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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 207.50 | 216.40 | 211.95 | 367.30 | 0.00 | 0.00% | 3.53 | 0 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 202.60 | 211.50 | 207.05 | 282.50 | 0.00 | 0.00% | 3.19 | 0 | 5 | 2.71 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 7/27/2026 4:00:11 PM EST |
| 70.00 | 197.60 | 206.50 | 202.05 | 194.30 | 0.00 | 0.00% | 2.89 | 0 | 7 | 2.58 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 7/27/2026 4:00:11 PM EST |
| 75.00 | 192.70 | 201.60 | 197.15 | 330.16 | 0.00 | 0.00% | 2.63 | 0 | 3 | 2.45 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 4:00:11 PM EST |
| 80.00 | 187.80 | 196.70 | 192.25 | 288.50 | 0.00 | 0.00% | 2.40 | 0 | 7 | 2.35 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/27/2026 4:00:11 PM EST |
| 85.00 | 182.90 | 191.50 | 187.20 | % | 2.20 | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:11 PM EST | |||
| 90.00 | 178.00 | 186.60 | 182.30 | 195.40 | 0.00 | 0.00% | 2.03 | 0 | 4 | 2.15 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 95.00 | 173.10 | 181.90 | 177.50 | 236.02 | 0.00 | 0.00% | 1.87 | 0 | 2 | 2.06 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/27/2026 4:00:11 PM EST |
| 100.00 | 168.20 | 176.90 | 172.55 | 177.80 | 0.00 | 0.00% | 1.73 | 0 | 8 | 1.98 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 105.00 | 163.30 | 172.00 | 167.65 | 275.30 | 0.00 | 0.00% | 1.60 | 0 | 54 | 1.91 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/27/2026 4:00:11 PM EST |
| 110.00 | 158.50 | 167.40 | 162.95 | 218.90 | 0.00 | 0.00% | 1.48 | 0 | 3 | 1.84 | 0.99 | 0.00 | -0.04 | 5/4/2026 | 7/27/2026 4:00:11 PM EST |
| 115.00 | 153.70 | 162.60 | 158.15 | 222.00 | 0.00 | 0.00% | 1.38 | 0 | 3 | 1.76 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 7/27/2026 4:00:11 PM EST |
| 120.00 | 148.70 | 158.00 | 153.35 | 227.15 | 0.00 | 0.00% | 1.28 | 0 | 40 | 1.73 | 0.98 | 0.00 | -0.06 | 5/6/2026 | 7/27/2026 4:00:11 PM EST |
| 125.00 | 144.20 | 150.00 | 147.10 | 131.81 | 0.00 | 0.00% | 1.18 | 0 | 40 | 1.57 | 0.98 | 0.00 | -0.07 | 3/27/2026 | 7/27/2026 4:00:11 PM EST |
| 130.00 | 139.50 | 146.20 | 142.85 | 132.00 | -131.53 | -49.92% | 1.10 | 10 | 43 | 1.55 | 0.98 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 135.00 | 134.60 | 140.50 | 137.55 | 181.75 | 0.00 | 0.00% | 1.02 | 0 | 34 | 1.48 | 0.97 | 0.00 | -0.10 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 140.00 | 130.20 | 139.00 | 134.60 | 248.35 | 0.00 | 0.00% | 0.96 | 0 | 29 | 1.51 | 0.96 | 0.00 | -0.11 | 6/5/2026 | 7/27/2026 4:00:11 PM EST |
| 145.00 | 125.60 | 132.20 | 128.90 | % | 0.89 | 0 | 17 | 1.47 | 0.96 | 0.00 | -0.12 | 7/27/2026 4:00:11 PM EST | |||
| 150.00 | 121.10 | 127.40 | 124.25 | 170.54 | 0.00 | 0.00% | 0.83 | 0 | 35 | 0.84 | 0.95 | 0.00 | -0.14 | 7/8/2026 | 7/27/2026 4:00:11 PM EST |
| 155.00 | 116.70 | 123.30 | 120.00 | 169.30 | 0.00 | 0.00% | 0.77 | 0 | 6 | 0.86 | 0.94 | 0.00 | -0.15 | 4/15/2026 | 7/27/2026 4:00:11 PM EST |
| 160.00 | 112.30 | 118.00 | 115.15 | 160.40 | 0.00 | 0.00% | 0.72 | 0 | 25 | 0.87 | 0.93 | 0.00 | -0.16 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 165.00 | 108.00 | 113.60 | 110.80 | 205.55 | 0.00 | 0.00% | 0.67 | 0 | 7 | 0.90 | 0.92 | 0.00 | -0.18 | 7/2/2026 | 7/27/2026 4:00:11 PM EST |
| 170.00 | 103.50 | 109.40 | 106.45 | 99.50 | -19.45 | -16.36% | 0.63 | 1 | 4 | 0.90 | 0.91 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 175.00 | 99.30 | 105.30 | 102.30 | 237.12 | 0.00 | 0.00% | 0.58 | 0 | 16 | 0.92 | 0.90 | 0.00 | -0.21 | 5/13/2026 | 7/27/2026 4:00:11 PM EST |
| 180.00 | 95.20 | 101.90 | 98.55 | 88.25 | -50.75 | -36.52% | 0.55 | 1 | 49 | 0.95 | 0.89 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 185.00 | 92.70 | 97.80 | 95.25 | 138.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 0.98 | 0.88 | 0.00 | -0.24 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 190.00 | 87.20 | 93.90 | 90.55 | 98.00 | 0.00 | 0.00% | 0.48 | 0 | 68 | 0.95 | 0.87 | 0.00 | -0.25 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 195.00 | 84.80 | 90.10 | 87.45 | 94.55 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.99 | 0.85 | 0.00 | -0.27 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 200.00 | 79.70 | 84.90 | 82.30 | 123.76 | 0.00 | 0.00% | 0.41 | 0 | 1,198 | 0.93 | 0.84 | 0.00 | -0.28 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 210.00 | 73.00 | 78.90 | 75.95 | 97.60 | 0.00 | 0.00% | 0.36 | 0 | 99 | 0.96 | 0.81 | 0.00 | -0.31 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 220.00 | 66.30 | 72.20 | 69.25 | 61.89 | -18.61 | -23.12% | 0.31 | 106 | 69 | 0.97 | 0.78 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 230.00 | 60.70 | 65.90 | 63.30 | 54.98 | -21.74 | -28.34% | 0.28 | 3 | 77 | 0.98 | 0.74 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 240.00 | 54.20 | 59.30 | 56.75 | 51.80 | -18.54 | -26.36% | 0.24 | 103 | 144 | 0.96 | 0.71 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 250.00 | 49.00 | 54.60 | 51.80 | 48.21 | -11.79 | -19.65% | 0.21 | 6 | 2,136 | 0.97 | 0.67 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 260.00 | 43.70 | 49.50 | 46.60 | 46.30 | -8.70 | -15.82% | 0.18 | 8 | 130 | 0.97 | 0.63 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 270.00 | 38.20 | 45.80 | 42.00 | 37.00 | -14.70 | -28.44% | 0.16 | 3 | 231 | 0.97 | 0.59 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 280.00 | 35.50 | 39.20 | 37.35 | 32.00 | -13.78 | -30.10% | 0.13 | 2 | 533 | 0.96 | 0.56 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 290.00 | 31.90 | 35.90 | 33.90 | 30.96 | -12.41 | -28.62% | 0.12 | 4 | 71 | 0.97 | 0.52 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 300.00 | 28.30 | 31.50 | 29.90 | 27.60 | -10.26 | -27.10% | 0.10 | 7 | 354 | 0.96 | 0.48 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 310.00 | 24.20 | 28.80 | 26.50 | 26.00 | -9.40 | -26.56% | 0.09 | 5 | 178 | 0.95 | 0.45 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 320.00 | 22.50 | 27.10 | 24.80 | 19.86 | -11.14 | -35.94% | 0.08 | 162 | 491 | 0.98 | 0.41 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 330.00 | 18.50 | 24.60 | 21.55 | 20.05 | -7.41 | -26.99% | 0.07 | 10 | 317 | 0.96 | 0.38 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 340.00 | 16.60 | 21.90 | 19.25 | 18.60 | -8.18 | -30.55% | 0.06 | 6 | 151 | 0.96 | 0.35 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 350.00 | 14.10 | 20.20 | 17.15 | 15.37 | -6.77 | -30.58% | 0.05 | 6 | 231 | 0.96 | 0.32 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 360.00 | 11.10 | 18.90 | 15.00 | 13.20 | -5.65 | -29.98% | 0.04 | 18 | 289 | 0.95 | 0.30 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 370.00 | 11.40 | 16.80 | 14.10 | 11.30 | -8.67 | -43.42% | 0.04 | 9 | 162 | 0.98 | 0.27 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 380.00 | 9.20 | 15.30 | 12.25 | 10.80 | -6.58 | -37.86% | 0.03 | 27 | 224 | 0.96 | 0.25 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 390.00 | 9.00 | 13.80 | 11.40 | 9.30 | -16.90 | -64.51% | 0.03 | 6 | 164 | 0.98 | 0.23 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 400.00 | 7.50 | 11.90 | 9.70 | 10.10 | -4.60 | -31.30% | 0.02 | 47 | 629 | 0.97 | 0.21 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 410.00 | 7.70 | 9.60 | 8.65 | 21.05 | 0.00 | 0.00% | 0.02 | 0 | 471 | 0.97 | 0.19 | 0.00 | -0.26 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 420.00 | 6.20 | 8.20 | 7.20 | 7.81 | -11.49 | -59.54% | 0.02 | 6 | 141 | 0.95 | 0.17 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 430.00 | 5.30 | 9.70 | 7.50 | 6.46 | -4.44 | -40.74% | 0.02 | 6 | 134 | 0.99 | 0.16 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 440.00 | 5.00 | 6.70 | 5.85 | 4.99 | -14.54 | -74.45% | 0.01 | 30 | 151 | 0.96 | 0.14 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 450.00 | 4.20 | 7.80 | 6.00 | 5.30 | -4.29 | -44.74% | 0.01 | 3 | 334 | 0.99 | 0.13 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 460.00 | 2.35 | 7.30 | 4.83 | 8.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.95 | 0.12 | 0.00 | -0.19 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 470.00 | 3.10 | 6.40 | 4.75 | 3.77 | -10.93 | -74.36% | 0.01 | 3 | 22 | 0.99 | 0.11 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 480.00 | 2.55 | 5.50 | 4.03 | 3.70 | -3.50 | -48.62% | 0.01 | 269 | 186 | 0.98 | 0.10 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 490.00 | 2.65 | 4.40 | 3.53 | 10.51 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.98 | 0.09 | 0.00 | -0.16 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 500.00 | 2.50 | 5.10 | 3.80 | 2.50 | -8.21 | -76.66% | 0.01 | 24 | 809 | 1.01 | 0.08 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 510.00 | 1.90 | 4.00 | 2.95 | 2.60 | -4.70 | -64.39% | 0.01 | 3 | 316 | 0.98 | 0.08 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 520.00 | 1.75 | 5.50 | 3.63 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.07 | 0.00 | -0.12 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 530.00 | 0.05 | 6.40 | 3.23 | 10.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | 0.07 | 0.00 | -0.12 | 7/14/2026 | 7/27/2026 4:00:11 PM EST |
| 540.00 | 1.50 | 3.80 | 2.65 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.06 | 0.00 | -0.11 | 7/15/2026 | 7/27/2026 4:00:11 PM EST |
| 550.00 | 1.30 | 2.75 | 2.03 | 3.60 | -0.40 | -10.00% | 0.00 | 1 | 398 | 1.00 | 0.05 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 560.00 | 1.25 | 2.65 | 1.95 | 1.65 | -2.65 | -61.63% | 0.00 | 16 | 9 | 1.01 | 0.05 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 570.00 | 0.95 | 2.75 | 1.85 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.02 | 0.04 | 0.00 | -0.09 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 580.00 | 0.45 | 3.10 | 1.78 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.00 | 0.04 | 0.00 | -0.08 | 7/21/2026 | 7/27/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 3.50 | 1.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.22 | 0.03 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 4.40 | 2.20 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.29 | 0.03 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 2.35 | 1.18 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.17 | 0.03 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 620.00 | 0.35 | 2.00 | 1.18 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.03 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 630.00 | 0.30 | 1.40 | 0.85 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.99 | 0.03 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 640.00 | 0.30 | 1.35 | 0.83 | 1.18 | -8.62 | -87.96% | 0.00 | 1 | 473 | 1.00 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 650.00 | 0.15 | 1.70 | 0.93 | 0.70 | -0.90 | -56.25% | 0.00 | 1 | 852 | 1.00 | 0.02 | 0.00 | -0.05 | 7/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.30 | 2.15 | 0.11 | -0.26 | -70.27% | 0.04 | 1 | 207 | 2.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.71 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 7/27/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 361 | 2.51 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 7/27/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.77 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 4.40 | 2.20 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.29 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 7/27/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.18 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 7/27/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 45 | 1.67 | 0.00 | 0.00 | -0.02 | 7/27/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 4.60 | 2.30 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.91 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.53 | -0.01 | 0.00 | -0.03 | 7/27/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.63 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 115.00 | 0.30 | 1.45 | 0.88 | 0.95 | -0.62 | -39.49% | 0.01 | 1 | 25 | 1.17 | -0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 120.00 | 0.30 | 1.80 | 1.05 | 1.10 | -0.33 | -23.08% | 0.01 | 5 | 9 | 1.15 | -0.02 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 125.00 | 0.60 | 2.05 | 1.33 | 1.45 | +0.20 | +16.00% | 0.01 | 6 | 37 | 1.16 | -0.02 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 130.00 | 1.10 | 2.25 | 1.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.18 | -0.02 | 0.00 | -0.08 | 7/23/2026 | 7/27/2026 4:00:11 PM EST |
| 135.00 | 1.00 | 2.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.14 | -0.03 | 0.00 | -0.10 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 140.00 | 0.05 | 5.00 | 2.53 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.03 | -0.04 | 0.00 | -0.11 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 145.00 | 1.75 | 3.60 | 2.68 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.13 | -0.04 | 0.00 | -0.12 | 5/22/2026 | 7/27/2026 4:00:11 PM EST |
| 150.00 | 2.00 | 4.60 | 3.30 | 2.87 | +0.17 | +6.30% | 0.02 | 1 | 134 | 1.14 | -0.05 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 155.00 | 2.25 | 4.90 | 3.58 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.11 | -0.06 | 0.00 | -0.15 | 6/9/2026 | 7/27/2026 4:00:11 PM EST |
| 160.00 | 0.05 | 8.40 | 4.23 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.11 | -0.07 | 0.00 | -0.16 | 7/20/2026 | 7/27/2026 4:00:11 PM EST |
| 165.00 | 3.60 | 6.30 | 4.95 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.11 | -0.08 | 0.00 | -0.18 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 170.00 | 4.50 | 7.00 | 5.75 | 6.41 | +1.70 | +36.10% | 0.03 | 20 | 48 | 1.11 | -0.09 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 175.00 | 5.80 | 6.80 | 6.30 | 6.30 | +0.77 | +13.93% | 0.04 | 62 | 707 | 1.09 | -0.10 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 180.00 | 5.90 | 9.60 | 7.75 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 96 | 1.11 | -0.11 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 4:00:11 PM EST |
| 185.00 | 7.70 | 10.10 | 8.90 | 8.90 | +2.68 | +43.09% | 0.05 | 38 | 42 | 1.11 | -0.12 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 190.00 | 7.40 | 10.60 | 9.00 | 11.00 | +2.84 | +34.81% | 0.05 | 23 | 166 | 1.06 | -0.13 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 195.00 | 7.50 | 11.00 | 9.25 | 10.60 | +3.30 | +45.21% | 0.05 | 211 | 646 | 1.02 | -0.15 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 200.00 | 10.50 | 13.90 | 12.20 | 12.60 | +2.38 | +23.29% | 0.06 | 26 | 889 | 1.09 | -0.16 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 210.00 | 13.50 | 17.20 | 15.35 | 16.80 | +2.76 | +19.66% | 0.07 | 18 | 549 | 1.09 | -0.19 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 220.00 | 16.60 | 19.10 | 17.85 | 19.80 | +3.52 | +21.63% | 0.08 | 11 | 697 | 1.06 | -0.22 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 230.00 | 19.90 | 21.90 | 20.90 | 23.40 | +5.20 | +28.58% | 0.09 | 35 | 1,506 | 1.04 | -0.26 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 240.00 | 24.30 | 27.60 | 25.95 | 28.39 | +4.35 | +18.10% | 0.11 | 6 | 1,030 | 1.06 | -0.29 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 250.00 | 28.80 | 32.40 | 30.60 | 30.97 | +3.81 | +14.03% | 0.12 | 33 | 1,307 | 1.06 | -0.33 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 260.00 | 32.10 | 39.00 | 35.55 | 39.40 | +9.40 | +31.34% | 0.14 | 16 | 485 | 1.06 | -0.37 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 270.00 | 38.40 | 40.40 | 39.40 | 39.67 | +3.20 | +8.78% | 0.15 | 50 | 795 | 1.02 | -0.41 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 280.00 | 42.60 | 46.60 | 44.60 | 50.92 | +11.82 | +30.23% | 0.16 | 8 | 921 | 1.01 | -0.44 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 290.00 | 50.60 | 52.30 | 51.45 | 56.00 | +11.00 | +24.45% | 0.18 | 13 | 335 | 1.02 | -0.48 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 300.00 | 55.40 | 62.00 | 58.70 | 63.00 | +9.30 | +17.32% | 0.20 | 4 | 1,395 | 1.04 | -0.52 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 310.00 | 63.50 | 69.00 | 66.25 | 70.80 | +14.40 | +25.54% | 0.21 | 6 | 1,568 | 1.06 | -0.55 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 320.00 | 69.00 | 73.00 | 71.00 | 79.40 | +16.50 | +26.24% | 0.22 | 8 | 272 | 1.01 | -0.59 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 330.00 | 77.00 | 83.10 | 80.05 | 80.20 | +10.30 | +14.74% | 0.24 | 6 | 289 | 1.05 | -0.62 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 340.00 | 85.00 | 89.70 | 87.35 | 94.33 | +17.56 | +22.88% | 0.26 | 10 | 188 | 1.04 | -0.65 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 350.00 | 93.20 | 99.00 | 96.10 | 71.40 | 0.00 | 0.00% | 0.27 | 0 | 232 | 1.07 | -0.68 | 0.00 | -0.35 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 360.00 | 101.60 | 106.20 | 103.90 | 75.58 | 0.00 | 0.00% | 0.29 | 0 | 62 | 1.06 | -0.70 | 0.00 | -0.33 | 7/22/2026 | 7/27/2026 4:00:11 PM EST |
| 370.00 | 108.70 | 115.10 | 111.90 | 120.00 | +37.00 | +44.58% | 0.30 | 3 | 41 | 1.06 | -0.73 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 380.00 | 118.20 | 123.70 | 120.95 | 128.75 | +37.17 | +40.59% | 0.32 | 2 | 526 | 1.08 | -0.75 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 390.00 | 126.00 | 132.40 | 129.20 | 137.74 | +38.44 | +38.72% | 0.33 | 10 | 80 | 1.07 | -0.77 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 400.00 | 135.20 | 141.30 | 138.25 | 142.28 | +17.98 | +14.47% | 0.35 | 8 | 205 | 1.09 | -0.79 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 4:00:11 PM EST |
| 410.00 | 144.20 | 150.20 | 147.20 | 94.60 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.10 | -0.81 | 0.00 | -0.26 | 7/1/2026 | 7/27/2026 4:00:11 PM EST |
| 420.00 | 152.00 | 159.30 | 155.65 | 87.40 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.05 | -0.83 | 0.00 | -0.24 | 6/25/2026 | 7/27/2026 4:00:11 PM EST |
| 430.00 | 161.20 | 168.50 | 164.85 | 170.47 | 0.00 | 0.00% | 0.38 | 0 | 952 | 1.04 | -0.84 | 0.00 | -0.23 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 440.00 | 171.90 | 177.70 | 174.80 | 125.30 | 0.00 | 0.00% | 0.40 | 0 | 178 | 1.11 | -0.86 | 0.00 | -0.22 | 7/6/2026 | 7/27/2026 4:00:11 PM EST |
| 450.00 | 180.80 | 187.10 | 183.95 | 146.86 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.15 | -0.87 | 0.00 | -0.20 | 7/10/2026 | 7/27/2026 4:00:11 PM EST |
| 460.00 | 191.00 | 196.30 | 193.65 | 111.60 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.15 | -0.88 | 0.00 | -0.19 | 6/25/2026 | 7/27/2026 4:00:11 PM EST |
| 470.00 | 198.10 | 205.80 | 201.95 | 108.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.17 | -0.89 | 0.00 | -0.18 | 6/4/2026 | 7/27/2026 4:00:11 PM EST |
| 480.00 | 209.00 | 215.40 | 212.20 | 123.00 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.18 | -0.90 | 0.00 | -0.17 | 6/22/2026 | 7/27/2026 4:00:11 PM EST |
| 490.00 | 219.10 | 225.00 | 222.05 | 130.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.19 | -0.91 | 0.00 | -0.16 | 6/22/2026 | 7/27/2026 4:00:11 PM EST |
| 500.00 | 228.10 | 234.70 | 231.40 | 226.75 | 0.00 | 0.00% | 0.46 | 0 | 20 | 1.20 | -0.92 | 0.00 | -0.14 | 7/16/2026 | 7/27/2026 4:00:11 PM EST |
| 510.00 | 237.80 | 244.40 | 241.10 | 152.78 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.22 | -0.92 | 0.00 | -0.14 | 6/30/2026 | 7/27/2026 4:00:11 PM EST |
| 520.00 | 247.60 | 254.20 | 250.90 | 166.60 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.23 | -0.93 | 0.00 | -0.12 | 5/28/2026 | 7/27/2026 4:00:11 PM EST |
| 530.00 | 255.10 | 264.00 | 259.55 | 172.30 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.25 | -0.93 | 0.00 | -0.12 | 6/18/2026 | 7/27/2026 4:00:11 PM EST |
| 540.00 | 267.90 | 273.80 | 270.85 | % | 0.50 | 0 | 0 | 1.26 | -0.94 | 0.00 | -0.11 | 7/27/2026 4:00:11 PM EST | |||
| 550.00 | 277.60 | 283.60 | 280.60 | 276.00 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.28 | -0.95 | 0.00 | -0.10 | 7/17/2026 | 7/27/2026 4:00:11 PM EST |
| 560.00 | 287.80 | 293.50 | 290.65 | % | 0.52 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.09 | 7/27/2026 4:00:11 PM EST | |||
| 570.00 | 297.00 | 303.40 | 300.20 | % | 0.53 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.09 | 7/27/2026 4:00:11 PM EST | |||
| 580.00 | 305.00 | 313.30 | 309.15 | 200.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.33 | -0.96 | 0.00 | -0.08 | 6/22/2026 | 7/27/2026 4:00:11 PM EST |
| 590.00 | 315.00 | 323.20 | 319.10 | % | 0.54 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.07 | 7/27/2026 4:00:11 PM EST | |||
| 600.00 | 324.30 | 333.20 | 328.75 | % | 0.55 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.06 | 7/27/2026 4:00:11 PM EST | |||
| 610.00 | 334.30 | 343.20 | 338.75 | 232.40 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.40 | -0.97 | 0.00 | -0.06 | 6/8/2026 | 7/27/2026 4:00:11 PM EST |
| 620.00 | 344.30 | 353.10 | 348.70 | % | 0.56 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.06 | 7/27/2026 4:00:11 PM EST | |||
| 630.00 | 354.60 | 363.10 | 358.85 | % | 0.57 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.06 | 7/27/2026 4:00:11 PM EST | |||
| 640.00 | 364.20 | 373.10 | 368.65 | % | 0.58 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.05 | 7/27/2026 4:00:11 PM EST | |||
| 650.00 | 374.50 | 383.10 | 378.80 | % | 0.58 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.05 | 7/27/2026 4:00:11 PM EST |