Options Chain for COHERENT CORP COM (COHR) - $354.60 as of 5/20/2026 8:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 200.00 | 206.80 | 203.40 | 172.40 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:00 PM EST |
| 160.00 | 195.00 | 201.80 | 198.40 | 158.50 | 0.00 | 0.00% | 1.24 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:00 PM EST |
| 165.00 | 190.00 | 196.80 | 193.40 | % | 1.17 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 170.00 | 185.00 | 191.80 | 188.40 | 190.15 | 0.00 | 0.00% | 1.11 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 175.00 | 180.00 | 186.90 | 183.45 | 178.80 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:00 PM EST |
| 180.00 | 175.00 | 181.90 | 178.45 | % | 0.99 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 185.00 | 170.00 | 176.90 | 173.45 | % | 0.94 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 190.00 | 165.00 | 171.90 | 168.45 | 150.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:00 PM EST |
| 195.00 | 160.10 | 167.00 | 163.55 | % | 0.84 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 200.00 | 155.80 | 161.60 | 158.70 | 135.00 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:00 PM EST |
| 205.00 | 150.10 | 157.10 | 153.60 | 184.62 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 210.00 | 145.20 | 151.80 | 148.50 | 125.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:00 PM EST |
| 215.00 | 140.30 | 147.20 | 143.75 | % | 0.67 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 220.00 | 135.40 | 142.30 | 138.85 | 174.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.77 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 225.00 | 131.00 | 137.40 | 134.20 | 132.75 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 230.00 | 126.00 | 132.50 | 129.25 | 134.20 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.66 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 235.00 | 121.00 | 127.70 | 124.35 | % | 0.53 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.09 | 5/20/2026 4:00:00 PM EST | |||
| 240.00 | 116.00 | 123.00 | 119.50 | % | 0.50 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.11 | 5/20/2026 4:00:00 PM EST | |||
| 245.00 | 111.30 | 118.50 | 114.90 | 78.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.55 | 0.97 | 0.00 | -0.14 | 5/7/2026 | 5/20/2026 4:00:00 PM EST |
| 250.00 | 106.60 | 113.50 | 110.05 | 158.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.49 | 0.96 | 0.00 | -0.16 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 255.00 | 102.00 | 108.90 | 105.45 | 124.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.46 | 0.96 | 0.00 | -0.19 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 260.00 | 97.30 | 104.30 | 100.80 | 75.52 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.42 | 0.94 | 0.00 | -0.24 | 5/8/2026 | 5/20/2026 4:00:00 PM EST |
| 265.00 | 92.70 | 99.80 | 96.25 | 55.82 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.39 | 0.94 | 0.00 | -0.26 | 5/7/2026 | 5/20/2026 4:00:00 PM EST |
| 270.00 | 88.20 | 95.00 | 91.60 | 59.20 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.35 | 0.92 | 0.00 | -0.30 | 5/8/2026 | 5/20/2026 4:00:00 PM EST |
| 275.00 | 84.30 | 90.80 | 87.55 | 79.55 | -0.95 | -1.18% | 0.32 | 1 | 1 | 1.08 | 0.91 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 280.00 | 79.30 | 86.20 | 82.75 | 75.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.03 | 0.90 | 0.00 | -0.39 | 5/5/2026 | 5/20/2026 4:00:00 PM EST |
| 285.00 | 75.40 | 81.70 | 78.55 | 54.02 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.05 | 0.88 | 0.00 | -0.44 | 5/7/2026 | 5/20/2026 4:00:00 PM EST |
| 290.00 | 70.70 | 77.50 | 74.10 | 104.95 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.03 | 0.86 | 0.00 | -0.48 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 295.00 | 66.30 | 73.30 | 69.80 | 45.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.01 | 0.85 | 0.00 | -0.53 | 4/30/2026 | 5/20/2026 4:00:00 PM EST |
| 300.00 | 62.90 | 69.00 | 65.95 | 64.35 | 0.00 | 0.00% | 0.22 | 0 | 84 | 1.02 | 0.83 | 0.00 | -0.57 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 305.00 | 58.90 | 65.20 | 62.05 | 61.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.02 | 0.80 | 0.00 | -0.62 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 310.00 | 55.10 | 60.90 | 58.00 | 78.10 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.00 | 0.78 | 0.00 | -0.66 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 315.00 | 51.00 | 58.00 | 54.50 | 74.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.00 | 0.76 | 0.00 | -0.70 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 320.00 | 47.50 | 53.90 | 50.70 | 49.50 | +4.55 | +10.13% | 0.16 | 1 | 6 | 0.99 | 0.74 | 0.00 | -0.74 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 325.00 | 44.00 | 49.50 | 46.75 | 38.47 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.96 | 0.71 | 0.00 | -0.77 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 330.00 | 41.00 | 46.80 | 43.90 | 41.14 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.97 | 0.69 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 335.00 | 38.50 | 43.10 | 40.80 | 45.35 | +5.25 | +13.10% | 0.12 | 2 | 2,840 | 0.97 | 0.66 | 0.00 | -0.82 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 340.00 | 35.30 | 41.00 | 38.15 | 33.20 | -4.43 | -11.78% | 0.11 | 4 | 109 | 0.98 | 0.64 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 345.00 | 32.70 | 37.90 | 35.30 | 38.71 | +8.71 | +29.04% | 0.10 | 1 | 73 | 0.97 | 0.61 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 350.00 | 29.80 | 35.50 | 32.65 | 32.50 | +2.70 | +9.06% | 0.09 | 3 | 44 | 0.97 | 0.58 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 355.00 | 27.60 | 32.10 | 29.85 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.96 | 0.55 | 0.01 | -0.87 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 357.50 | 26.30 | 30.90 | 28.60 | 27.16 | % | 0.08 | 2 | 0 | 0.96 | 0.54 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 360.00 | 24.60 | 29.80 | 27.20 | 29.65 | +0.15 | +0.51% | 0.08 | 6 | 35 | 0.95 | 0.53 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 362.50 | 23.60 | 28.80 | 26.20 | % | 0.07 | 0 | 0 | 0.95 | 0.51 | 0.01 | -0.87 | 5/20/2026 4:00:00 PM EST | |||
| 365.00 | 22.50 | 27.40 | 24.95 | 21.95 | -0.41 | -1.84% | 0.07 | 12 | 16 | 0.95 | 0.50 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 367.50 | 21.40 | 26.30 | 23.85 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.94 | 0.48 | 0.01 | -0.86 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 370.00 | 20.10 | 25.00 | 22.55 | 22.87 | -1.63 | -6.66% | 0.06 | 4 | 60 | 0.93 | 0.47 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 372.50 | 19.30 | 24.00 | 21.65 | 25.80 | +2.68 | +11.60% | 0.06 | 1 | 1 | 0.93 | 0.46 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 375.00 | 18.30 | 23.10 | 20.70 | 18.35 | -5.85 | -24.18% | 0.06 | 2 | 10 | 0.93 | 0.44 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 377.50 | 17.00 | 22.50 | 19.75 | % | 0.05 | 0 | 0 | 0.93 | 0.43 | 0.01 | -0.84 | 5/20/2026 4:00:00 PM EST | |||
| 380.00 | 16.80 | 20.90 | 18.85 | 20.00 | +1.60 | +8.70% | 0.05 | 3 | 33 | 0.93 | 0.41 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 382.50 | 15.50 | 20.30 | 17.90 | 21.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.93 | 0.40 | 0.01 | -0.82 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 385.00 | 14.50 | 19.70 | 17.10 | 19.46 | -0.14 | -0.72% | 0.04 | 6 | 40 | 0.93 | 0.39 | 0.01 | -0.81 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 387.50 | 14.00 | 18.90 | 16.45 | % | 0.04 | 0 | 0 | 0.93 | 0.37 | 0.01 | -0.80 | 5/20/2026 4:00:00 PM EST | |||
| 390.00 | 13.00 | 17.60 | 15.30 | 16.62 | +4.42 | +36.23% | 0.04 | 7 | 22 | 0.92 | 0.36 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 392.50 | 12.20 | 16.80 | 14.50 | % | 0.04 | 0 | 0 | 0.91 | 0.34 | 0.01 | -0.77 | 5/20/2026 4:00:00 PM EST | |||
| 395.00 | 11.50 | 16.00 | 13.75 | 14.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.91 | 0.33 | 0.01 | -0.75 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 397.50 | 10.90 | 15.20 | 13.05 | % | 0.03 | 0 | 0 | 0.91 | 0.32 | 0.01 | -0.74 | 5/20/2026 4:00:00 PM EST | |||
| 400.00 | 12.10 | 14.30 | 13.20 | 13.50 | -0.30 | -2.18% | 0.03 | 63 | 115 | 0.94 | 0.31 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 402.50 | 9.50 | 13.80 | 11.65 | % | 0.03 | 0 | 0 | 0.90 | 0.29 | 0.01 | -0.71 | 5/20/2026 4:00:00 PM EST | |||
| 405.00 | 10.60 | 12.90 | 11.75 | 12.06 | -4.39 | -26.69% | 0.03 | 15 | 12 | 0.93 | 0.28 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 410.00 | 8.20 | 12.30 | 10.25 | 11.52 | -2.31 | -16.71% | 0.03 | 1 | 59 | 0.91 | 0.26 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 415.00 | 7.60 | 10.80 | 9.20 | 25.99 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.91 | 0.24 | 0.00 | -0.63 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 420.00 | 6.80 | 9.70 | 8.25 | 7.92 | -0.58 | -6.83% | 0.02 | 13 | 128 | 0.91 | 0.22 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 425.00 | 5.60 | 9.30 | 7.45 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.00 | -0.57 | 5/20/2026 4:00:00 PM EST | |||
| 430.00 | 5.60 | 8.00 | 6.80 | 9.09 | +1.73 | +23.51% | 0.02 | 2 | 73 | 0.92 | 0.18 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 435.00 | 3.10 | 10.40 | 6.75 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | 0.17 | 0.00 | -0.52 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 440.00 | 2.30 | 6.80 | 4.55 | 6.96 | -0.78 | -10.08% | 0.01 | 1 | 24 | 0.85 | 0.16 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 445.00 | 3.30 | 6.10 | 4.70 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.14 | 0.00 | -0.47 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 450.00 | 3.20 | 8.60 | 5.90 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.13 | 0.00 | -0.44 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 455.00 | 3.00 | 8.20 | 5.60 | % | 0.01 | 0 | 0 | 1.01 | 0.12 | 0.00 | -0.41 | 5/20/2026 4:00:00 PM EST | |||
| 460.00 | 0.40 | 7.20 | 3.80 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.11 | 0.00 | -0.42 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 465.00 | 1.85 | 7.70 | 4.78 | % | 0.01 | 0 | 0 | 1.00 | 0.10 | 0.00 | -0.37 | 5/20/2026 4:00:00 PM EST | |||
| 470.00 | 2.15 | 3.90 | 3.03 | 4.00 | -5.10 | -56.05% | 0.01 | 2 | 4 | 0.94 | 0.10 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 475.00 | 1.40 | 6.20 | 3.80 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.09 | 0.00 | -0.34 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 480.00 | 0.65 | 6.20 | 3.43 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.97 | 0.08 | 0.00 | -0.33 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 490.00 | 0.70 | 6.00 | 3.35 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.01 | 0.07 | 0.00 | -0.29 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 500.00 | 1.10 | 2.55 | 1.83 | 2.13 | +0.29 | +15.77% | 0.00 | 11 | 35 | 0.97 | 0.06 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 510.00 | 0.65 | 2.00 | 1.33 | 1.09 | -1.66 | -60.37% | 0.00 | 10 | 26 | 0.95 | 0.06 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 520.00 | 0.05 | 5.20 | 2.63 | 7.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.05 | 0.00 | -0.24 | 5/14/2026 | 5/20/2026 4:00:00 PM EST |
| 530.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 1.03 | 0.04 | 0.00 | -0.21 | 5/20/2026 4:00:00 PM EST | |||
| 540.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.37 | 0.02 | 0.00 | -0.11 | 5/20/2026 4:00:00 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.02 | 0.00 | -0.09 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 3.80 | 1.90 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.01 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.06 | 5/20/2026 4:00:00 PM EST | |||
| 580.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.57 | 0.01 | 0.00 | -0.05 | 5/20/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.61 | 0.01 | 0.00 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 600.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 2.05 | 1.03 | 0.90 | +0.37 | +69.82% | 0.00 | 3 | 12 | 1.43 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.89 | -0.66 | -42.59% | 0.01 | 3 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.25 | -2.35 | -90.39% | 0.01 | 1 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.19 | -1.11 | -85.39% | 0.00 | 1 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 4.40 | 2.20 | 0.23 | -0.82 | -78.10% | 0.01 | 3 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 210.00 | 0.30 | 1.85 | 1.08 | 0.35 | -0.70 | -66.67% | 0.01 | 2 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 215.00 | 0.00 | 2.30 | 1.15 | 2.03 | +0.57 | +39.05% | 0.01 | 5 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.70 | 1.35 | 2.14 | +0.94 | +78.34% | 0.01 | 1 | 26 | 1.56 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 225.00 | 0.10 | 1.50 | 0.80 | 0.44 | -0.33 | -42.86% | 0.00 | 5 | 17 | 1.10 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 230.00 | 0.30 | 2.25 | 1.28 | 0.67 | -0.08 | -10.67% | 0.01 | 2 | 229 | 1.18 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 235.00 | 0.05 | 1.70 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.00 | -0.02 | 0.00 | -0.09 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 240.00 | 0.25 | 1.75 | 1.00 | 1.12 | -0.06 | -5.09% | 0.00 | 1 | 228 | 1.03 | -0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 245.00 | 0.15 | 1.45 | 0.80 | 2.75 | +1.14 | +70.81% | 0.00 | 1 | 10 | 0.94 | -0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 250.00 | 0.60 | 2.80 | 1.70 | 1.60 | -0.35 | -17.95% | 0.01 | 2 | 55 | 1.06 | -0.04 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 255.00 | 0.05 | 6.10 | 3.08 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | -0.04 | 0.00 | -0.19 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 260.00 | 0.15 | 2.75 | 1.45 | 2.70 | -0.05 | -1.82% | 0.01 | 2 | 59 | 0.89 | -0.06 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 265.00 | 1.35 | 3.30 | 2.33 | 2.43 | -0.44 | -15.34% | 0.01 | 39 | 327 | 1.00 | -0.06 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 270.00 | 2.20 | 3.60 | 2.90 | 3.60 | -0.15 | -4.00% | 0.01 | 19 | 87 | 1.02 | -0.08 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 275.00 | 3.00 | 4.50 | 3.75 | 4.76 | +0.41 | +9.43% | 0.01 | 452 | 481 | 1.05 | -0.09 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 280.00 | 3.40 | 5.50 | 4.45 | 4.26 | -0.84 | -16.48% | 0.02 | 5 | 338 | 1.03 | -0.10 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 285.00 | 4.00 | 7.20 | 5.60 | 5.96 | +0.01 | +0.17% | 0.02 | 4 | 51 | 1.05 | -0.12 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 290.00 | 4.50 | 7.30 | 5.90 | 6.65 | -0.35 | -5.00% | 0.02 | 8 | 478 | 1.02 | -0.14 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 295.00 | 5.50 | 7.50 | 6.50 | 7.19 | -1.71 | -19.22% | 0.02 | 4 | 49 | 1.00 | -0.15 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 300.00 | 5.20 | 8.10 | 6.65 | 7.68 | -1.22 | -13.71% | 0.02 | 8 | 452 | 0.94 | -0.17 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 305.00 | 7.40 | 9.60 | 8.50 | 8.86 | -0.69 | -7.23% | 0.03 | 8 | 27 | 0.98 | -0.20 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 310.00 | 9.00 | 10.40 | 9.70 | 10.10 | -1.29 | -11.33% | 0.03 | 8 | 40 | 0.98 | -0.22 | 0.00 | -0.66 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 315.00 | 7.80 | 11.80 | 9.80 | 12.59 | -0.11 | -0.87% | 0.03 | 10 | 20 | 0.91 | -0.24 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 320.00 | 11.30 | 14.00 | 12.65 | 12.76 | -1.24 | -8.86% | 0.04 | 1 | 37 | 0.97 | -0.26 | 0.00 | -0.74 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 325.00 | 13.10 | 15.10 | 14.10 | 14.69 | -1.71 | -10.43% | 0.04 | 17 | 36 | 0.96 | -0.29 | 0.00 | -0.77 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 330.00 | 14.80 | 17.10 | 15.95 | 16.60 | -2.01 | -10.81% | 0.05 | 3 | 110 | 0.96 | -0.31 | 0.00 | -0.80 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 335.00 | 16.70 | 19.10 | 17.90 | 18.50 | -1.90 | -9.32% | 0.05 | 2 | 44 | 0.96 | -0.34 | 0.00 | -0.82 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 340.00 | 18.50 | 23.70 | 21.10 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 140 | 1.00 | -0.36 | 0.01 | -0.84 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 345.00 | 20.60 | 24.00 | 22.30 | 26.10 | +2.20 | +9.21% | 0.06 | 1 | 98 | 0.96 | -0.39 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 350.00 | 23.10 | 24.70 | 23.90 | 27.10 | -3.40 | -11.15% | 0.07 | 2 | 58 | 0.93 | -0.42 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 355.00 | 25.50 | 27.10 | 26.30 | 27.90 | -2.51 | -8.26% | 0.07 | 4 | 19 | 0.93 | -0.45 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 357.50 | 27.10 | 30.70 | 28.90 | 31.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.46 | 0.01 | -0.87 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 360.00 | 28.10 | 30.30 | 29.20 | 31.70 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.94 | -0.47 | 0.01 | -0.87 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 362.50 | 28.90 | 32.30 | 30.60 | 40.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.49 | 0.01 | -0.87 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 365.00 | 30.30 | 34.80 | 32.55 | 20.06 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.95 | -0.50 | 0.01 | -0.87 | 5/14/2026 | 5/20/2026 4:00:00 PM EST |
| 367.50 | 32.50 | 33.80 | 33.15 | % | 0.09 | 0 | 0 | 0.92 | -0.52 | 0.01 | -0.86 | 5/20/2026 4:00:00 PM EST | |||
| 370.00 | 33.30 | 35.20 | 34.25 | 36.30 | -0.84 | -2.27% | 0.09 | 8 | 45 | 0.91 | -0.53 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 372.50 | 34.70 | 37.90 | 36.30 | 35.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.54 | 0.01 | -0.85 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 375.00 | 36.30 | 38.50 | 37.40 | 49.77 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.91 | -0.56 | 0.01 | -0.84 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 377.50 | 38.40 | 42.90 | 40.65 | % | 0.11 | 0 | 0 | 0.97 | -0.57 | 0.01 | -0.84 | 5/20/2026 4:00:00 PM EST | |||
| 380.00 | 39.30 | 41.40 | 40.35 | 40.56 | -1.89 | -4.46% | 0.11 | 8 | 148 | 0.91 | -0.59 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 382.50 | 38.50 | 44.30 | 41.40 | % | 0.11 | 0 | 0 | 0.88 | -0.60 | 0.01 | -0.82 | 5/20/2026 4:00:00 PM EST | |||
| 385.00 | 42.00 | 47.90 | 44.95 | 30.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.95 | -0.61 | 0.01 | -0.81 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 387.50 | 44.80 | 49.30 | 47.05 | 44.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.96 | -0.63 | 0.01 | -0.80 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 390.00 | 45.40 | 50.90 | 48.15 | 55.40 | -0.39 | -0.70% | 0.12 | 14 | 20 | 0.94 | -0.64 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 392.50 | 47.30 | 52.30 | 49.80 | % | 0.13 | 0 | 0 | 0.93 | -0.66 | 0.01 | -0.77 | 5/20/2026 4:00:00 PM EST | |||
| 395.00 | 47.10 | 55.00 | 51.05 | 33.24 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | -0.67 | 0.01 | -0.75 | 5/14/2026 | 5/20/2026 4:00:00 PM EST |
| 397.50 | 50.90 | 57.00 | 53.95 | % | 0.14 | 0 | 0 | 0.95 | -0.68 | 0.01 | -0.74 | 5/20/2026 4:00:00 PM EST | |||
| 400.00 | 51.70 | 58.00 | 54.85 | 39.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.91 | -0.69 | 0.01 | -0.73 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 402.50 | 54.60 | 59.70 | 57.15 | % | 0.14 | 0 | 0 | 0.93 | -0.71 | 0.01 | -0.71 | 5/20/2026 4:00:00 PM EST | |||
| 405.00 | 56.30 | 61.60 | 58.95 | 60.01 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.93 | -0.72 | 0.01 | -0.70 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 410.00 | 59.90 | 66.00 | 62.95 | 61.47 | +17.37 | +39.39% | 0.15 | 4 | 15 | 0.93 | -0.74 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 415.00 | 62.50 | 69.60 | 66.05 | 65.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.89 | -0.76 | 0.00 | -0.63 | 5/12/2026 | 5/20/2026 4:00:00 PM EST |
| 420.00 | 68.30 | 73.20 | 70.75 | 60.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.92 | -0.78 | 0.00 | -0.60 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 425.00 | 70.90 | 78.00 | 74.45 | % | 0.18 | 0 | 0 | 0.89 | -0.80 | 0.00 | -0.57 | 5/20/2026 4:00:00 PM EST | |||
| 430.00 | 75.30 | 81.90 | 78.60 | 132.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | -0.82 | 0.00 | -0.55 | 4/30/2026 | 5/20/2026 4:00:00 PM EST |
| 435.00 | 79.00 | 86.20 | 82.60 | % | 0.19 | 0 | 0 | 0.85 | -0.83 | 0.00 | -0.52 | 5/20/2026 4:00:00 PM EST | |||
| 440.00 | 84.80 | 90.50 | 87.65 | 102.25 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.90 | -0.84 | 0.00 | -0.50 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 445.00 | 88.00 | 95.00 | 91.50 | % | 0.21 | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.47 | 5/20/2026 4:00:00 PM EST | |||
| 450.00 | 92.30 | 100.00 | 96.15 | 129.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.78 | -0.87 | 0.00 | -0.44 | 5/4/2026 | 5/20/2026 4:00:00 PM EST |
| 455.00 | 97.00 | 104.00 | 100.50 | % | 0.22 | 0 | 0 | 1.09 | -0.88 | 0.00 | -0.41 | 5/20/2026 4:00:00 PM EST | |||
| 460.00 | 101.50 | 109.00 | 105.25 | 74.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.12 | -0.89 | 0.00 | -0.42 | 5/14/2026 | 5/20/2026 4:00:00 PM EST |
| 465.00 | 106.10 | 113.80 | 109.95 | % | 0.24 | 0 | 0 | 1.15 | -0.90 | 0.00 | -0.37 | 5/20/2026 4:00:00 PM EST | |||
| 470.00 | 111.00 | 117.60 | 114.30 | 81.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | -0.90 | 0.00 | -0.37 | 5/13/2026 | 5/20/2026 4:00:00 PM EST |
| 475.00 | 116.90 | 123.00 | 119.95 | % | 0.25 | 0 | 0 | 1.15 | -0.91 | 0.00 | -0.34 | 5/20/2026 4:00:00 PM EST | |||
| 480.00 | 120.50 | 127.60 | 124.05 | % | 0.26 | 0 | 0 | 1.18 | -0.92 | 0.00 | -0.33 | 5/20/2026 4:00:00 PM EST | |||
| 490.00 | 130.10 | 137.10 | 133.60 | % | 0.27 | 0 | 0 | 1.23 | -0.93 | 0.00 | -0.29 | 5/20/2026 4:00:00 PM EST | |||
| 500.00 | 139.50 | 146.80 | 143.15 | % | 0.29 | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.29 | 5/20/2026 4:00:00 PM EST | |||
| 510.00 | 149.50 | 156.50 | 153.00 | 177.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | -0.94 | 0.00 | -0.28 | 5/6/2026 | 5/20/2026 4:00:00 PM EST |
| 520.00 | 159.30 | 165.70 | 162.50 | % | 0.31 | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.24 | 5/20/2026 4:00:00 PM EST | |||
| 530.00 | 169.10 | 176.00 | 172.55 | % | 0.33 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.21 | 5/20/2026 4:00:00 PM EST | |||
| 540.00 | 178.70 | 185.90 | 182.30 | % | 0.34 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.11 | 5/20/2026 4:00:00 PM EST | |||
| 550.00 | 188.80 | 195.70 | 192.25 | 191.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.40 | -0.98 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 560.00 | 198.70 | 205.70 | 202.20 | % | 0.36 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.08 | 5/20/2026 4:00:00 PM EST | |||
| 570.00 | 208.70 | 215.60 | 212.15 | % | 0.37 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:00 PM EST | |||
| 580.00 | 218.60 | 225.60 | 222.10 | % | 0.38 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:00 PM EST | |||
| 590.00 | 228.60 | 235.50 | 232.05 | 231.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.56 | -0.99 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 600.00 | 238.60 | 245.50 | 242.05 | % | 0.40 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 610.00 | 248.60 | 255.50 | 252.05 | % | 0.41 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:00 PM EST |