Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $311.35 as of 8/7/2026 8:38:38 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 | 264.55 | 268.60 | 266.58 | 262.00 | 0.00 | 0.00% | 5.92 | 0 | 96 | 3.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 259.70 | 263.60 | 261.65 | 247.25 | 0.00 | 0.00% | 5.23 | 0 | 51 | 3.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 254.75 | 258.65 | 256.70 | 252.90 | 0.00 | 0.00% | 4.67 | 0 | 31 | 2.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 60.00 | 249.90 | 253.65 | 251.78 | 325.10 | 0.00 | 0.00% | 4.20 | 0 | 9 | 2.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:08 PM EST |
| 65.00 | 244.70 | 248.70 | 246.70 | 251.00 | 0.00 | 0.00% | 3.80 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 70.00 | 239.80 | 243.80 | 241.80 | 228.80 | 0.00 | 0.00% | 3.45 | 0 | 26 | 2.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 75.00 | 234.75 | 238.60 | 236.68 | 242.25 | 0.00 | 0.00% | 3.16 | 0 | 65 | 2.49 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 80.00 | 230.10 | 233.85 | 231.98 | 182.80 | 0.00 | 0.00% | 2.90 | 0 | 79 | 2.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 85.00 | 224.70 | 228.65 | 226.68 | 231.50 | 0.00 | 0.00% | 2.67 | 0 | 34 | 2.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 90.00 | 220.15 | 223.80 | 221.98 | 219.30 | 0.00 | 0.00% | 2.47 | 0 | 38 | 2.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 95.00 | 214.85 | 218.70 | 216.78 | 205.00 | 0.00 | 0.00% | 2.28 | 0 | 49 | 2.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:08 PM EST |
| 100.00 | 209.95 | 213.95 | 211.95 | 179.00 | 0.00 | 0.00% | 2.12 | 0 | 329 | 1.95 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 105.00 | 204.90 | 208.90 | 206.90 | 214.95 | 0.00 | 0.00% | 1.97 | 0 | 236 | 1.83 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 110.00 | 200.15 | 203.90 | 202.03 | 202.75 | 0.00 | 0.00% | 1.84 | 0 | 621 | 1.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 115.00 | 194.80 | 198.80 | 196.80 | 200.85 | 0.00 | 0.00% | 1.71 | 0 | 464 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 190.00 | 193.85 | 191.93 | 136.26 | 0.00 | 0.00% | 1.60 | 0 | 618 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 125.00 | 184.90 | 188.90 | 186.90 | 130.40 | 0.00 | 0.00% | 1.50 | 0 | 410 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 130.00 | 180.00 | 184.10 | 182.05 | 188.05 | 0.00 | 0.00% | 1.40 | 0 | 241 | 1.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 135.00 | 175.15 | 179.10 | 177.13 | 175.00 | 0.00 | 0.00% | 1.31 | 0 | 442 | 1.47 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 140.00 | 170.40 | 174.15 | 172.28 | 170.34 | 0.00 | 0.00% | 1.23 | 0 | 131 | 1.44 | 1.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 145.00 | 165.45 | 169.20 | 167.33 | 111.60 | 0.00 | 0.00% | 1.15 | 0 | 276 | 1.41 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 160.15 | 164.30 | 162.23 | 163.48 | 0.00 | 0.00% | 1.08 | 0 | 709 | 1.34 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 155.00 | 155.25 | 159.35 | 157.30 | 162.05 | 0.00 | 0.00% | 1.01 | 0 | 399 | 1.29 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 150.65 | 154.30 | 152.48 | 151.00 | +37.42 | +32.95% | 0.95 | 1 | 165 | 1.22 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 165.00 | 145.40 | 149.40 | 147.40 | 106.35 | 0.00 | 0.00% | 0.89 | 0 | 206 | 1.21 | 1.00 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 170.00 | 140.50 | 144.55 | 142.53 | 143.65 | 0.00 | 0.00% | 0.84 | 0 | 307 | 1.18 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 136.00 | 139.70 | 137.85 | 136.32 | +46.20 | +51.27% | 0.79 | 14 | 194 | 1.13 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 131.10 | 134.65 | 132.88 | 138.00 | 0.00 | 0.00% | 0.74 | 0 | 452 | 1.10 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 126.30 | 129.75 | 128.03 | 90.51 | 0.00 | 0.00% | 0.69 | 0 | 202 | 1.05 | 0.99 | 0.00 | -0.05 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 121.45 | 124.75 | 123.10 | 121.84 | 0.00 | 0.00% | 0.65 | 0 | 504 | 1.01 | 0.98 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 116.65 | 120.35 | 118.50 | 115.90 | 0.00 | 0.00% | 0.61 | 0 | 263 | 0.99 | 0.98 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 111.95 | 115.20 | 113.58 | 113.80 | -12.73 | -10.07% | 0.57 | 8 | 579 | 0.96 | 0.97 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 102.50 | 106.25 | 104.38 | 104.40 | +1.35 | +1.31% | 0.50 | 8 | 645 | 0.78 | 0.96 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 94.05 | 96.55 | 95.30 | 92.05 | -1.10 | -1.19% | 0.43 | 5 | 443 | 0.78 | 0.94 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 84.35 | 87.55 | 85.95 | 84.30 | 0.00 | 0.00% | 0.37 | 0 | 717 | 0.75 | 0.91 | 0.00 | -0.16 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 75.70 | 79.10 | 77.40 | 75.20 | -3.82 | -4.84% | 0.32 | 1 | 1,523 | 0.74 | 0.88 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 67.60 | 70.50 | 69.05 | 65.88 | -2.32 | -3.41% | 0.28 | 1 | 498 | 0.73 | 0.85 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 59.65 | 62.90 | 61.28 | 61.90 | -1.95 | -3.06% | 0.24 | 2 | 599 | 0.72 | 0.81 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 52.30 | 55.60 | 53.95 | 52.82 | -2.33 | -4.23% | 0.20 | 861 | 1,266 | 0.71 | 0.77 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 45.50 | 48.75 | 47.13 | 46.18 | -1.32 | -2.78% | 0.17 | 877 | 2,194 | 0.70 | 0.72 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 39.90 | 42.80 | 41.35 | 39.70 | -1.70 | -4.11% | 0.14 | 4 | 687 | 0.71 | 0.67 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 34.30 | 36.55 | 35.43 | 34.95 | -2.58 | -6.88% | 0.12 | 43 | 1,114 | 0.70 | 0.61 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 29.10 | 31.85 | 30.48 | 30.66 | +0.36 | +1.19% | 0.10 | 155 | 1,572 | 0.70 | 0.56 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 24.70 | 27.25 | 25.98 | 25.15 | -1.80 | -6.68% | 0.08 | 52 | 1,024 | 0.70 | 0.51 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 20.65 | 23.45 | 22.05 | 21.85 | -2.00 | -8.39% | 0.07 | 448 | 1,830 | 0.69 | 0.45 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 17.35 | 19.85 | 18.60 | 18.15 | -2.63 | -12.66% | 0.05 | 27 | 3,024 | 0.69 | 0.40 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 14.65 | 16.20 | 15.43 | 15.81 | -2.79 | -15.00% | 0.04 | 51 | 2,007 | 0.69 | 0.36 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 12.05 | 14.15 | 13.10 | 13.05 | -1.75 | -11.83% | 0.04 | 30 | 1,274 | 0.69 | 0.31 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 10.00 | 12.05 | 11.03 | 11.00 | -1.11 | -9.17% | 0.03 | 44 | 905 | 0.70 | 0.27 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 8.35 | 9.85 | 9.10 | 9.40 | -1.05 | -10.05% | 0.02 | 20 | 1,383 | 0.69 | 0.24 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 7.15 | 8.45 | 7.80 | 7.73 | -1.27 | -14.12% | 0.02 | 5 | 1,955 | 0.70 | 0.21 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 5.80 | 6.80 | 6.30 | 6.60 | -1.04 | -13.62% | 0.02 | 533 | 5,210 | 0.70 | 0.18 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 4.80 | 5.75 | 5.28 | 5.64 | -0.94 | -14.29% | 0.01 | 11 | 1,184 | 0.70 | 0.15 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 420.00 | 4.15 | 4.95 | 4.55 | 4.35 | -1.65 | -27.50% | 0.01 | 111 | 533 | 0.71 | 0.13 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 3.25 | 4.60 | 3.93 | 4.05 | -1.10 | -21.36% | 0.01 | 3 | 495 | 0.72 | 0.11 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 2.82 | 3.60 | 3.21 | 3.67 | -0.73 | -16.60% | 0.01 | 9 | 663 | 0.72 | 0.09 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 2.36 | 3.05 | 2.71 | 2.69 | -1.01 | -27.30% | 0.01 | 20 | 1,440 | 0.72 | 0.08 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 2.07 | 2.49 | 2.28 | 2.25 | -0.75 | -25.00% | 0.00 | 300 | 506 | 0.73 | 0.07 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 1.61 | 2.15 | 1.88 | 1.93 | -0.63 | -24.61% | 0.00 | 2 | 342 | 0.73 | 0.06 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 1.42 | 1.75 | 1.59 | 1.61 | -0.54 | -25.12% | 0.00 | 6 | 171 | 0.73 | 0.05 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 0.15 | 1.50 | 0.83 | 1.74 | -0.47 | -21.27% | 0.00 | 2 | 340 | 0.64 | 0.04 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 500.00 | 0.70 | 1.25 | 0.98 | 1.06 | -1.38 | -56.56% | 0.00 | 4 | 290 | 0.72 | 0.03 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 510.00 | 0.22 | 2.28 | 1.25 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.74 | 0.03 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 520.00 | 0.07 | 2.05 | 1.06 | 1.08 | +0.09 | +9.10% | 0.00 | 1 | 158 | 0.71 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 1.85 | 0.93 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.88 | 0.02 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 540.00 | 0.23 | 1.67 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.78 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 1.89 | 0.95 | 0.89 | -0.62 | -41.06% | 0.00 | 1 | 66 | 0.93 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 560.00 | 0.01 | 2.39 | 1.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.77 | 0.01 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 570.00 | 0.13 | 1.05 | 0.59 | 0.45 | -1.05 | -70.00% | 0.00 | 1 | 206 | 0.79 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.90 | 0.45 | 0.37 | -0.16 | -30.19% | 0.00 | 27 | 126 | 0.89 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 0.93 | 0.47 | 0.38 | -0.68 | -64.16% | 0.00 | 10 | 300 | 0.91 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.93 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 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 | 0.07 | -0.06 | -46.16% | 0.01 | 76 | 34 | 2.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 7 | 42 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 157 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 381 | 2.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 299 | 2.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 2.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.61 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.14 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 1.54 | 0.77 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.51 | 0.76 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.94 | 0.47 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 130.00 | 0.05 | 0.81 | 0.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 965 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.84 | 0.42 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.27 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.14 | 0.57 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.29 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.11 | 0.56 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.23 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 150.00 | 0.20 | 0.70 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.00 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 155.00 | 0.20 | 0.68 | 0.44 | 0.47 | -0.79 | -62.70% | 0.00 | 2 | 523 | 0.96 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 1.15 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 1.02 | 0.51 | 0.52 | -1.21 | -69.95% | 0.00 | 9 | 938 | 1.03 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 170.00 | 0.40 | 1.14 | 0.77 | 0.59 | -0.23 | -28.05% | 0.00 | 3 | 837 | 0.93 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 175.00 | 0.50 | 1.04 | 0.77 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.89 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 0.03 | 1.29 | 0.66 | 0.74 | -0.34 | -31.49% | 0.00 | 7 | 1,551 | 0.76 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 0.29 | 1.80 | 1.05 | 1.01 | -0.32 | -24.06% | 0.01 | 1 | 7,847 | 0.84 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 0.41 | 1.75 | 1.08 | 0.97 | -0.50 | -34.02% | 0.01 | 8 | 922 | 0.81 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 0.73 | 1.77 | 1.25 | 1.21 | -0.29 | -19.34% | 0.01 | 5 | 1,233 | 0.81 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 1.40 | 2.16 | 1.78 | 1.53 | -0.51 | -25.00% | 0.01 | 34 | 1,653 | 0.84 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 1.66 | 2.21 | 1.94 | 2.13 | -0.57 | -21.12% | 0.01 | 14 | 1,909 | 0.78 | -0.04 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 2.67 | 2.95 | 2.81 | 2.67 | -0.93 | -25.84% | 0.01 | 55 | 1,094 | 0.77 | -0.06 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 3.50 | 4.05 | 3.78 | 3.64 | -1.31 | -26.47% | 0.02 | 75 | 1,947 | 0.75 | -0.09 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 4.65 | 5.45 | 5.05 | 5.10 | -1.52 | -22.97% | 0.02 | 56 | 3,416 | 0.74 | -0.12 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 6.45 | 7.30 | 6.88 | 7.05 | -1.85 | -20.79% | 0.03 | 103 | 2,316 | 0.73 | -0.15 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 8.55 | 9.55 | 9.05 | 9.22 | -2.14 | -18.84% | 0.03 | 44 | 1,123 | 0.72 | -0.19 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 11.15 | 12.30 | 11.73 | 12.10 | -2.33 | -16.15% | 0.04 | 207 | 2,570 | 0.71 | -0.23 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 14.40 | 15.65 | 15.03 | 15.25 | -2.64 | -14.76% | 0.05 | 11 | 3,972 | 0.71 | -0.28 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 17.85 | 19.60 | 18.73 | 19.15 | -3.30 | -14.70% | 0.06 | 29 | 1,527 | 0.70 | -0.33 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 22.40 | 24.10 | 23.25 | 23.58 | -2.60 | -9.94% | 0.08 | 52 | 2,632 | 0.70 | -0.39 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 27.00 | 29.60 | 28.30 | 28.80 | -3.15 | -9.86% | 0.09 | 6 | 784 | 0.70 | -0.44 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 32.25 | 34.75 | 33.50 | 37.40 | -0.75 | -1.97% | 0.10 | 3 | 1,024 | 0.69 | -0.49 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 38.05 | 41.35 | 39.70 | 40.48 | -3.75 | -8.48% | 0.12 | 4 | 1,740 | 0.69 | -0.55 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 44.80 | 47.65 | 46.23 | 48.55 | 0.00 | 0.00% | 0.14 | 0 | 1,558 | 0.69 | -0.60 | 0.01 | -0.35 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 52.15 | 54.80 | 53.48 | 53.30 | -3.65 | -6.41% | 0.15 | 1 | 1,543 | 0.70 | -0.64 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 59.15 | 62.10 | 60.63 | 65.05 | -5.90 | -8.32% | 0.17 | 2 | 430 | 0.69 | -0.69 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 67.25 | 70.20 | 68.73 | 70.60 | 0.00 | 0.00% | 0.19 | 0 | 244 | 0.70 | -0.73 | 0.00 | -0.30 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 75.40 | 78.20 | 76.80 | 81.45 | 0.00 | 0.00% | 0.20 | 0 | 350 | 0.69 | -0.76 | 0.00 | -0.28 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 83.50 | 86.65 | 85.08 | 103.42 | 0.00 | 0.00% | 0.22 | 0 | 164 | 0.69 | -0.79 | 0.00 | -0.25 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 92.30 | 95.30 | 93.80 | 98.25 | 0.00 | 0.00% | 0.23 | 0 | 527 | 0.69 | -0.82 | 0.00 | -0.23 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 101.45 | 104.25 | 102.85 | 130.80 | 0.00 | 0.00% | 0.25 | 0 | 89 | 0.69 | -0.85 | 0.00 | -0.21 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 420.00 | 110.45 | 113.40 | 111.93 | 138.80 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.68 | -0.87 | 0.00 | -0.19 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 119.45 | 122.70 | 121.08 | 179.40 | 0.00 | 0.00% | 0.28 | 0 | 60 | 0.68 | -0.89 | 0.00 | -0.17 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 129.20 | 132.10 | 130.65 | 129.60 | 0.00 | 0.00% | 0.30 | 0 | 209 | 0.67 | -0.91 | 0.00 | -0.15 | 7/22/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 138.40 | 141.80 | 140.10 | 193.25 | 0.00 | 0.00% | 0.31 | 0 | 152 | 0.80 | -0.92 | 0.00 | -0.13 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 147.80 | 151.40 | 149.60 | 157.85 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.82 | -0.93 | 0.00 | -0.11 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 157.95 | 161.15 | 159.55 | 155.70 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.83 | -0.94 | 0.00 | -0.10 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 167.40 | 170.95 | 169.18 | 168.91 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.85 | -0.95 | 0.00 | -0.09 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 177.35 | 180.80 | 179.08 | 133.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.87 | -0.96 | 0.00 | -0.08 | 6/26/2026 | 8/7/2026 4:00:08 PM EST |
| 500.00 | 187.10 | 190.65 | 188.88 | 180.00 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.89 | -0.97 | 0.00 | -0.06 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 510.00 | 196.70 | 200.75 | 198.73 | 191.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | -0.97 | 0.00 | -0.05 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 520.00 | 206.80 | 210.70 | 208.75 | 211.25 | -9.10 | -4.13% | 0.40 | 1 | 2 | 0.94 | -0.98 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 530.00 | 216.75 | 220.80 | 218.78 | % | 0.41 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 540.00 | 226.80 | 230.80 | 228.80 | 163.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 7/1/2026 | 8/7/2026 4:00:08 PM EST |
| 550.00 | 236.70 | 240.80 | 238.75 | 248.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 560.00 | 246.85 | 250.60 | 248.73 | % | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 570.00 | 256.85 | 260.45 | 258.65 | 263.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 580.00 | 266.70 | 270.75 | 268.73 | 253.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 590.00 | 276.70 | 280.75 | 278.73 | 282.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 600.00 | 286.80 | 290.80 | 288.80 | 297.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |