 9:59:04 AM EST |
| 500.00 | 164.30 | 167.15 | 165.73 | 201.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | -0.94 | 0.00 | -0.10 | 9/11/2026 | 10/6/2026 9:59:04 AM EST |
| 510.00 | 173.85 | 177.00 | 175.43 | 176.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.09 | 7/6/2026 | 10/6/2026 9:59:04 AM EST |
| 520.00 | 183.40 | 186.95 | 185.18 | 184.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.08 | 7/6/2026 | 10/6/2026 9:59:04 AM EST |
| 530.00 | 193.45 | 196.90 | 195.18 | 255.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.07 | 9/16/2026 | 10/6/2026 9:59:04 AM EST |
| 540.00 | 203.35 | 206.90 | 205.13 | 201.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.07 | 7/6/2026 | 10/6/2026 9:59:04 AM EST |
| 550.00 | 213.35 | 216.90 | 215.13 | 211.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 560.00 | 223.35 | 226.90 | 225.13 | 257.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.05 | 9/4/2026 | 10/6/2026 9:59:04 AM EST |
| 570.00 | 233.35 | 236.90 | 235.13 | 191.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.05 | 6/29/2026 | 10/6/2026 9:59:04 AM EST |
| 580.00 | 243.35 | 246.90 | 245.13 | 245.56 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 8/17/2026 | 10/6/2026 9:59:04 AM EST |
| 590.00 | 253.50 | 256.85 | 255.18 | 253.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 9:59:04 AM EST |
| 600.00 | 263.35 | 266.90 | 265.13 | 279.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 8/27/2026 | 10/6/2026 9:59:04 AM EST |