Options Chain for COHERENT CORP COM (COHR) - $281.70 as of 7/27/2026 7:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 82.80 | 89.70 | 86.25 | % | 0.47 | 0 | 0 | 1.95 | 0.98 | 0.00 | -0.20 | 7/27/2026 4:00:11 PM EST | |||
| 190.00 | 78.00 | 85.40 | 81.70 | % | 0.43 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.24 | 7/27/2026 4:00:11 PM EST | |||
| 195.00 | 73.40 | 80.20 | 76.80 | 120.29 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.73 | 0.96 | 0.00 | -0.29 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 200.00 | 68.60 | 75.60 | 72.10 | % | 0.36 | 0 | 0 | 1.74 | 0.95 | 0.00 | -0.34 | 7/27/2026 4:00:11 PM EST | |||
| 205.00 | 64.00 | 70.70 | 67.35 | 84.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.59 | 0.93 | 0.00 | -0.40 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 210.00 | 59.90 | 66.60 | 63.25 | % | 0.30 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.46 | 7/27/2026 4:00:11 PM EST | |||
| 215.00 | 55.60 | 61.70 | 58.65 | % | 0.27 | 0 | 0 | 0.84 | 0.90 | 0.00 | -0.52 | 7/27/2026 4:00:11 PM EST | |||
| 220.00 | 51.10 | 58.00 | 54.55 | 71.90 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.92 | 0.88 | 0.00 | -0.58 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 225.00 | 46.30 | 53.80 | 50.05 | % | 0.22 | 0 | 0 | 0.91 | 0.86 | 0.00 | -0.65 | 7/27/2026 4:00:11 PM EST | |||
| 230.00 | 43.20 | 49.80 | 46.50 | 63.15 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.98 | 0.83 | 0.00 | -0.71 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 235.00 | 39.60 | 46.00 | 42.80 | % | 0.18 | 0 | 0 | 1.01 | 0.80 | 0.01 | -0.76 | 7/27/2026 4:00:11 PM EST | |||
| 240.00 | 36.60 | 42.00 | 39.30 | 80.64 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.03 | 0.77 | 0.01 | -0.82 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 245.00 | 33.60 | 37.50 | 35.55 | 34.00 | -75.10 | -68.84% | 0.15 | 4 | 1 | 1.02 | 0.74 | 0.01 | -0.86 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 250.00 | 29.50 | 34.00 | 31.75 | 25.58 | -18.04 | -41.36% | 0.13 | 9 | 15 | 0.99 | 0.71 | 0.01 | -0.90 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 252.50 | 28.40 | 32.50 | 30.45 | 22.85 | -24.95 | -52.20% | 0.12 | 2 | 1 | 1.01 | 0.69 | 0.01 | -0.92 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 255.00 | 26.40 | 32.00 | 29.20 | 69.35 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.03 | 0.67 | 0.01 | -0.93 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 257.50 | 25.20 | 29.10 | 27.15 | 19.00 | % | 0.11 | 2 | 0 | 1.00 | 0.66 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 260.00 | 23.90 | 28.90 | 26.40 | 25.90 | -36.82 | -58.71% | 0.10 | 38 | 8 | 1.04 | 0.64 | 0.01 | -0.95 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 262.50 | 22.50 | 27.70 | 25.10 | 22.95 | -41.65 | -64.48% | 0.10 | 431 | 2 | 1.04 | 0.62 | 0.01 | -0.96 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 265.00 | 21.00 | 25.50 | 23.25 | 22.60 | -11.80 | -34.31% | 0.09 | 5 | 1 | 1.02 | 0.60 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 267.50 | 18.10 | 23.60 | 20.85 | 56.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | 0.58 | 0.01 | -0.97 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 270.00 | 18.90 | 22.20 | 20.55 | 20.10 | -8.50 | -29.72% | 0.08 | 38 | 10 | 1.01 | 0.56 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 272.50 | 16.90 | 20.90 | 18.90 | 18.64 | % | 0.07 | 42 | 0 | 0.98 | 0.54 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 275.00 | 15.20 | 21.10 | 18.15 | 15.95 | -33.80 | -67.94% | 0.07 | 37 | 3 | 1.00 | 0.53 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 277.50 | 14.00 | 20.00 | 17.00 | 17.50 | % | 0.06 | 3 | 0 | 1.00 | 0.51 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 280.00 | 12.60 | 19.10 | 15.85 | 13.00 | -19.60 | -60.13% | 0.06 | 21 | 13 | 0.99 | 0.49 | 0.01 | -0.96 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 282.50 | 11.80 | 18.30 | 15.05 | % | 0.05 | 0 | 0 | 1.01 | 0.47 | 0.01 | -0.95 | 7/27/2026 4:00:11 PM EST | |||
| 285.00 | 12.70 | 17.90 | 15.30 | 9.60 | -11.40 | -54.29% | 0.05 | 40 | 25 | 1.07 | 0.45 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 287.50 | 11.80 | 17.00 | 14.40 | 11.15 | -12.08 | -52.01% | 0.05 | 25 | 2 | 1.07 | 0.43 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 290.00 | 8.80 | 15.50 | 12.15 | 8.65 | -13.70 | -61.30% | 0.04 | 15 | 39 | 0.99 | 0.41 | 0.01 | -0.91 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 292.50 | 7.80 | 14.40 | 11.10 | 10.31 | -19.89 | -65.87% | 0.04 | 21 | 7 | 0.98 | 0.39 | 0.01 | -0.89 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 295.00 | 9.60 | 13.90 | 11.75 | 10.10 | -27.80 | -73.36% | 0.04 | 8 | 57 | 1.06 | 0.38 | 0.01 | -0.88 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 297.50 | 8.20 | 13.40 | 10.80 | 8.71 | -16.69 | -65.71% | 0.04 | 6 | 1 | 1.05 | 0.36 | 0.01 | -0.86 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 300.00 | 7.50 | 10.70 | 9.10 | 9.00 | -6.43 | -41.68% | 0.03 | 60 | 34 | 0.99 | 0.34 | 0.01 | -0.84 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 302.50 | 5.80 | 10.30 | 8.05 | 7.72 | -21.18 | -73.29% | 0.03 | 6 | 2 | 0.96 | 0.33 | 0.01 | -0.81 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 305.00 | 6.10 | 11.50 | 8.80 | 7.40 | -8.60 | -53.75% | 0.03 | 35 | 11 | 1.04 | 0.31 | 0.01 | -0.80 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 307.50 | 4.50 | 10.00 | 7.25 | % | 0.02 | 0 | 0 | 0.98 | 0.29 | 0.01 | -0.77 | 7/27/2026 4:00:11 PM EST | |||
| 310.00 | 4.40 | 8.30 | 6.35 | 5.00 | -8.00 | -61.54% | 0.02 | 23 | 20 | 0.96 | 0.28 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 312.50 | 3.40 | 7.70 | 5.55 | 7.61 | -11.54 | -60.27% | 0.02 | 10 | 0 | 0.93 | 0.26 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 315.00 | 3.90 | 9.30 | 6.60 | 4.30 | -6.68 | -60.84% | 0.02 | 16 | 32 | 1.04 | 0.25 | 0.01 | -0.70 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 317.50 | 2.75 | 8.20 | 5.48 | 3.90 | -6.42 | -62.21% | 0.02 | 1 | 15 | 0.98 | 0.23 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 320.00 | 3.10 | 6.00 | 4.55 | 4.50 | -4.40 | -49.44% | 0.01 | 102 | 105 | 0.95 | 0.22 | 0.01 | -0.64 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 322.50 | 2.10 | 8.00 | 5.05 | 5.10 | % | 0.02 | 4 | 0 | 1.01 | 0.21 | 0.01 | -0.62 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 325.00 | 3.20 | 5.50 | 4.35 | 3.80 | -5.88 | -60.75% | 0.01 | 16 | 336 | 1.00 | 0.20 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 327.50 | 2.30 | 6.90 | 4.60 | 2.90 | % | 0.01 | 16 | 0 | 1.03 | 0.18 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 330.00 | 2.20 | 4.40 | 3.30 | 3.25 | -4.12 | -55.91% | 0.01 | 17 | 89 | 0.96 | 0.17 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 332.50 | 2.50 | 4.30 | 3.40 | 2.70 | % | 0.01 | 2 | 0 | 1.00 | 0.16 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 335.00 | 1.70 | 5.20 | 3.45 | 2.50 | -3.85 | -60.63% | 0.01 | 15 | 90 | 0.94 | 0.15 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 337.50 | 2.15 | 3.40 | 2.78 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.14 | 0.00 | -0.47 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 340.00 | 1.85 | 3.20 | 2.53 | 2.52 | -3.56 | -58.56% | 0.01 | 35 | 146 | 0.99 | 0.13 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 345.00 | 1.10 | 2.90 | 2.00 | 1.70 | -4.74 | -73.61% | 0.01 | 3 | 24 | 0.96 | 0.11 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 350.00 | 1.60 | 2.45 | 2.03 | 2.00 | -2.00 | -50.00% | 0.01 | 396 | 82 | 1.02 | 0.10 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 355.00 | 0.50 | 2.90 | 1.70 | 1.70 | -2.70 | -61.37% | 0.00 | 52 | 105 | 0.98 | 0.09 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 360.00 | 0.65 | 2.20 | 1.43 | 1.18 | -2.15 | -64.57% | 0.00 | 35 | 64 | 1.00 | 0.07 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 365.00 | 0.65 | 2.25 | 1.45 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.04 | 0.06 | 0.00 | -0.25 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 370.00 | 0.75 | 1.75 | 1.25 | 1.65 | -1.00 | -37.74% | 0.00 | 10 | 1,474 | 1.06 | 0.05 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 3.60 | 1.80 | 0.93 | -1.67 | -64.24% | 0.00 | 6 | 18 | 1.46 | 0.05 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 380.00 | 0.05 | 2.10 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.99 | 0.04 | 0.00 | -0.17 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 385.00 | 0.15 | 1.50 | 0.83 | 1.00 | -0.71 | -41.52% | 0.00 | 5 | 1,494 | 1.03 | 0.03 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 390.00 | 0.10 | 1.85 | 0.98 | 3.90 | +1.12 | +40.29% | 0.00 | 10 | 61 | 1.07 | 0.03 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 395.00 | 0.05 | 1.20 | 0.63 | 1.00 | -3.50 | -77.78% | 0.00 | 2 | 26 | 1.01 | 0.02 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 400.00 | 0.25 | 0.95 | 0.60 | 0.43 | -0.86 | -66.67% | 0.00 | 23 | 104 | 1.10 | 0.02 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 2.05 | 1.03 | 0.40 | -3.80 | -90.48% | 0.00 | 2 | 16 | 1.48 | 0.02 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 4.10 | 2.05 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.78 | 0.02 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 3.50 | 1.75 | 4.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.75 | 0.01 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.37 | -52.86% | 0.00 | 7 | 82 | 1.10 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.91 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 430.00 | 0.05 | 4.40 | 2.23 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.47 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 3.70 | 1.85 | 0.42 | -1.18 | -73.75% | 0.00 | 1 | 34 | 1.91 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.34 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 4.40 | 2.20 | 11.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/27/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.13 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 5.78 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 480.00 | 0.00 | 0.50 | 0.25 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 485.00 | 0.00 | 3.70 | 1.85 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 3.90 | 1.95 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.62 | -91.18% | 0.00 | 170 | 83 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:11 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.48 | -0.06 | -11.12% | 0.00 | 1 | 58 | 2.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.72 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.35 | 1.05 | 0.70 | 0.75 | +0.20 | +36.37% | 0.00 | 452 | 39 | 1.23 | -0.02 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 190.00 | 0.15 | 1.50 | 0.83 | 1.10 | +0.60 | +120.00% | 0.00 | 5 | 9 | 1.15 | -0.03 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 195.00 | 0.65 | 2.00 | 1.33 | 1.17 | +0.38 | +48.11% | 0.01 | 186 | 38 | 1.24 | -0.04 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 200.00 | 0.65 | 3.10 | 1.88 | 2.00 | +0.62 | +44.93% | 0.01 | 14 | 84 | 1.13 | -0.05 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 205.00 | 1.20 | 2.75 | 1.98 | 2.03 | +0.43 | +26.88% | 0.01 | 18 | 16 | 1.20 | -0.07 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 210.00 | 1.30 | 3.60 | 2.45 | 3.11 | +1.01 | +48.10% | 0.01 | 45 | 96 | 1.19 | -0.08 | 0.00 | -0.46 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 215.00 | 2.10 | 3.90 | 3.00 | 3.00 | +0.35 | +13.21% | 0.01 | 19 | 117 | 1.18 | -0.10 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 220.00 | 2.95 | 4.40 | 3.68 | 4.27 | +0.97 | +29.40% | 0.02 | 19 | 172 | 1.17 | -0.12 | 0.00 | -0.58 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 225.00 | 3.80 | 5.70 | 4.75 | 5.00 | +1.15 | +29.87% | 0.02 | 41 | 34 | 1.18 | -0.14 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 230.00 | 5.00 | 7.00 | 6.00 | 7.65 | +3.10 | +68.14% | 0.03 | 133 | 561 | 1.20 | -0.17 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 235.00 | 6.10 | 8.00 | 7.05 | 7.50 | +1.80 | +31.58% | 0.03 | 135 | 56 | 1.18 | -0.20 | 0.01 | -0.76 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 240.00 | 5.90 | 9.30 | 7.60 | 8.50 | +1.90 | +28.79% | 0.03 | 48 | 298 | 1.12 | -0.23 | 0.01 | -0.82 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 245.00 | 8.40 | 10.90 | 9.65 | 11.20 | +4.00 | +55.56% | 0.04 | 27 | 54 | 1.16 | -0.26 | 0.01 | -0.86 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 250.00 | 10.00 | 14.60 | 12.30 | 11.90 | +2.28 | +23.71% | 0.05 | 52 | 733 | 1.21 | -0.29 | 0.01 | -0.90 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 252.50 | 10.60 | 15.40 | 13.00 | 15.90 | +5.98 | +60.29% | 0.05 | 6 | 15 | 1.20 | -0.31 | 0.01 | -0.92 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 255.00 | 11.00 | 16.40 | 13.70 | 13.89 | +3.88 | +38.77% | 0.05 | 92 | 180 | 1.18 | -0.33 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 257.50 | 12.80 | 17.30 | 15.05 | 17.30 | +11.50 | +198.28% | 0.06 | 6 | 13 | 1.20 | -0.34 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 260.00 | 13.20 | 18.30 | 15.75 | 15.45 | +3.15 | +25.61% | 0.06 | 174 | 197 | 1.18 | -0.36 | 0.01 | -0.95 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 262.50 | 14.50 | 19.30 | 16.90 | 16.50 | +3.30 | +25.00% | 0.06 | 23 | 6 | 1.18 | -0.38 | 0.01 | -0.96 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 265.00 | 16.00 | 20.50 | 18.25 | 17.60 | +2.27 | +14.81% | 0.07 | 371 | 711 | 1.19 | -0.40 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 267.50 | 17.10 | 21.70 | 19.40 | 19.10 | +9.40 | +96.91% | 0.07 | 39 | 3 | 1.18 | -0.42 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 270.00 | 18.30 | 22.60 | 20.45 | 19.00 | +2.64 | +16.14% | 0.08 | 114 | 558 | 1.17 | -0.44 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 272.50 | 19.50 | 22.90 | 21.20 | 21.60 | +11.32 | +110.12% | 0.08 | 115 | 28 | 1.14 | -0.46 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 275.00 | 20.90 | 25.00 | 22.95 | 22.80 | +4.10 | +21.93% | 0.08 | 299 | 626 | 1.16 | -0.47 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 277.50 | 22.20 | 26.90 | 24.55 | 24.30 | +11.90 | +95.97% | 0.09 | 20 | 293 | 1.17 | -0.49 | 0.01 | -0.97 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 280.00 | 23.60 | 28.30 | 25.95 | 27.98 | +6.88 | +32.61% | 0.09 | 16 | 558 | 1.17 | -0.51 | 0.01 | -0.96 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 282.50 | 25.10 | 29.80 | 27.45 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.17 | -0.53 | 0.01 | -0.95 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 285.00 | 26.90 | 31.30 | 29.10 | 30.75 | +7.35 | +31.41% | 0.10 | 2 | 146 | 1.18 | -0.55 | 0.01 | -0.94 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 287.50 | 27.90 | 32.90 | 30.40 | 37.00 | +14.00 | +60.87% | 0.11 | 1 | 1 | 1.16 | -0.57 | 0.01 | -0.93 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 290.00 | 30.00 | 32.00 | 31.00 | 38.55 | +12.65 | +48.85% | 0.11 | 9 | 67 | 1.11 | -0.59 | 0.01 | -0.91 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 292.50 | 31.30 | 37.70 | 34.50 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.21 | -0.61 | 0.01 | -0.89 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 295.00 | 33.20 | 39.00 | 36.10 | 37.27 | +9.10 | +32.31% | 0.12 | 5 | 564 | 1.20 | -0.62 | 0.01 | -0.88 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 297.50 | 34.30 | 39.70 | 37.00 | 44.60 | +14.20 | +46.72% | 0.12 | 2 | 9 | 1.16 | -0.64 | 0.01 | -0.86 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 300.00 | 36.90 | 42.70 | 39.80 | 39.87 | +11.07 | +38.44% | 0.13 | 30 | 302 | 1.22 | -0.66 | 0.01 | -0.84 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 302.50 | 38.40 | 43.50 | 40.95 | 41.20 | +11.60 | +39.19% | 0.14 | 10 | 1 | 1.18 | -0.67 | 0.01 | -0.81 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 305.00 | 40.20 | 46.60 | 43.40 | 43.00 | +12.24 | +39.80% | 0.14 | 21 | 40 | 1.22 | -0.69 | 0.01 | -0.80 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 307.50 | 41.90 | 47.90 | 44.90 | % | 0.15 | 0 | 0 | 1.19 | -0.71 | 0.01 | -0.77 | 7/27/2026 4:00:11 PM EST | |||
| 310.00 | 43.70 | 48.80 | 46.25 | 55.64 | +20.94 | +60.35% | 0.15 | 9 | 55 | 1.15 | -0.72 | 0.01 | -0.74 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 312.50 | 45.20 | 51.50 | 48.35 | 35.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.16 | -0.74 | 0.01 | -0.72 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 315.00 | 48.20 | 53.50 | 50.85 | 58.37 | +20.27 | +53.21% | 0.16 | 5 | 183 | 1.20 | -0.75 | 0.01 | -0.70 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 317.50 | 49.70 | 55.60 | 52.65 | 56.07 | +14.63 | +35.31% | 0.17 | 3 | 5 | 1.19 | -0.77 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 320.00 | 52.50 | 57.70 | 55.10 | 55.71 | +8.41 | +17.78% | 0.17 | 2 | 203 | 1.22 | -0.78 | 0.01 | -0.64 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 322.50 | 54.30 | 59.80 | 57.05 | 44.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.19 | -0.79 | 0.01 | -0.62 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 325.00 | 55.70 | 62.00 | 58.85 | 69.34 | +40.96 | +144.33% | 0.18 | 1 | 63 | 1.28 | -0.80 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 327.50 | 58.60 | 64.20 | 61.40 | 69.36 | +19.36 | +38.72% | 0.19 | 2 | 8 | 1.17 | -0.82 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 330.00 | 61.00 | 66.40 | 63.70 | 72.52 | +18.72 | +34.80% | 0.19 | 11 | 63 | 1.30 | -0.83 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 332.50 | 63.00 | 68.60 | 65.80 | % | 0.20 | 0 | 0 | 1.30 | -0.84 | 0.00 | -0.52 | 7/27/2026 4:00:11 PM EST | |||
| 335.00 | 65.30 | 70.90 | 68.10 | 70.52 | +12.06 | +20.63% | 0.20 | 2 | 252 | 1.32 | -0.85 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 337.50 | 67.50 | 73.20 | 70.35 | % | 0.21 | 0 | 0 | 1.32 | -0.86 | 0.00 | -0.47 | 7/27/2026 4:00:11 PM EST | |||
| 340.00 | 69.80 | 75.50 | 72.65 | 73.44 | +11.22 | +18.04% | 0.21 | 7 | 18 | 1.33 | -0.87 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 345.00 | 74.50 | 79.20 | 76.85 | 45.50 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.36 | -0.89 | 0.00 | -0.40 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 350.00 | 78.00 | 84.60 | 81.30 | 72.27 | 0.00 | 0.00% | 0.23 | 0 | 152 | 1.36 | -0.90 | 0.00 | -0.36 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 355.00 | 83.00 | 89.30 | 86.15 | 83.65 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.39 | -0.91 | 0.00 | -0.32 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 360.00 | 88.30 | 94.10 | 91.20 | 72.55 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.42 | -0.93 | 0.00 | -0.28 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 365.00 | 92.70 | 99.00 | 95.85 | 79.95 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.44 | -0.94 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 370.00 | 97.20 | 103.80 | 100.50 | 68.45 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.46 | -0.95 | 0.00 | -0.22 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 375.00 | 101.90 | 108.70 | 105.30 | 67.45 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.50 | -0.95 | 0.00 | -0.20 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 380.00 | 107.00 | 113.60 | 110.30 | 121.42 | +47.25 | +63.71% | 0.29 | 1 | 5 | 1.53 | -0.96 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 385.00 | 112.00 | 118.50 | 115.25 | 84.78 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.56 | -0.97 | 0.00 | -0.14 | 7/13/2026 | 7/27/2026 4:00:11 PM EST |
| 390.00 | 117.00 | 123.40 | 120.20 | 116.71 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.58 | -0.97 | 0.00 | -0.12 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 395.00 | 121.30 | 128.40 | 124.85 | % | 0.32 | 0 | 0 | 1.61 | -0.98 | 0.00 | -0.11 | 7/27/2026 4:00:11 PM EST | |||
| 400.00 | 127.10 | 133.30 | 130.20 | 139.68 | +28.43 | +25.56% | 0.33 | 2 | 105 | 1.65 | -0.98 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 405.00 | 132.40 | 138.20 | 135.30 | % | 0.33 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.08 | 7/27/2026 4:00:11 PM EST | |||
| 410.00 | 137.50 | 143.20 | 140.35 | 100.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.71 | -0.98 | 0.00 | -0.07 | 7/7/2026 | 7/27/2026 4:00:11 PM EST |
| 415.00 | 141.70 | 148.20 | 144.95 | % | 0.35 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.06 | 7/27/2026 4:00:11 PM EST | |||
| 420.00 | 147.20 | 153.20 | 150.20 | % | 0.36 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.05 | 7/27/2026 4:00:11 PM EST | |||
| 425.00 | 152.40 | 158.20 | 155.30 | % | 0.37 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.05 | 7/27/2026 4:00:11 PM EST | |||
| 430.00 | 156.60 | 163.10 | 159.85 | 71.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.84 | -0.99 | 0.00 | -0.04 | 6/25/2026 | 7/27/2026 4:00:11 PM EST |
| 435.00 | 161.20 | 168.10 | 164.65 | 84.80 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.87 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 7/27/2026 4:00:11 PM EST |
| 440.00 | 166.60 | 173.10 | 169.85 | 77.90 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.91 | -1.00 | 0.00 | -0.03 | 6/25/2026 | 7/27/2026 4:00:11 PM EST |
| 445.00 | 169.20 | 178.10 | 173.65 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 450.00 | 176.60 | 183.10 | 179.85 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 455.00 | 180.60 | 188.10 | 184.35 | 186.55 | % | 0.41 | 1 | 0 | 2.00 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:11 PM EST | |
| 460.00 | 186.70 | 193.10 | 189.90 | 191.52 | +91.64 | +91.75% | 0.41 | 1 | 1 | 2.03 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 465.00 | 191.60 | 198.10 | 194.85 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 470.00 | 195.50 | 203.10 | 199.30 | % | 0.42 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 475.00 | 199.20 | 208.10 | 203.65 | % | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 480.00 | 204.20 | 213.10 | 208.65 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 485.00 | 209.20 | 218.10 | 213.65 | % | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 490.00 | 214.20 | 223.10 | 218.65 | % | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 500.00 | 224.40 | 233.10 | 228.75 | % | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 510.00 | 236.60 | 243.10 | 239.85 | % | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 520.00 | 246.70 | 253.10 | 249.90 | % | 0.48 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 530.00 | 257.50 | 263.10 | 260.30 | % | 0.49 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 540.00 | 264.50 | 273.10 | 268.80 | % | 0.50 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 550.00 | 275.70 | 283.10 | 279.40 | % | 0.51 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 560.00 | 286.60 | 293.10 | 289.85 | % | 0.52 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 570.00 | 295.60 | 303.10 | 299.35 | % | 0.53 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 580.00 | 307.20 | 313.10 | 310.15 | % | 0.53 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 590.00 | 314.80 | 323.10 | 318.95 | % | 0.54 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 600.00 | 324.20 | 333.10 | 328.65 | % | 0.55 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 610.00 | 334.50 | 343.10 | 338.80 | % | 0.56 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST | |||
| 620.00 | 346.10 | 353.10 | 349.60 | % | 0.56 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:11 PM EST |