Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $346.26 as of 10/6/2026 8:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 202.70 | 206.00 | 204.35 | 147.00 | 0.00 | 0.00% | 1.57 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 4:00:09 PM EST |
| 135.00 | 197.60 | 201.35 | 199.48 | 153.00 | 0.00 | 0.00% | 1.48 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:09 PM EST |
| 140.00 | 192.65 | 196.05 | 194.35 | 163.00 | 0.00 | 0.00% | 1.39 | 0 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/6/2026 4:00:09 PM EST |
| 145.00 | 187.80 | 191.10 | 189.45 | 168.05 | 0.00 | 0.00% | 1.31 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:09 PM EST |
| 150.00 | 182.80 | 186.10 | 184.45 | 186.00 | 0.00 | 0.00% | 1.23 | 0 | 27 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 155.00 | 177.75 | 181.15 | 179.45 | 146.75 | 0.00 | 0.00% | 1.16 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:09 PM EST |
| 160.00 | 172.90 | 176.30 | 174.60 | 130.15 | 0.00 | 0.00% | 1.09 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/6/2026 4:00:09 PM EST |
| 165.00 | 167.80 | 171.25 | 169.53 | 206.15 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 10/6/2026 4:00:09 PM EST |
| 170.00 | 163.00 | 166.30 | 164.65 | 152.48 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 10/6/2026 4:00:09 PM EST |
| 175.00 | 158.05 | 161.30 | 159.68 | 140.53 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 4:00:09 PM EST |
| 180.00 | 153.00 | 156.40 | 154.70 | 160.00 | +45.29 | +39.49% | 0.86 | 1 | 8 | 1.07 | 1.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 185.00 | 148.20 | 151.75 | 149.98 | 151.82 | +12.87 | +9.27% | 0.81 | 2 | 36 | 0.97 | 1.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 190.00 | 143.15 | 146.55 | 144.85 | 126.10 | 0.00 | 0.00% | 0.76 | 0 | 16 | 0.97 | 1.00 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:09 PM EST |
| 195.00 | 138.30 | 141.85 | 140.08 | 82.31 | 0.00 | 0.00% | 0.72 | 0 | 12 | 0.87 | 0.99 | 0.00 | -0.04 | 9/16/2026 | 10/6/2026 4:00:09 PM EST |
| 200.00 | 133.30 | 136.75 | 135.03 | 138.45 | -12.63 | -8.36% | 0.68 | 12 | 36 | 0.91 | 0.99 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 210.00 | 123.60 | 126.85 | 125.23 | 129.36 | +35.81 | +38.28% | 0.60 | 1 | 20 | 0.84 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 220.00 | 113.80 | 117.50 | 115.65 | 119.64 | -8.32 | -6.51% | 0.53 | 1 | 105 | 0.75 | 0.98 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 230.00 | 104.20 | 107.55 | 105.88 | 106.50 | 0.00 | 0.00% | 0.46 | 0 | 41 | 0.75 | 0.97 | 0.00 | -0.09 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 240.00 | 94.85 | 97.75 | 96.30 | 108.68 | 0.00 | 0.00% | 0.40 | 0 | 259 | 0.69 | 0.95 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 250.00 | 85.50 | 88.90 | 87.20 | 93.13 | -4.61 | -4.72% | 0.35 | 1 | 117 | 0.51 | 0.93 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 260.00 | 76.50 | 79.45 | 77.98 | 92.70 | 0.00 | 0.00% | 0.30 | 0 | 64 | 0.55 | 0.91 | 0.00 | -0.16 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 270.00 | 67.90 | 70.70 | 69.30 | 83.15 | 0.00 | 0.00% | 0.26 | 0 | 177 | 0.56 | 0.88 | 0.00 | -0.19 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 280.00 | 59.65 | 63.20 | 61.43 | 61.00 | -15.65 | -20.42% | 0.22 | 9 | 645 | 0.57 | 0.84 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 290.00 | 52.50 | 55.00 | 53.75 | 63.90 | 0.00 | 0.00% | 0.19 | 2 | 374 | 0.57 | 0.79 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 300.00 | 45.50 | 48.10 | 46.80 | 44.70 | -11.30 | -20.18% | 0.16 | 28 | 1,252 | 0.57 | 0.74 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 310.00 | 39.20 | 41.45 | 40.33 | 39.60 | -8.87 | -18.30% | 0.13 | 17 | 395 | 0.57 | 0.69 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 320.00 | 33.90 | 35.00 | 34.45 | 34.85 | -8.35 | -19.33% | 0.11 | 63 | 648 | 0.57 | 0.63 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 330.00 | 29.35 | 30.05 | 29.70 | 29.18 | -7.02 | -19.40% | 0.09 | 168 | 1,180 | 0.58 | 0.57 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 340.00 | 24.70 | 25.65 | 25.18 | 25.00 | -7.40 | -22.84% | 0.07 | 185 | 1,086 | 0.58 | 0.51 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 350.00 | 20.65 | 22.05 | 21.35 | 20.66 | -6.01 | -22.54% | 0.06 | 152 | 975 | 0.59 | 0.45 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 360.00 | 17.05 | 17.90 | 17.48 | 17.90 | -4.50 | -20.09% | 0.05 | 68 | 1,521 | 0.58 | 0.40 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 370.00 | 13.50 | 15.10 | 14.30 | 13.54 | -5.55 | -29.08% | 0.04 | 67 | 561 | 0.58 | 0.35 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 380.00 | 10.85 | 12.75 | 11.80 | 11.18 | -4.87 | -30.35% | 0.03 | 10 | 570 | 0.58 | 0.30 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 390.00 | 9.35 | 9.95 | 9.65 | 9.50 | -3.83 | -28.74% | 0.02 | 1,509 | 2,997 | 0.58 | 0.26 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 400.00 | 7.95 | 9.05 | 8.50 | 7.80 | -3.20 | -29.10% | 0.02 | 44 | 1,146 | 0.59 | 0.22 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 410.00 | 6.00 | 7.00 | 6.50 | 6.12 | -3.22 | -34.48% | 0.02 | 7 | 325 | 0.59 | 0.19 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 420.00 | 4.80 | 5.75 | 5.28 | 5.30 | -2.48 | -31.88% | 0.01 | 10 | 256 | 0.59 | 0.16 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 430.00 | 4.00 | 4.95 | 4.48 | 4.20 | -2.25 | -34.89% | 0.01 | 7 | 326 | 0.60 | 0.14 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 440.00 | 3.35 | 4.05 | 3.70 | 3.56 | -1.64 | -31.54% | 0.01 | 1,902 | 3,311 | 0.60 | 0.12 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 450.00 | 2.76 | 3.35 | 3.06 | 2.94 | -1.56 | -34.67% | 0.01 | 23 | 366 | 0.61 | 0.10 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 460.00 | 2.23 | 2.73 | 2.48 | 2.46 | -1.54 | -38.50% | 0.01 | 1 | 866 | 0.61 | 0.09 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 470.00 | 1.85 | 2.37 | 2.11 | 2.20 | -1.15 | -34.33% | 0.00 | 9 | 275 | 0.62 | 0.08 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 480.00 | 1.52 | 1.88 | 1.70 | 2.13 | -0.75 | -26.05% | 0.00 | 2 | 425 | 0.62 | 0.06 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 490.00 | 1.20 | 1.69 | 1.45 | 1.50 | -1.83 | -54.96% | 0.00 | 1 | 777 | 0.62 | 0.05 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 500.00 | 0.95 | 1.68 | 1.32 | 1.25 | -1.65 | -56.90% | 0.00 | 16 | 654 | 0.64 | 0.05 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 510.00 | 0.55 | 1.70 | 1.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.64 | 0.04 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 520.00 | 0.66 | 1.58 | 1.12 | 1.23 | -0.67 | -35.27% | 0.00 | 1 | 65 | 0.66 | 0.03 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 530.00 | 0.30 | 1.99 | 1.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.67 | 0.03 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 540.00 | 0.15 | 1.20 | 0.68 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.63 | 0.02 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 550.00 | 0.25 | 0.65 | 0.45 | 0.60 | -0.82 | -57.75% | 0.00 | 6 | 310 | 0.64 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 560.00 | 0.15 | 0.56 | 0.36 | 0.52 | -0.98 | -65.34% | 0.00 | 376 | 75 | 0.63 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 0.87 | 0.44 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.74 | 0.01 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 580.00 | 0.09 | 0.81 | 0.45 | 0.39 | -0.47 | -54.66% | 0.00 | 15 | 118 | 0.67 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 0.94 | 0.47 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.79 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 600.00 | 0.01 | 0.55 | 0.28 | 0.35 | -0.24 | -40.68% | 0.00 | 9 | 205 | 0.61 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/6/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 2.17 | 1.09 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.19 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.24 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.99 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.92 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.79 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.63 | 0.32 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 162 | 0.85 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 190.00 | 0.05 | 0.49 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 19 | 103 | 0.69 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 195.00 | 0.03 | 0.46 | 0.25 | 0.34 | +0.02 | +6.25% | 0.00 | 68 | 441 | 0.65 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 200.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.04 | -11.77% | 0.00 | 78 | 561 | 0.67 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 210.00 | 0.35 | 0.75 | 0.55 | 0.45 | -0.09 | -16.67% | 0.00 | 45 | 1,083 | 0.68 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 220.00 | 0.64 | 0.85 | 0.75 | 0.73 | +0.11 | +17.75% | 0.00 | 38 | 987 | 0.65 | -0.02 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 230.00 | 0.92 | 1.17 | 1.05 | 0.92 | +0.02 | +2.23% | 0.00 | 95 | 1,170 | 0.63 | -0.03 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 240.00 | 1.18 | 1.70 | 1.44 | 1.58 | +0.30 | +23.44% | 0.01 | 58 | 861 | 0.60 | -0.05 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 250.00 | 1.98 | 2.37 | 2.18 | 2.25 | +0.39 | +20.97% | 0.01 | 36 | 1,855 | 0.60 | -0.07 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 260.00 | 3.05 | 3.40 | 3.23 | 3.30 | +0.71 | +27.42% | 0.01 | 79 | 1,174 | 0.59 | -0.09 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 270.00 | 4.35 | 4.65 | 4.50 | 4.50 | +0.84 | +22.96% | 0.02 | 207 | 954 | 0.58 | -0.12 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 280.00 | 5.80 | 6.50 | 6.15 | 6.30 | +1.24 | +24.51% | 0.02 | 133 | 2,486 | 0.57 | -0.16 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 290.00 | 8.35 | 8.90 | 8.63 | 8.85 | +1.83 | +26.07% | 0.03 | 157 | 1,324 | 0.57 | -0.21 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 300.00 | 11.05 | 12.05 | 11.55 | 11.60 | +2.20 | +23.41% | 0.04 | 328 | 975 | 0.57 | -0.26 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 310.00 | 14.30 | 15.90 | 15.10 | 15.10 | +2.70 | +21.78% | 0.05 | 162 | 745 | 0.57 | -0.31 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 320.00 | 18.90 | 20.05 | 19.48 | 19.85 | +4.22 | +27.00% | 0.06 | 96 | 462 | 0.58 | -0.37 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 330.00 | 22.80 | 25.05 | 23.93 | 24.36 | +4.18 | +20.72% | 0.07 | 45 | 1,312 | 0.57 | -0.43 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 340.00 | 28.05 | 30.15 | 29.10 | 30.05 | +5.32 | +21.52% | 0.09 | 16 | 509 | 0.56 | -0.49 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 350.00 | 34.90 | 36.40 | 35.65 | 35.90 | +5.80 | +19.27% | 0.10 | 4 | 426 | 0.58 | -0.55 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 360.00 | 41.45 | 42.80 | 42.13 | 41.90 | +5.75 | +15.91% | 0.12 | 1 | 94 | 0.57 | -0.60 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 370.00 | 48.15 | 50.00 | 49.08 | 41.55 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.57 | -0.65 | 0.01 | -0.29 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 380.00 | 55.05 | 58.05 | 56.55 | 55.00 | -12.73 | -18.80% | 0.15 | 1 | 171 | 0.57 | -0.70 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 390.00 | 63.25 | 65.85 | 64.55 | 76.40 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.57 | -0.74 | 0.00 | -0.25 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 400.00 | 71.15 | 74.50 | 72.83 | 85.08 | 0.00 | 0.00% | 0.18 | 0 | 118 | 0.57 | -0.78 | 0.00 | -0.23 | 9/29/2026 | 10/6/2026 4:00:09 PM EST |
| 410.00 | 80.10 | 83.00 | 81.55 | 71.65 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.58 | -0.81 | 0.00 | -0.22 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 420.00 | 89.00 | 91.95 | 90.48 | 80.15 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.58 | -0.84 | 0.00 | -0.20 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 430.00 | 98.10 | 101.00 | 99.55 | 154.07 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.58 | -0.86 | 0.00 | -0.18 | 9/14/2026 | 10/6/2026 4:00:09 PM EST |
| 440.00 | 106.85 | 110.25 | 108.55 | 99.65 | +1.75 | +1.79% | 0.25 | 1 | 23 | 0.56 | -0.88 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:09 PM EST |
| 450.00 | 116.75 | 119.70 | 118.23 | 105.75 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.58 | -0.90 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 460.00 | 125.75 | 129.20 | 127.48 | 125.92 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.69 | -0.91 | 0.00 | -0.13 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 470.00 | 136.15 | 138.90 | 137.53 | 191.35 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.71 | -0.92 | 0.00 | -0.12 | 9/3/2026 | 10/6/2026 4:00:09 PM EST |
| 480.00 | 145.10 | 148.60 | 146.85 | 135.25 | 0.00 | 0.00% | 0.31 | 0 | 334 | 0.73 | -0.94 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 4:00:09 PM EST |
| 490.00 | 155.60 | 158.40 | 157.00 | 180.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.09 | 8/10/2026 | 10/6/2026 4:00:09 PM EST |
| 500.00 | 165.45 | 168.30 | 166.88 | 201.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | -0.95 | 0.00 | -0.08 | 9/11/2026 | 10/6/2026 4:00:09 PM EST |
| 510.00 | 174.80 | 178.15 | 176.48 | 176.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.07 | 7/6/2026 | 10/6/2026 4:00:09 PM EST |
| 520.00 | 184.95 | 188.10 | 186.53 | 184.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.06 | 7/6/2026 | 10/6/2026 4:00:09 PM EST |
| 530.00 | 195.10 | 198.20 | 196.65 | 255.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 4:00:09 PM EST |
| 540.00 | 204.55 | 208.20 | 206.38 | 201.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.05 | 7/6/2026 | 10/6/2026 4:00:09 PM EST |
| 550.00 | 214.50 | 218.05 | 216.28 | 211.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 560.00 | 224.60 | 228.10 | 226.35 | 257.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 9/4/2026 | 10/6/2026 4:00:09 PM EST |
| 570.00 | 234.70 | 238.20 | 236.45 | 191.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 10/6/2026 4:00:09 PM EST |
| 580.00 | 244.55 | 248.20 | 246.38 | 245.56 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 10/6/2026 4:00:09 PM EST |
| 590.00 | 254.55 | 258.20 | 256.38 | 253.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:09 PM EST |
| 600.00 | 264.50 | 268.20 | 266.35 | 279.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 8/27/2026 | 10/6/2026 4:00:09 PM EST |