Options Chain for COHERENT CORP COM (COHR) - $385.06 as of 6/17/2026 4:30:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 195.10 | 203.30 | 199.20 | 230.20 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 185.00 | 190.00 | 198.00 | 194.00 | % | 1.05 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 190.00 | 185.00 | 193.40 | 189.20 | % | 1.00 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 195.00 | 180.00 | 188.40 | 184.20 | % | 0.94 | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 200.00 | 175.60 | 183.20 | 179.40 | % | 0.90 | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 205.00 | 170.10 | 178.20 | 174.15 | % | 0.85 | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 210.00 | 165.10 | 173.40 | 169.25 | % | 0.81 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 215.00 | 160.20 | 168.60 | 164.40 | % | 0.76 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.04 | 6/17/2026 4:00:03 PM EST | |||
| 220.00 | 155.00 | 164.50 | 159.75 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.07 | 6/17/2026 4:00:03 PM EST | |||
| 225.00 | 151.00 | 158.70 | 154.85 | % | 0.69 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.09 | 6/17/2026 4:00:03 PM EST | |||
| 230.00 | 146.10 | 153.60 | 149.85 | % | 0.65 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.09 | 6/17/2026 4:00:03 PM EST | |||
| 235.00 | 141.30 | 148.70 | 145.00 | % | 0.62 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.10 | 6/17/2026 4:00:03 PM EST | |||
| 240.00 | 136.00 | 143.80 | 139.90 | % | 0.58 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.12 | 6/17/2026 4:00:03 PM EST | |||
| 245.00 | 131.00 | 139.10 | 135.05 | % | 0.55 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.14 | 6/17/2026 4:00:03 PM EST | |||
| 250.00 | 126.00 | 134.10 | 130.05 | % | 0.52 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.17 | 6/17/2026 4:00:03 PM EST | |||
| 255.00 | 122.00 | 129.40 | 125.70 | 106.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.53 | 0.98 | 0.00 | -0.19 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 260.00 | 117.20 | 124.50 | 120.85 | % | 0.46 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.22 | 6/17/2026 4:00:03 PM EST | |||
| 265.00 | 111.50 | 119.70 | 115.60 | % | 0.44 | 0 | 0 | 1.48 | 0.97 | 0.00 | -0.24 | 6/17/2026 4:00:03 PM EST | |||
| 270.00 | 107.70 | 115.20 | 111.45 | 144.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.42 | 0.96 | 0.00 | -0.27 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 275.00 | 102.00 | 110.40 | 106.20 | % | 0.39 | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.31 | 6/17/2026 4:00:03 PM EST | |||
| 280.00 | 98.30 | 106.70 | 102.50 | 89.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.34 | 0.95 | 0.00 | -0.34 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 285.00 | 92.80 | 101.00 | 96.90 | 96.75 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.34 | 0.94 | 0.00 | -0.38 | 5/28/2026 | 6/17/2026 4:00:03 PM EST |
| 290.00 | 89.20 | 96.20 | 92.70 | % | 0.32 | 0 | 0 | 1.28 | 0.93 | 0.00 | -0.42 | 6/17/2026 4:00:03 PM EST | |||
| 295.00 | 83.40 | 92.00 | 87.70 | % | 0.30 | 0 | 0 | 1.27 | 0.92 | 0.00 | -0.46 | 6/17/2026 4:00:03 PM EST | |||
| 300.00 | 80.40 | 87.20 | 83.80 | 83.70 | -33.15 | -28.37% | 0.28 | 4 | 6 | 0.91 | 0.90 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 305.00 | 76.00 | 83.30 | 79.65 | 113.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.93 | 0.89 | 0.00 | -0.55 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 310.00 | 71.70 | 78.80 | 75.25 | % | 0.24 | 0 | 0 | 0.93 | 0.87 | 0.00 | -0.59 | 6/17/2026 4:00:03 PM EST | |||
| 315.00 | 67.50 | 74.50 | 71.00 | 71.60 | -29.24 | -29.00% | 0.23 | 2 | 16 | 0.93 | 0.86 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 320.00 | 63.50 | 70.20 | 66.85 | 71.10 | -8.03 | -10.15% | 0.21 | 2 | 3 | 0.92 | 0.84 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 325.00 | 59.50 | 66.90 | 63.20 | 92.83 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.94 | 0.82 | 0.00 | -0.72 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 330.00 | 55.50 | 62.20 | 58.85 | 60.00 | -31.00 | -34.07% | 0.18 | 2 | 1 | 0.91 | 0.80 | 0.00 | -0.76 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 335.00 | 52.20 | 58.40 | 55.30 | 58.10 | % | 0.17 | 2 | 0 | 0.92 | 0.78 | 0.00 | -0.80 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 340.00 | 49.10 | 54.80 | 51.95 | 57.20 | -3.15 | -5.22% | 0.15 | 2 | 23 | 0.93 | 0.75 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 345.00 | 46.00 | 51.70 | 48.85 | 51.80 | +10.00 | +23.93% | 0.14 | 6 | 12 | 0.94 | 0.73 | 0.00 | -0.87 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 350.00 | 42.30 | 48.90 | 45.60 | 49.81 | -11.42 | -18.66% | 0.13 | 3 | 13 | 0.94 | 0.70 | 0.00 | -0.90 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 355.00 | 39.80 | 45.40 | 42.60 | 51.34 | 0.00 | 0.00% | 0.12 | 0 | 114 | 0.95 | 0.68 | 0.00 | -0.93 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 360.00 | 36.30 | 41.50 | 38.90 | 42.00 | -7.07 | -14.41% | 0.11 | 2 | 10 | 0.92 | 0.65 | 0.01 | -0.95 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 365.00 | 33.50 | 39.90 | 36.70 | 39.22 | -26.28 | -40.13% | 0.10 | 3 | 11 | 0.94 | 0.62 | 0.01 | -0.97 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 367.50 | 32.10 | 38.00 | 35.05 | 39.12 | % | 0.10 | 1 | 0 | 0.93 | 0.61 | 0.01 | -0.98 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 370.00 | 31.70 | 35.60 | 33.65 | 41.60 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.93 | 0.60 | 0.01 | -0.99 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 372.50 | 29.60 | 35.90 | 32.75 | % | 0.09 | 0 | 0 | 0.94 | 0.58 | 0.01 | -0.99 | 6/17/2026 4:00:03 PM EST | |||
| 375.00 | 28.50 | 33.00 | 30.75 | 30.75 | -3.75 | -10.87% | 0.08 | 2 | 18 | 0.92 | 0.57 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 377.50 | 27.20 | 31.90 | 29.55 | 34.00 | % | 0.08 | 2 | 0 | 0.92 | 0.56 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 380.00 | 26.50 | 30.90 | 28.70 | 34.30 | -7.20 | -17.35% | 0.08 | 16 | 25 | 0.93 | 0.54 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 382.50 | 25.00 | 30.20 | 27.60 | % | 0.07 | 0 | 0 | 0.93 | 0.53 | 0.01 | -1.00 | 6/17/2026 4:00:03 PM EST | |||
| 385.00 | 23.80 | 28.40 | 26.10 | 25.50 | -6.90 | -21.30% | 0.07 | 13 | 37 | 0.92 | 0.51 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 387.50 | 23.80 | 26.90 | 25.35 | 30.30 | -1.70 | -5.32% | 0.07 | 2 | 2 | 0.93 | 0.50 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 390.00 | 22.20 | 26.20 | 24.20 | 23.95 | -4.80 | -16.70% | 0.06 | 23 | 45 | 0.92 | 0.49 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 392.50 | 20.90 | 26.30 | 23.60 | 28.30 | -0.30 | -1.05% | 0.06 | 12 | 5 | 0.94 | 0.47 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 395.00 | 19.90 | 24.80 | 22.35 | 28.80 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.93 | 0.46 | 0.01 | -0.99 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 397.50 | 18.80 | 23.80 | 21.30 | 22.70 | -15.12 | -39.98% | 0.05 | 4 | 2 | 0.92 | 0.45 | 0.01 | -0.99 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 400.00 | 17.90 | 21.70 | 19.80 | 19.99 | -8.01 | -28.61% | 0.05 | 20 | 55 | 0.90 | 0.43 | 0.01 | -0.98 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 402.50 | 17.00 | 21.30 | 19.15 | 21.00 | -14.87 | -41.46% | 0.05 | 5 | 1 | 0.91 | 0.42 | 0.01 | -0.97 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 405.00 | 16.60 | 19.80 | 18.20 | 18.20 | -6.66 | -26.79% | 0.04 | 1 | 18 | 0.91 | 0.41 | 0.01 | -0.96 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 407.50 | 16.00 | 19.30 | 17.65 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.92 | 0.40 | 0.01 | -0.96 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 410.00 | 15.00 | 18.60 | 16.80 | 16.00 | -4.50 | -21.96% | 0.04 | 8 | 33 | 0.92 | 0.38 | 0.01 | -0.94 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 412.50 | 13.90 | 18.10 | 16.00 | 18.60 | -16.95 | -47.68% | 0.04 | 76 | 1 | 0.91 | 0.37 | 0.01 | -0.93 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 415.00 | 13.10 | 16.70 | 14.90 | 18.20 | -2.88 | -13.67% | 0.04 | 10 | 12 | 0.90 | 0.36 | 0.01 | -0.92 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 420.00 | 12.40 | 16.20 | 14.30 | 17.80 | -2.00 | -10.11% | 0.03 | 5 | 64 | 0.93 | 0.34 | 0.01 | -0.90 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 425.00 | 10.80 | 12.90 | 11.85 | 14.50 | -3.41 | -19.04% | 0.03 | 6 | 84 | 0.89 | 0.31 | 0.00 | -0.87 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 430.00 | 10.20 | 11.70 | 10.95 | 12.30 | -9.70 | -44.10% | 0.03 | 25 | 7 | 0.90 | 0.29 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 435.00 | 9.10 | 10.70 | 9.90 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.90 | 0.27 | 0.00 | -0.80 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 440.00 | 7.90 | 10.40 | 9.15 | 10.00 | -0.10 | -0.99% | 0.02 | 23 | 176 | 0.91 | 0.25 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 445.00 | 7.40 | 8.90 | 8.15 | 8.50 | -10.20 | -54.55% | 0.02 | 11 | 16 | 0.90 | 0.23 | 0.00 | -0.74 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 450.00 | 6.70 | 8.10 | 7.40 | 7.65 | -2.12 | -21.70% | 0.02 | 1 | 38 | 0.90 | 0.21 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 455.00 | 5.70 | 10.40 | 8.05 | 7.05 | -9.85 | -58.29% | 0.02 | 3 | 21 | 0.96 | 0.20 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 460.00 | 5.40 | 6.70 | 6.05 | 6.80 | -2.70 | -28.43% | 0.01 | 5 | 16 | 0.91 | 0.18 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 465.00 | 4.00 | 9.50 | 6.75 | 14.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.16 | 0.00 | -0.60 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 470.00 | 4.50 | 7.00 | 5.75 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.96 | 0.15 | 0.00 | -0.56 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 475.00 | 4.00 | 4.90 | 4.45 | 5.20 | -6.66 | -56.16% | 0.01 | 5 | 33 | 0.92 | 0.14 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 480.00 | 3.40 | 7.40 | 5.40 | 4.80 | -0.70 | -12.73% | 0.01 | 2 | 213 | 0.99 | 0.13 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 485.00 | 2.05 | 7.10 | 4.58 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.12 | 0.00 | -0.46 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 490.00 | 1.10 | 6.90 | 4.00 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.93 | 0.10 | 0.00 | -0.43 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 500.00 | 0.55 | 6.40 | 3.48 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.93 | 0.09 | 0.00 | -0.38 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 510.00 | 0.05 | 6.40 | 3.23 | 19.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.07 | 0.00 | -0.33 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 520.00 | 0.05 | 6.10 | 3.08 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.06 | 0.00 | -0.29 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 530.00 | 0.05 | 5.90 | 2.98 | 6.73 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.05 | 0.00 | -0.25 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 540.00 | 0.40 | 2.60 | 1.50 | 1.80 | -8.20 | -82.00% | 0.00 | 15 | 43 | 0.96 | 0.04 | 0.00 | -0.21 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 550.00 | 0.05 | 5.40 | 2.73 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.03 | 0.00 | -0.18 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 560.00 | 0.05 | 5.20 | 2.63 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.04 | 0.03 | 0.00 | -0.15 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 570.00 | 0.35 | 1.30 | 0.83 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.99 | 0.02 | 0.00 | -0.13 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.02 | 0.00 | -0.09 | 6/17/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.51 | 0.01 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 2.00 | 1.00 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.01 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.70 | 2.35 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.01 | 0.00 | -0.05 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.01 | 0.00 | -0.04 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.50 | 2.25 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.68 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/17/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.25 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 3.60 | 1.80 | 0.09 | -0.41 | -82.00% | 0.01 | 2 | 145 | 2.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.31 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.23 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/17/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 4.40 | 2.20 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.17 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/17/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 4.40 | 2.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.10 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 4.40 | 2.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.03 | 0.00 | 0.00 | -0.04 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | -0.07 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.90 | 0.45 | 0.23 | -0.83 | -78.31% | 0.00 | 65 | 1 | 1.37 | 0.00 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 3.70 | 1.85 | 1.09 | -1.13 | -50.91% | 0.01 | 22 | 20 | 1.75 | 0.00 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 4.60 | 2.30 | 1.20 | -0.05 | -4.00% | 0.01 | 12 | 6 | 1.79 | -0.01 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 4.60 | 2.30 | 1.40 | +0.90 | +180.00% | 0.01 | 14 | 178 | 1.72 | -0.01 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 3.40 | 1.70 | 1.53 | +0.47 | +44.34% | 0.01 | 14 | 21 | 1.54 | -0.01 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 250.00 | 0.20 | 2.45 | 1.33 | 0.75 | +0.03 | +4.17% | 0.01 | 4 | 15 | 1.14 | -0.02 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.19 | -0.02 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 260.00 | 0.20 | 1.50 | 0.85 | 0.78 | -0.02 | -2.50% | 0.00 | 1 | 83 | 0.98 | -0.03 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 265.00 | 0.90 | 4.50 | 2.70 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | -0.03 | 0.00 | -0.24 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 270.00 | 1.00 | 2.35 | 1.68 | 1.70 | +0.21 | +14.10% | 0.01 | 230 | 182 | 1.06 | -0.04 | 0.00 | -0.27 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 275.00 | 0.35 | 4.80 | 2.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.05 | -0.04 | 0.00 | -0.31 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 280.00 | 1.65 | 2.95 | 2.30 | 2.20 | +0.83 | +60.59% | 0.01 | 1 | 237 | 1.04 | -0.05 | 0.00 | -0.34 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 285.00 | 1.65 | 5.70 | 3.68 | 2.46 | +0.41 | +20.00% | 0.01 | 4 | 98 | 1.11 | -0.06 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 290.00 | 1.15 | 4.20 | 2.68 | 2.80 | +0.45 | +19.15% | 0.01 | 7 | 106 | 0.97 | -0.07 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 295.00 | 1.90 | 4.50 | 3.20 | 3.27 | +0.95 | +40.95% | 0.01 | 2 | 89 | 0.98 | -0.08 | 0.00 | -0.46 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 300.00 | 2.10 | 5.00 | 3.55 | 4.04 | +0.77 | +23.55% | 0.01 | 14 | 179 | 0.95 | -0.10 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 305.00 | 3.80 | 5.10 | 4.45 | 4.80 | +0.30 | +6.67% | 0.01 | 60 | 483 | 0.98 | -0.11 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 310.00 | 4.30 | 6.00 | 5.15 | 5.52 | +0.77 | +16.22% | 0.02 | 12 | 119 | 0.97 | -0.13 | 0.00 | -0.59 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 315.00 | 3.20 | 7.20 | 5.20 | 5.60 | +0.47 | +9.17% | 0.02 | 3 | 68 | 0.91 | -0.14 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 320.00 | 6.10 | 7.90 | 7.00 | 7.50 | +2.07 | +38.13% | 0.02 | 23 | 88 | 0.97 | -0.16 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 325.00 | 7.40 | 9.20 | 8.30 | 7.20 | -0.91 | -11.23% | 0.03 | 881 | 96 | 0.97 | -0.18 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 330.00 | 8.20 | 10.20 | 9.20 | 9.36 | +0.86 | +10.12% | 0.03 | 21 | 250 | 0.96 | -0.20 | 0.00 | -0.76 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 335.00 | 10.10 | 12.60 | 11.35 | 9.49 | -0.86 | -8.31% | 0.03 | 14 | 34 | 0.99 | -0.22 | 0.00 | -0.80 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 340.00 | 11.50 | 13.90 | 12.70 | 12.55 | +2.15 | +20.68% | 0.04 | 180 | 170 | 0.98 | -0.25 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 345.00 | 12.10 | 15.60 | 13.85 | 13.40 | +1.61 | +13.66% | 0.04 | 20 | 48 | 0.96 | -0.27 | 0.00 | -0.87 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 350.00 | 14.20 | 18.80 | 16.50 | 15.36 | +0.59 | +4.00% | 0.05 | 10 | 250 | 0.99 | -0.30 | 0.00 | -0.90 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 355.00 | 15.50 | 19.20 | 17.35 | 15.61 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.95 | -0.32 | 0.00 | -0.93 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 360.00 | 18.10 | 19.80 | 18.95 | 19.75 | +3.65 | +22.68% | 0.05 | 113 | 70 | 0.94 | -0.35 | 0.01 | -0.95 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 365.00 | 18.30 | 23.60 | 20.95 | 22.00 | +8.33 | +60.94% | 0.06 | 1 | 28 | 0.93 | -0.38 | 0.01 | -0.97 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 367.50 | 21.60 | 24.40 | 23.00 | % | 0.06 | 0 | 0 | 0.96 | -0.39 | 0.01 | -0.98 | 6/17/2026 4:00:03 PM EST | |||
| 370.00 | 21.40 | 25.50 | 23.45 | 22.70 | -0.31 | -1.35% | 0.06 | 5 | 39 | 0.94 | -0.40 | 0.01 | -0.99 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 372.50 | 23.70 | 26.50 | 25.10 | 20.32 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.42 | 0.01 | -0.99 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 375.00 | 24.00 | 28.30 | 26.15 | 22.17 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.95 | -0.43 | 0.01 | -1.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 377.50 | 25.20 | 29.70 | 27.45 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | -0.44 | 0.01 | -1.00 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 380.00 | 27.70 | 31.10 | 29.40 | 29.35 | +4.35 | +17.40% | 0.08 | 9 | 19 | 0.97 | -0.46 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 382.50 | 28.90 | 32.10 | 30.50 | % | 0.08 | 0 | 0 | 0.96 | -0.47 | 0.01 | -1.00 | 6/17/2026 4:00:03 PM EST | |||
| 385.00 | 29.20 | 33.90 | 31.55 | 26.50 | +10.18 | +62.38% | 0.08 | 1 | 27 | 0.95 | -0.49 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 387.50 | 30.80 | 35.00 | 32.90 | % | 0.08 | 0 | 0 | 0.95 | -0.50 | 0.01 | -1.00 | 6/17/2026 4:00:03 PM EST | |||
| 390.00 | 32.10 | 36.50 | 34.30 | 29.29 | +0.39 | +1.35% | 0.09 | 1 | 7 | 0.94 | -0.51 | 0.01 | -1.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 392.50 | 33.70 | 37.90 | 35.80 | 32.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -0.53 | 0.01 | -1.00 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 395.00 | 35.90 | 39.50 | 37.70 | 37.85 | +5.71 | +17.77% | 0.10 | 2 | 5 | 0.96 | -0.54 | 0.01 | -0.99 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 397.50 | 36.50 | 41.50 | 39.00 | % | 0.10 | 0 | 0 | 0.95 | -0.55 | 0.01 | -0.99 | 6/17/2026 4:00:03 PM EST | |||
| 400.00 | 37.60 | 42.70 | 40.15 | 36.20 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.93 | -0.57 | 0.01 | -0.98 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 402.50 | 39.80 | 45.30 | 42.55 | 34.62 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.58 | 0.01 | -0.97 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 405.00 | 41.60 | 46.10 | 43.85 | 32.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | -0.59 | 0.01 | -0.96 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 407.50 | 43.00 | 47.60 | 45.30 | % | 0.11 | 0 | 0 | 0.94 | -0.60 | 0.01 | -0.96 | 6/17/2026 4:00:03 PM EST | |||
| 410.00 | 44.50 | 50.40 | 47.45 | 42.31 | +0.31 | +0.74% | 0.12 | 2 | 6 | 0.96 | -0.62 | 0.01 | -0.94 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 412.50 | 46.40 | 52.00 | 49.20 | % | 0.12 | 0 | 0 | 0.96 | -0.63 | 0.01 | -0.93 | 6/17/2026 4:00:03 PM EST | |||
| 415.00 | 47.90 | 53.60 | 50.75 | 69.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | -0.64 | 0.01 | -0.92 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 420.00 | 50.80 | 56.70 | 53.75 | 52.35 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.93 | -0.66 | 0.01 | -0.90 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 425.00 | 54.80 | 62.30 | 58.55 | 45.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.97 | -0.69 | 0.00 | -0.87 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 430.00 | 58.50 | 66.30 | 62.40 | 85.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.97 | -0.71 | 0.00 | -0.84 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 435.00 | 63.00 | 69.70 | 66.35 | 77.30 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.97 | -0.73 | 0.00 | -0.80 | 5/22/2026 | 6/17/2026 4:00:03 PM EST |
| 440.00 | 66.40 | 72.90 | 69.65 | 64.50 | +2.06 | +3.30% | 0.16 | 2 | 2 | 0.94 | -0.75 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 445.00 | 70.90 | 78.30 | 74.60 | 51.90 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.98 | -0.77 | 0.00 | -0.74 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 450.00 | 75.10 | 82.40 | 78.75 | 72.56 | +14.96 | +25.98% | 0.17 | 2 | 2 | 0.98 | -0.79 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 455.00 | 79.20 | 86.90 | 83.05 | 113.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | -0.80 | 0.00 | -0.67 | 6/9/2026 | 6/17/2026 4:00:03 PM EST |
| 460.00 | 83.00 | 91.20 | 87.10 | 61.18 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.95 | -0.82 | 0.00 | -0.63 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 465.00 | 87.90 | 94.90 | 91.40 | 96.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.96 | -0.84 | 0.00 | -0.60 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 470.00 | 92.00 | 100.00 | 96.00 | 71.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | -0.85 | 0.00 | -0.56 | 6/3/2026 | 6/17/2026 4:00:03 PM EST |
| 475.00 | 96.90 | 104.60 | 100.75 | 77.80 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.94 | -0.86 | 0.00 | -0.53 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 480.00 | 101.80 | 109.30 | 105.55 | 75.46 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.96 | -0.87 | 0.00 | -0.49 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 485.00 | 105.90 | 113.60 | 109.75 | % | 0.23 | 0 | 0 | 1.22 | -0.88 | 0.00 | -0.46 | 6/17/2026 4:00:03 PM EST | |||
| 490.00 | 110.60 | 118.50 | 114.55 | 136.90 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.23 | -0.90 | 0.00 | -0.43 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 500.00 | 120.00 | 128.00 | 124.00 | % | 0.25 | 0 | 0 | 1.26 | -0.91 | 0.00 | -0.38 | 6/17/2026 4:00:03 PM EST | |||
| 510.00 | 129.50 | 137.60 | 133.55 | 103.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.30 | -0.93 | 0.00 | -0.33 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 520.00 | 139.10 | 147.00 | 143.05 | 111.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.33 | -0.94 | 0.00 | -0.29 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 530.00 | 149.00 | 156.90 | 152.95 | 119.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.37 | -0.95 | 0.00 | -0.25 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 540.00 | 158.60 | 166.40 | 162.50 | % | 0.30 | 0 | 0 | 1.40 | -0.96 | 0.00 | -0.21 | 6/17/2026 4:00:03 PM EST | |||
| 550.00 | 168.50 | 176.40 | 172.45 | % | 0.31 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.18 | 6/17/2026 4:00:03 PM EST | |||
| 560.00 | 178.20 | 186.30 | 182.25 | % | 0.33 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.15 | 6/17/2026 4:00:03 PM EST | |||
| 570.00 | 188.10 | 195.90 | 192.00 | % | 0.34 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.13 | 6/17/2026 4:00:03 PM EST | |||
| 580.00 | 198.20 | 205.80 | 202.00 | % | 0.35 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.09 | 6/17/2026 4:00:03 PM EST | |||
| 590.00 | 208.00 | 215.80 | 211.90 | % | 0.36 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.07 | 6/17/2026 4:00:03 PM EST | |||
| 600.00 | 217.70 | 225.70 | 221.70 | % | 0.37 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.06 | 6/17/2026 4:00:03 PM EST | |||
| 610.00 | 228.00 | 235.90 | 231.95 | % | 0.38 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.05 | 6/17/2026 4:00:03 PM EST | |||
| 620.00 | 238.00 | 245.60 | 241.80 | 261.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.71 | -0.99 | 0.00 | -0.04 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 630.00 | 247.80 | 255.70 | 251.75 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 640.00 | 257.80 | 265.60 | 261.70 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 650.00 | 267.80 | 275.70 | 271.75 | 246.41 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.82 | -1.00 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |