Options Chain for COHERENT CORP COM (COHR) - $289.20 as of 8/24/2026 7:41:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 157.30 | 164.40 | 160.85 | 167.00 | -27.73 | -14.24% | 1.40 | 1 | 12 | 1.55 | 1.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 120.00 | 152.40 | 159.50 | 155.95 | 144.60 | 0.00 | 0.00% | 1.30 | 0 | 21 | 1.56 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 8/24/2026 4:00:03 PM EST |
| 125.00 | 147.50 | 154.60 | 151.05 | 253.20 | 0.00 | 0.00% | 1.21 | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 8/24/2026 4:00:03 PM EST |
| 130.00 | 142.50 | 150.00 | 146.25 | 196.50 | 0.00 | 0.00% | 1.12 | 0 | 7 | 1.47 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 135.00 | 137.70 | 145.10 | 141.40 | 203.40 | 0.00 | 0.00% | 1.05 | 0 | 7 | 1.41 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/24/2026 4:00:03 PM EST |
| 140.00 | 132.80 | 139.90 | 136.35 | 242.94 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.05 | 5/11/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 127.90 | 135.10 | 131.50 | 190.97 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.05 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 150.00 | 123.60 | 130.60 | 127.10 | 122.00 | -59.50 | -32.79% | 0.85 | 1 | 4 | 1.20 | 0.99 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 155.00 | 119.10 | 125.50 | 122.30 | 134.37 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.14 | 0.98 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 160.00 | 114.30 | 120.70 | 117.50 | 129.80 | 0.00 | 0.00% | 0.73 | 0 | 15 | 1.10 | 0.98 | 0.00 | -0.08 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 109.70 | 116.00 | 112.85 | 165.00 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.07 | 0.97 | 0.00 | -0.09 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 170.00 | 105.10 | 111.40 | 108.25 | 85.41 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.04 | 0.96 | 0.00 | -0.10 | 7/28/2026 | 8/24/2026 4:00:03 PM EST |
| 175.00 | 100.70 | 106.80 | 103.75 | 196.83 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.01 | 0.95 | 0.00 | -0.11 | 6/29/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 95.80 | 102.30 | 99.05 | 189.87 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.99 | 0.95 | 0.00 | -0.12 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 90.60 | 97.80 | 94.20 | 105.10 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.97 | 0.93 | 0.00 | -0.14 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 190.00 | 86.90 | 93.40 | 90.15 | 133.51 | 0.00 | 0.00% | 0.47 | 0 | 36 | 0.95 | 0.92 | 0.00 | -0.15 | 7/13/2026 | 8/24/2026 4:00:03 PM EST |
| 195.00 | 82.50 | 89.10 | 85.80 | 96.50 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.65 | 0.91 | 0.00 | -0.16 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 200.00 | 79.00 | 85.30 | 82.15 | 90.75 | 0.00 | 0.00% | 0.41 | 0 | 59 | 0.74 | 0.90 | 0.00 | -0.18 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 69.30 | 77.10 | 73.20 | 85.00 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.70 | 0.86 | 0.00 | -0.21 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 220.00 | 62.10 | 69.60 | 65.85 | 75.15 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.74 | 0.83 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 230.00 | 55.40 | 62.40 | 58.90 | 60.00 | -9.35 | -13.49% | 0.26 | 2 | 48 | 0.75 | 0.79 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 240.00 | 50.00 | 54.70 | 52.35 | 48.79 | -57.48 | -54.09% | 0.22 | 4 | 52 | 0.76 | 0.74 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 250.00 | 44.20 | 48.50 | 46.35 | 47.40 | -10.55 | -18.21% | 0.19 | 11 | 96 | 0.77 | 0.69 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 260.00 | 38.10 | 44.00 | 41.05 | 41.10 | -6.40 | -13.48% | 0.16 | 10 | 99 | 0.77 | 0.65 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 270.00 | 34.10 | 37.50 | 35.80 | 36.50 | -17.15 | -31.97% | 0.13 | 114 | 48 | 0.77 | 0.60 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 280.00 | 27.10 | 34.80 | 30.95 | 31.90 | -7.60 | -19.25% | 0.11 | 31 | 115 | 0.76 | 0.55 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 25.70 | 27.90 | 26.80 | 27.40 | -8.00 | -22.60% | 0.09 | 57 | 457 | 0.76 | 0.50 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 21.90 | 24.40 | 23.15 | 24.57 | -6.23 | -20.23% | 0.08 | 58 | 691 | 0.76 | 0.45 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 17.00 | 22.50 | 19.75 | 22.00 | -8.97 | -28.97% | 0.06 | 39 | 211 | 0.76 | 0.41 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 14.50 | 19.70 | 17.10 | 18.08 | -5.61 | -23.69% | 0.05 | 14 | 449 | 0.76 | 0.37 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 330.00 | 12.00 | 17.30 | 14.65 | 15.95 | -5.05 | -24.05% | 0.04 | 16 | 281 | 0.76 | 0.33 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 11.00 | 14.10 | 12.55 | 13.73 | -4.27 | -23.73% | 0.04 | 12 | 234 | 0.76 | 0.29 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 350.00 | 10.70 | 12.20 | 11.45 | 11.50 | -4.33 | -27.36% | 0.03 | 91 | 360 | 0.79 | 0.26 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 360.00 | 9.50 | 10.60 | 10.05 | 10.77 | -1.93 | -15.20% | 0.03 | 30 | 302 | 0.79 | 0.23 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 370.00 | 5.70 | 9.90 | 7.80 | 9.32 | -2.18 | -18.96% | 0.02 | 9 | 255 | 0.76 | 0.20 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 380.00 | 7.00 | 8.10 | 7.55 | 7.83 | -2.41 | -23.54% | 0.02 | 50 | 242 | 0.80 | 0.18 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 390.00 | 4.70 | 7.80 | 6.25 | 7.00 | -1.60 | -18.61% | 0.02 | 8 | 141 | 0.79 | 0.16 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 400.00 | 4.90 | 6.50 | 5.70 | 5.67 | -2.53 | -30.86% | 0.01 | 114 | 913 | 0.81 | 0.14 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 410.00 | 4.30 | 6.00 | 5.15 | 4.55 | -2.59 | -36.28% | 0.01 | 7 | 281 | 0.82 | 0.12 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 420.00 | 3.80 | 5.40 | 4.60 | 4.70 | -1.00 | -17.55% | 0.01 | 6 | 239 | 0.83 | 0.11 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 430.00 | 3.10 | 4.70 | 3.90 | 3.86 | -3.49 | -47.49% | 0.01 | 1 | 95 | 0.82 | 0.09 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 440.00 | 2.90 | 4.30 | 3.60 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.84 | 0.08 | 0.00 | -0.12 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 450.00 | 2.50 | 3.70 | 3.10 | 2.95 | -1.85 | -38.55% | 0.01 | 15 | 651 | 0.84 | 0.07 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 460.00 | 1.60 | 2.90 | 2.25 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.06 | 0.00 | -0.10 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 6.10 | 3.05 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.05 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 480.00 | 1.35 | 2.50 | 1.93 | 2.05 | -1.25 | -37.88% | 0.00 | 12 | 71 | 0.83 | 0.05 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 490.00 | 1.25 | 2.40 | 1.83 | 1.80 | -0.29 | -13.88% | 0.00 | 1 | 59 | 0.85 | 0.04 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 500.00 | 1.30 | 1.55 | 1.43 | 1.55 | -0.95 | -38.00% | 0.00 | 156 | 486 | 0.84 | 0.04 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 510.00 | 0.30 | 2.90 | 1.60 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.83 | 0.03 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 5.10 | 2.55 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.13 | 0.03 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 530.00 | 0.30 | 3.00 | 1.65 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.88 | 0.02 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 540.00 | 0.50 | 3.90 | 2.20 | 2.35 | -9.05 | -79.39% | 0.00 | 5 | 51 | 0.95 | 0.02 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 550.00 | 0.20 | 2.55 | 1.38 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.88 | 0.02 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 560.00 | 0.10 | 1.75 | 0.93 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.84 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 8.24 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.25 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.00 | 2.00 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 600.00 | 0.20 | 0.80 | 0.50 | 0.45 | -1.38 | -75.41% | 0.00 | 5 | 134 | 0.87 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 2.30 | 1.15 | 0.36 | -6.63 | -94.85% | 0.00 | 1 | 208 | 1.14 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 2.05 | 1.03 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.13 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 2.05 | 1.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.15 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.18 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.35 | 0.18 | 0.16 | -0.28 | -63.64% | 0.00 | 2 | 426 | 0.92 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 208 | 0.94 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.29 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.37 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.80 | -0.01 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 4:00:03 PM EST |
| 145.00 | 0.20 | 2.50 | 1.35 | 2.50 | +2.06 | +468.19% | 0.01 | 10 | 50 | 0.95 | -0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 150.00 | 0.30 | 1.10 | 0.70 | 0.65 | +0.18 | +38.30% | 0.00 | 11 | 101 | 0.84 | -0.01 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 155.00 | 0.40 | 3.30 | 1.85 | 2.55 | +1.34 | +110.75% | 0.01 | 10 | 54 | 0.93 | -0.02 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 160.00 | 0.75 | 1.30 | 1.03 | 1.27 | +0.36 | +39.56% | 0.01 | 2 | 799 | 0.83 | -0.02 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 165.00 | 1.05 | 1.65 | 1.35 | 1.60 | +0.63 | +64.95% | 0.01 | 4 | 62 | 0.83 | -0.03 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 170.00 | 1.35 | 1.95 | 1.65 | 1.75 | +0.63 | +56.25% | 0.01 | 10 | 568 | 0.82 | -0.04 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 175.00 | 0.85 | 2.40 | 1.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.77 | -0.05 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 180.00 | 1.40 | 3.40 | 2.40 | 2.35 | +0.30 | +14.64% | 0.01 | 9 | 285 | 0.80 | -0.05 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 185.00 | 2.05 | 3.70 | 2.88 | 2.90 | +0.25 | +9.44% | 0.02 | 6 | 101 | 0.80 | -0.07 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 190.00 | 3.00 | 4.00 | 3.50 | 3.45 | +0.57 | +19.80% | 0.02 | 12 | 327 | 0.80 | -0.08 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 195.00 | 3.50 | 4.50 | 4.00 | 4.40 | +0.98 | +28.66% | 0.02 | 39 | 115 | 0.79 | -0.09 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 200.00 | 4.30 | 5.10 | 4.70 | 4.65 | +0.68 | +17.13% | 0.02 | 144 | 1,421 | 0.79 | -0.10 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 210.00 | 6.00 | 8.50 | 7.25 | 6.65 | +0.97 | +17.08% | 0.03 | 27 | 1,016 | 0.81 | -0.14 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 220.00 | 8.40 | 9.40 | 8.90 | 8.50 | +1.00 | +13.34% | 0.04 | 107 | 691 | 0.78 | -0.17 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 230.00 | 11.10 | 12.30 | 11.70 | 11.50 | +1.50 | +15.00% | 0.05 | 87 | 1,187 | 0.78 | -0.21 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 240.00 | 14.30 | 15.70 | 15.00 | 14.60 | +1.85 | +14.51% | 0.06 | 138 | 2,242 | 0.78 | -0.26 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 250.00 | 18.40 | 19.40 | 18.90 | 18.83 | +2.68 | +16.60% | 0.08 | 131 | 1,409 | 0.78 | -0.31 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 260.00 | 22.60 | 24.60 | 23.60 | 22.42 | +1.97 | +9.64% | 0.09 | 104 | 370 | 0.78 | -0.35 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 270.00 | 27.70 | 30.20 | 28.95 | 27.30 | +2.55 | +10.31% | 0.11 | 110 | 409 | 0.79 | -0.40 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 280.00 | 32.70 | 37.30 | 35.00 | 33.73 | +4.45 | +15.20% | 0.12 | 53 | 841 | 0.80 | -0.45 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 290.00 | 37.70 | 40.50 | 39.10 | 38.00 | +3.08 | +8.82% | 0.13 | 36 | 366 | 0.76 | -0.50 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 300.00 | 44.00 | 50.20 | 47.10 | 46.00 | +5.90 | +14.72% | 0.16 | 22 | 613 | 0.80 | -0.55 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 310.00 | 51.00 | 57.20 | 54.10 | 53.20 | +4.45 | +9.13% | 0.17 | 34 | 511 | 0.80 | -0.59 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 320.00 | 58.40 | 65.00 | 61.70 | 64.45 | +11.20 | +21.04% | 0.19 | 3 | 383 | 0.81 | -0.63 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 330.00 | 65.50 | 69.70 | 67.60 | 71.53 | +9.35 | +15.04% | 0.20 | 3 | 309 | 0.77 | -0.67 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 340.00 | 73.40 | 79.20 | 76.30 | 76.27 | +8.43 | +12.43% | 0.22 | 2 | 487 | 0.79 | -0.71 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 350.00 | 81.80 | 86.00 | 83.90 | 84.20 | +8.23 | +10.84% | 0.24 | 9 | 145 | 0.77 | -0.74 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:03 PM EST |
| 360.00 | 89.00 | 94.70 | 91.85 | 66.54 | 0.00 | 0.00% | 0.26 | 0 | 143 | 0.75 | -0.77 | 0.00 | -0.24 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 370.00 | 99.60 | 104.50 | 102.05 | 79.45 | 0.00 | 0.00% | 0.28 | 0 | 262 | 0.80 | -0.80 | 0.00 | -0.22 | 8/18/2026 | 8/24/2026 4:00:03 PM EST |
| 380.00 | 108.30 | 114.80 | 111.55 | 59.10 | 0.00 | 0.00% | 0.29 | 0 | 470 | 0.82 | -0.82 | 0.00 | -0.21 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 390.00 | 115.80 | 123.50 | 119.65 | 78.43 | 0.00 | 0.00% | 0.31 | 0 | 113 | 0.77 | -0.84 | 0.00 | -0.19 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 400.00 | 125.10 | 131.30 | 128.20 | 120.40 | 0.00 | 0.00% | 0.32 | 0 | 1,345 | 0.73 | -0.86 | 0.00 | -0.17 | 8/20/2026 | 8/24/2026 4:00:03 PM EST |
| 410.00 | 134.40 | 140.30 | 137.35 | 80.00 | 0.00 | 0.00% | 0.33 | 0 | 52 | 0.88 | -0.88 | 0.00 | -0.16 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 420.00 | 143.80 | 150.70 | 147.25 | 86.68 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.93 | -0.89 | 0.00 | -0.14 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 430.00 | 153.70 | 159.70 | 156.70 | 94.90 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.93 | -0.91 | 0.00 | -0.13 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 440.00 | 163.30 | 168.60 | 165.95 | 102.70 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.91 | -0.92 | 0.00 | -0.12 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 450.00 | 172.90 | 178.00 | 175.45 | 125.10 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.90 | -0.93 | 0.00 | -0.11 | 8/14/2026 | 8/24/2026 4:00:03 PM EST |
| 460.00 | 182.60 | 188.90 | 185.75 | 123.76 | 0.00 | 0.00% | 0.40 | 0 | 8 | 0.98 | -0.94 | 0.00 | -0.10 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 470.00 | 192.30 | 198.30 | 195.30 | 146.90 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.00 | -0.95 | 0.00 | -0.09 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 480.00 | 202.10 | 208.10 | 205.10 | 137.55 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.99 | -0.95 | 0.00 | -0.08 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 490.00 | 212.00 | 217.10 | 214.55 | 143.90 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.96 | -0.96 | 0.00 | -0.07 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 500.00 | 221.80 | 227.00 | 224.40 | 150.40 | 0.00 | 0.00% | 0.45 | 0 | 24 | 0.98 | -0.96 | 0.00 | -0.06 | 8/17/2026 | 8/24/2026 4:00:03 PM EST |
| 510.00 | 231.70 | 238.30 | 235.00 | 163.67 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.09 | -0.97 | 0.00 | -0.05 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 520.00 | 241.30 | 248.80 | 245.05 | 172.12 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.20 | -0.97 | 0.00 | -0.05 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 530.00 | 251.60 | 258.70 | 255.15 | 207.43 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.16 | -0.98 | 0.00 | -0.04 | 8/13/2026 | 8/24/2026 4:00:03 PM EST |
| 540.00 | 260.30 | 268.90 | 264.60 | 189.94 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.19 | -0.98 | 0.00 | -0.04 | 8/12/2026 | 8/24/2026 4:00:03 PM EST |
| 550.00 | 271.20 | 278.70 | 274.95 | 185.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.22 | -0.98 | 0.00 | -0.03 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 560.00 | 280.30 | 288.70 | 284.50 | 233.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 570.00 | 291.20 | 298.70 | 294.95 | 200.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 6/22/2026 | 8/24/2026 4:00:03 PM EST |
| 580.00 | 301.50 | 308.70 | 305.10 | 255.38 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 590.00 | 311.20 | 318.70 | 314.95 | 264.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |
| 600.00 | 321.20 | 328.70 | 324.95 | % | 0.54 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.02 | 8/24/2026 4:00:03 PM EST | |||
| 610.00 | 331.20 | 338.70 | 334.95 | 238.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 620.00 | 341.20 | 348.70 | 344.95 | 247.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 4:00:03 PM EST |
| 630.00 | 351.20 | 358.70 | 354.95 | 300.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 640.00 | 361.50 | 368.20 | 364.85 | 309.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 8/24/2026 4:00:03 PM EST |
| 650.00 | 371.50 | 378.70 | 375.10 | 324.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 4:00:03 PM EST |