Options Chain for COHERENT CORP COM (COHR) - $382.01 as of 6/24/2026 5:41:33 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 | 329.00 | 336.10 | 332.55 | 367.30 | 0.00 | 0.00% | 5.54 | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 324.10 | 330.70 | 327.40 | 282.50 | 0.00 | 0.00% | 5.04 | 0 | 5 | 2.25 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/24/2026 4:00:03 PM EST |
| 70.00 | 320.00 | 325.50 | 322.75 | 194.30 | 0.00 | 0.00% | 4.61 | 0 | 7 | 2.17 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 6/24/2026 4:00:03 PM EST |
| 75.00 | 315.00 | 321.30 | 318.15 | 330.16 | 0.00 | 0.00% | 4.24 | 0 | 3 | 2.08 | 1.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 80.00 | 310.00 | 316.30 | 313.15 | 302.00 | 0.00 | 0.00% | 3.91 | 0 | 7 | 1.96 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 6/24/2026 4:00:03 PM EST |
| 85.00 | 305.00 | 311.30 | 308.15 | % | 3.63 | 0 | 2 | 2.01 | 1.00 | 0.00 | -0.01 | 6/24/2026 4:00:03 PM EST | |||
| 90.00 | 300.00 | 307.00 | 303.50 | 309.00 | 0.00 | 0.00% | 3.37 | 0 | 4 | 1.86 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 6/24/2026 4:00:03 PM EST |
| 95.00 | 295.00 | 302.20 | 298.60 | 271.40 | 0.00 | 0.00% | 3.14 | 0 | 28 | 1.90 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 6/24/2026 4:00:03 PM EST |
| 100.00 | 290.00 | 297.50 | 293.75 | 277.91 | 0.00 | 0.00% | 2.94 | 0 | 10 | 1.80 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 6/24/2026 4:00:03 PM EST |
| 105.00 | 286.00 | 292.00 | 289.00 | 314.48 | 0.00 | 0.00% | 2.75 | 0 | 53 | 1.75 | 1.00 | 0.00 | -0.02 | 6/3/2026 | 6/24/2026 4:00:03 PM EST |
| 110.00 | 281.00 | 287.90 | 284.45 | 218.90 | 0.00 | 0.00% | 2.59 | 0 | 3 | 1.72 | 1.00 | 0.00 | -0.03 | 5/4/2026 | 6/24/2026 4:00:03 PM EST |
| 115.00 | 276.00 | 283.00 | 279.50 | 222.00 | 0.00 | 0.00% | 2.43 | 0 | 3 | 1.71 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 6/24/2026 4:00:03 PM EST |
| 120.00 | 271.00 | 277.70 | 274.35 | 227.15 | 0.00 | 0.00% | 2.29 | 0 | 40 | 1.61 | 0.99 | 0.00 | -0.03 | 5/6/2026 | 6/24/2026 4:00:03 PM EST |
| 125.00 | 266.00 | 272.70 | 269.35 | 131.81 | 0.00 | 0.00% | 2.15 | 0 | 40 | 1.61 | 0.99 | 0.00 | -0.04 | 3/27/2026 | 6/24/2026 4:00:03 PM EST |
| 130.00 | 261.10 | 267.80 | 264.45 | 263.53 | 0.00 | 0.00% | 2.03 | 0 | 43 | 1.49 | 0.99 | 0.00 | -0.05 | 5/15/2026 | 6/24/2026 4:00:03 PM EST |
| 135.00 | 257.00 | 262.90 | 259.95 | 261.10 | 0.00 | 0.00% | 1.93 | 0 | 54 | 1.48 | 0.99 | 0.00 | -0.05 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 140.00 | 252.00 | 258.70 | 255.35 | 248.35 | 0.00 | 0.00% | 1.82 | 0 | 29 | 1.46 | 0.99 | 0.00 | -0.06 | 6/5/2026 | 6/24/2026 4:00:03 PM EST |
| 145.00 | 247.00 | 253.90 | 250.45 | % | 1.73 | 0 | 17 | 1.44 | 0.98 | 0.00 | -0.06 | 6/24/2026 4:00:03 PM EST | |||
| 150.00 | 242.40 | 248.80 | 245.60 | 245.00 | 0.00 | 0.00% | 1.64 | 0 | 31 | 1.53 | 0.98 | 0.00 | -0.05 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 155.00 | 238.00 | 244.40 | 241.20 | 169.30 | 0.00 | 0.00% | 1.56 | 0 | 6 | 1.19 | 0.98 | 0.00 | -0.06 | 4/15/2026 | 6/24/2026 4:00:03 PM EST |
| 160.00 | 233.20 | 239.60 | 236.40 | 254.58 | 0.00 | 0.00% | 1.48 | 0 | 24 | 1.19 | 0.97 | 0.00 | -0.07 | 6/8/2026 | 6/24/2026 4:00:03 PM EST |
| 165.00 | 228.70 | 235.00 | 231.85 | 221.30 | 0.00 | 0.00% | 1.41 | 0 | 6 | 1.20 | 0.97 | 0.00 | -0.08 | 5/26/2026 | 6/24/2026 4:00:03 PM EST |
| 170.00 | 224.20 | 231.00 | 227.60 | 227.79 | 0.00 | 0.00% | 1.34 | 0 | 8 | 1.22 | 0.96 | 0.00 | -0.09 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 175.00 | 219.80 | 226.70 | 223.25 | 237.12 | 0.00 | 0.00% | 1.28 | 0 | 12 | 1.21 | 0.96 | 0.00 | -0.10 | 5/13/2026 | 6/24/2026 4:00:03 PM EST |
| 180.00 | 215.60 | 221.30 | 218.45 | 235.83 | 0.00 | 0.00% | 1.21 | 0 | 46 | 1.18 | 0.96 | 0.00 | -0.11 | 6/2/2026 | 6/24/2026 4:00:03 PM EST |
| 185.00 | 211.00 | 216.80 | 213.90 | 228.80 | 0.00 | 0.00% | 1.16 | 0 | 7 | 1.18 | 0.95 | 0.00 | -0.12 | 5/13/2026 | 6/24/2026 4:00:03 PM EST |
| 190.00 | 206.80 | 212.90 | 209.85 | 175.60 | 0.00 | 0.00% | 1.10 | 0 | 65 | 1.18 | 0.95 | 0.00 | -0.13 | 5/18/2026 | 6/24/2026 4:00:03 PM EST |
| 195.00 | 202.40 | 208.50 | 205.45 | 208.20 | 0.00 | 0.00% | 1.05 | 0 | 15 | 1.18 | 0.94 | 0.00 | -0.14 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 200.00 | 198.10 | 204.20 | 201.15 | 190.00 | 0.00 | 0.00% | 1.01 | 0 | 1,200 | 1.16 | 0.93 | 0.00 | -0.15 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 210.00 | 189.60 | 196.20 | 192.90 | 189.18 | +42.18 | +28.70% | 0.92 | 3 | 99 | 1.16 | 0.92 | 0.00 | -0.17 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 220.00 | 181.50 | 187.30 | 184.40 | 217.00 | 0.00 | 0.00% | 0.84 | 0 | 66 | 1.15 | 0.91 | 0.00 | -0.19 | 6/2/2026 | 6/24/2026 4:00:03 PM EST |
| 230.00 | 173.60 | 179.50 | 176.55 | 139.45 | 0.00 | 0.00% | 0.77 | 0 | 72 | 1.13 | 0.90 | 0.00 | -0.21 | 4/22/2026 | 6/24/2026 4:00:03 PM EST |
| 240.00 | 165.60 | 171.10 | 168.35 | 168.00 | +9.30 | +5.86% | 0.70 | 3 | 152 | 1.11 | 0.88 | 0.00 | -0.23 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 250.00 | 158.00 | 165.00 | 161.50 | 158.60 | +3.60 | +2.33% | 0.65 | 23 | 2,155 | 1.10 | 0.87 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 260.00 | 150.80 | 156.20 | 153.50 | 150.72 | -38.58 | -20.38% | 0.59 | 4 | 132 | 1.10 | 0.85 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 270.00 | 143.70 | 149.80 | 146.75 | 151.90 | 0.00 | 0.00% | 0.54 | 0 | 125 | 1.10 | 0.83 | 0.00 | -0.30 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 280.00 | 136.60 | 143.50 | 140.05 | 136.38 | 0.00 | 0.00% | 0.50 | 0 | 41 | 1.10 | 0.82 | 0.00 | -0.31 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 290.00 | 130.20 | 137.20 | 133.70 | 105.18 | 0.00 | 0.00% | 0.46 | 0 | 53 | 1.10 | 0.80 | 0.00 | -0.33 | 6/9/2026 | 6/24/2026 4:00:03 PM EST |
| 300.00 | 123.80 | 129.60 | 126.70 | 117.00 | 0.00 | 0.00% | 0.42 | 0 | 327 | 1.08 | 0.78 | 0.00 | -0.35 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 310.00 | 117.70 | 124.60 | 121.15 | 122.00 | 0.00 | 0.00% | 0.39 | 0 | 156 | 1.07 | 0.76 | 0.00 | -0.37 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 320.00 | 111.80 | 118.50 | 115.15 | 143.55 | 0.00 | 0.00% | 0.36 | 0 | 457 | 1.08 | 0.74 | 0.00 | -0.38 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 330.00 | 107.20 | 112.70 | 109.95 | 104.00 | 0.00 | 0.00% | 0.33 | 0 | 260 | 1.08 | 0.72 | 0.00 | -0.39 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 340.00 | 100.40 | 107.50 | 103.95 | 91.40 | -2.70 | -2.87% | 0.31 | 6 | 88 | 1.05 | 0.70 | 0.00 | -0.41 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 350.00 | 95.40 | 102.30 | 98.85 | 97.00 | +6.40 | +7.07% | 0.28 | 15 | 131 | 1.05 | 0.68 | 0.00 | -0.42 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 360.00 | 92.00 | 97.20 | 94.60 | 92.36 | +6.56 | +7.65% | 0.26 | 10 | 141 | 1.06 | 0.66 | 0.00 | -0.43 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 370.00 | 87.30 | 92.00 | 89.65 | 81.40 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.06 | 0.64 | 0.00 | -0.44 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 380.00 | 81.60 | 87.80 | 84.70 | 83.45 | +6.25 | +8.10% | 0.22 | 9 | 199 | 1.05 | 0.63 | 0.00 | -0.44 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 390.00 | 77.40 | 83.50 | 80.45 | 81.50 | +8.40 | +11.50% | 0.21 | 23 | 164 | 1.05 | 0.61 | 0.00 | -0.45 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 400.00 | 73.10 | 78.50 | 75.80 | 75.68 | +6.38 | +9.21% | 0.19 | 15 | 308 | 1.04 | 0.59 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 410.00 | 69.00 | 75.30 | 72.15 | 59.35 | -6.35 | -9.67% | 0.18 | 1 | 103 | 1.04 | 0.57 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 420.00 | 65.60 | 71.50 | 68.55 | 68.00 | +5.70 | +9.15% | 0.16 | 3 | 143 | 1.04 | 0.55 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 430.00 | 62.00 | 68.20 | 65.10 | 63.68 | +4.58 | +7.75% | 0.15 | 5 | 134 | 1.04 | 0.53 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 440.00 | 61.00 | 64.00 | 62.50 | 61.40 | +5.30 | +9.45% | 0.14 | 3 | 151 | 1.05 | 0.51 | 0.00 | -0.47 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 450.00 | 55.50 | 61.40 | 58.45 | 57.70 | +6.65 | +13.03% | 0.13 | 1 | 190 | 1.04 | 0.49 | 0.00 | -0.47 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 460.00 | 52.60 | 58.50 | 55.55 | 52.99 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.04 | 0.48 | 0.00 | -0.46 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 470.00 | 49.80 | 55.50 | 52.65 | 47.85 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.04 | 0.46 | 0.00 | -0.46 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 480.00 | 47.10 | 52.60 | 49.85 | 44.43 | -1.39 | -3.04% | 0.10 | 1 | 187 | 1.03 | 0.44 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 490.00 | 44.50 | 50.00 | 47.25 | 45.74 | 0.00 | 0.00% | 0.10 | 0 | 38 | 1.03 | 0.43 | 0.00 | -0.46 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 500.00 | 44.20 | 47.50 | 45.85 | 45.90 | +3.34 | +7.85% | 0.09 | 21 | 884 | 1.05 | 0.41 | 0.00 | -0.45 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 510.00 | 40.10 | 45.00 | 42.55 | 43.00 | +11.80 | +37.83% | 0.08 | 3 | 316 | 1.03 | 0.40 | 0.00 | -0.45 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 520.00 | 38.40 | 43.30 | 40.85 | 46.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.04 | 0.38 | 0.00 | -0.44 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 530.00 | 36.40 | 40.90 | 38.65 | 37.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.04 | 0.37 | 0.00 | -0.44 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 540.00 | 34.30 | 39.00 | 36.65 | 33.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.04 | 0.35 | 0.00 | -0.43 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 550.00 | 32.70 | 37.20 | 34.95 | 34.35 | -1.49 | -4.16% | 0.06 | 3 | 210 | 1.04 | 0.34 | 0.00 | -0.43 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 560.00 | 30.80 | 36.50 | 33.65 | 37.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.04 | 0.33 | 0.00 | -0.42 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 570.00 | 29.70 | 34.00 | 31.85 | 30.70 | +0.70 | +2.34% | 0.06 | 9 | 465 | 1.04 | 0.32 | 0.00 | -0.42 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 580.00 | 28.10 | 32.30 | 30.20 | 30.20 | -3.80 | -11.18% | 0.05 | 28 | 28 | 1.04 | 0.30 | 0.00 | -0.41 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 590.00 | 26.40 | 30.70 | 28.55 | 28.68 | -4.82 | -14.39% | 0.05 | 1 | 16 | 1.04 | 0.29 | 0.00 | -0.40 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 600.00 | 25.10 | 29.90 | 27.50 | 24.60 | +0.09 | +0.37% | 0.05 | 1 | 182 | 1.04 | 0.28 | 0.00 | -0.40 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 610.00 | 24.50 | 28.10 | 26.30 | 25.50 | 0.00 | 0.00% | 0.04 | 0 | 163 | 1.05 | 0.27 | 0.00 | -0.39 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 620.00 | 22.50 | 28.90 | 25.70 | 29.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.06 | 0.26 | 0.00 | -0.38 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 630.00 | 21.90 | 25.60 | 23.75 | 23.43 | -9.00 | -27.76% | 0.04 | 1 | 416 | 1.05 | 0.25 | 0.00 | -0.37 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 640.00 | 20.50 | 24.60 | 22.55 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 473 | 1.04 | 0.24 | 0.00 | -0.37 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 650.00 | 19.90 | 23.50 | 21.70 | 21.00 | +2.00 | +10.53% | 0.03 | 648 | 24 | 1.05 | 0.23 | 0.00 | -0.36 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 207 | 2.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 53 | 2.40 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/24/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 361 | 2.31 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 6/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.68 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 4.50 | 2.25 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.15 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 6/24/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.06 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 45 | 2.00 | 0.00 | 0.00 | -0.01 | 6/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.70 | 2.35 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.94 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 6/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.88 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/24/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | -0.02 | 6/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 6/24/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 3.30 | 1.65 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.56 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 6/24/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.64 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 6/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 4.10 | 2.05 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.53 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.90 | 1.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.38 | -0.01 | 0.00 | -0.05 | 6/16/2026 | 6/24/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.35 | -0.01 | 0.00 | -0.05 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.45 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 4.00 | 2.00 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.34 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 6/24/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 5.30 | 2.68 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.04 | -0.02 | 0.00 | -0.05 | 6/12/2026 | 6/24/2026 4:00:03 PM EST |
| 155.00 | 0.55 | 4.80 | 2.68 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.10 | -0.02 | 0.00 | -0.06 | 6/9/2026 | 6/24/2026 4:00:03 PM EST |
| 160.00 | 0.90 | 3.60 | 2.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.06 | -0.03 | 0.00 | -0.07 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 165.00 | 1.35 | 6.60 | 3.98 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.15 | -0.03 | 0.00 | -0.08 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 170.00 | 1.75 | 5.20 | 3.48 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.10 | -0.04 | 0.00 | -0.09 | 6/12/2026 | 6/24/2026 4:00:03 PM EST |
| 175.00 | 2.95 | 5.60 | 4.28 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 707 | 1.12 | -0.04 | 0.00 | -0.10 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 180.00 | 3.00 | 5.70 | 4.35 | 5.20 | +0.80 | +18.19% | 0.02 | 1 | 67 | 1.09 | -0.04 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 185.00 | 4.30 | 8.00 | 6.15 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.16 | -0.05 | 0.00 | -0.12 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 190.00 | 5.70 | 9.00 | 7.35 | 5.98 | 0.00 | 0.00% | 0.04 | 0 | 164 | 1.18 | -0.05 | 0.00 | -0.13 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 195.00 | 6.50 | 7.90 | 7.20 | 6.74 | 0.00 | 0.00% | 0.04 | 0 | 236 | 1.14 | -0.06 | 0.00 | -0.14 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 200.00 | 7.20 | 8.60 | 7.90 | 7.99 | +0.29 | +3.77% | 0.04 | 14 | 879 | 1.13 | -0.07 | 0.00 | -0.15 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 210.00 | 8.50 | 11.90 | 10.20 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 186 | 1.15 | -0.08 | 0.00 | -0.17 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 220.00 | 10.30 | 12.80 | 11.55 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 184 | 1.13 | -0.09 | 0.00 | -0.19 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 230.00 | 12.30 | 14.40 | 13.35 | 12.90 | +3.47 | +36.80% | 0.06 | 4 | 1,280 | 1.11 | -0.10 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 240.00 | 14.10 | 18.00 | 16.05 | 15.29 | +0.79 | +5.45% | 0.07 | 208 | 822 | 1.12 | -0.12 | 0.00 | -0.23 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 250.00 | 16.70 | 19.30 | 18.00 | 16.20 | -0.30 | -1.82% | 0.07 | 19 | 969 | 1.10 | -0.13 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 260.00 | 17.80 | 22.00 | 19.90 | 18.80 | -0.40 | -2.09% | 0.08 | 6 | 199 | 1.08 | -0.15 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 270.00 | 21.80 | 24.40 | 23.10 | 21.50 | -0.90 | -4.02% | 0.09 | 200 | 398 | 1.08 | -0.17 | 0.00 | -0.30 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 280.00 | 24.90 | 27.50 | 26.20 | 26.90 | +1.80 | +7.18% | 0.09 | 45 | 757 | 1.08 | -0.18 | 0.00 | -0.31 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 290.00 | 28.10 | 32.50 | 30.30 | 27.73 | 0.00 | 0.00% | 0.10 | 0 | 312 | 1.09 | -0.20 | 0.00 | -0.33 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 300.00 | 31.70 | 34.70 | 33.20 | 34.50 | +3.50 | +11.29% | 0.11 | 7 | 788 | 1.07 | -0.22 | 0.00 | -0.35 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 310.00 | 35.50 | 38.70 | 37.10 | 36.20 | 0.00 | 0.00% | 0.12 | 0 | 1,522 | 1.07 | -0.24 | 0.00 | -0.37 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 320.00 | 39.90 | 42.90 | 41.40 | 42.00 | +2.58 | +6.55% | 0.13 | 4 | 157 | 1.07 | -0.26 | 0.00 | -0.38 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 330.00 | 43.80 | 47.00 | 45.40 | 46.40 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.06 | -0.28 | 0.00 | -0.39 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 340.00 | 48.50 | 51.90 | 50.20 | 48.00 | -2.80 | -5.52% | 0.15 | 5 | 88 | 1.06 | -0.30 | 0.00 | -0.41 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 350.00 | 53.00 | 56.60 | 54.80 | 55.86 | +0.26 | +0.47% | 0.16 | 118 | 125 | 1.05 | -0.32 | 0.00 | -0.42 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 360.00 | 57.70 | 62.50 | 60.10 | 61.40 | +0.50 | +0.83% | 0.17 | 2 | 50 | 1.06 | -0.34 | 0.00 | -0.43 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 370.00 | 63.10 | 67.10 | 65.10 | 65.20 | -1.50 | -2.25% | 0.18 | 20 | 32 | 1.05 | -0.36 | 0.00 | -0.44 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 380.00 | 68.60 | 72.90 | 70.75 | 68.40 | -3.90 | -5.40% | 0.19 | 96 | 481 | 1.05 | -0.37 | 0.00 | -0.44 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 390.00 | 74.10 | 78.70 | 76.40 | 79.50 | +1.00 | +1.28% | 0.20 | 19 | 62 | 1.05 | -0.39 | 0.00 | -0.45 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 400.00 | 80.00 | 85.40 | 82.70 | 84.00 | -0.70 | -0.83% | 0.21 | 3 | 145 | 1.05 | -0.41 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 410.00 | 85.70 | 91.80 | 88.75 | 68.74 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.05 | -0.43 | 0.00 | -0.46 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 420.00 | 92.10 | 98.00 | 95.05 | 92.76 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.05 | -0.45 | 0.00 | -0.46 | 6/17/2026 | 6/24/2026 4:00:03 PM EST |
| 430.00 | 98.50 | 103.40 | 100.95 | 103.40 | +8.00 | +8.39% | 0.23 | 4 | 475 | 1.05 | -0.47 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 440.00 | 105.10 | 110.90 | 108.00 | 102.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | -0.49 | 0.00 | -0.47 | 6/4/2026 | 6/24/2026 4:00:03 PM EST |
| 450.00 | 111.90 | 116.90 | 114.40 | 91.62 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.04 | -0.51 | 0.00 | -0.47 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 460.00 | 117.30 | 124.70 | 121.00 | 123.70 | +10.00 | +8.80% | 0.26 | 2 | 3 | 1.04 | -0.52 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 470.00 | 125.80 | 131.10 | 128.45 | 108.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.04 | -0.54 | 0.00 | -0.46 | 6/4/2026 | 6/24/2026 4:00:03 PM EST |
| 480.00 | 133.10 | 138.30 | 135.70 | 123.00 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.04 | -0.56 | 0.00 | -0.46 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 490.00 | 140.40 | 145.80 | 143.10 | 130.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.04 | -0.57 | 0.00 | -0.46 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 500.00 | 147.90 | 153.50 | 150.70 | 143.40 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.04 | -0.59 | 0.00 | -0.45 | 6/8/2026 | 6/24/2026 4:00:03 PM EST |
| 510.00 | 155.10 | 161.60 | 158.35 | 145.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.04 | -0.60 | 0.00 | -0.45 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 520.00 | 162.00 | 168.80 | 165.40 | 166.60 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.03 | -0.62 | 0.00 | -0.44 | 5/28/2026 | 6/24/2026 4:00:03 PM EST |
| 530.00 | 170.30 | 177.50 | 173.90 | 172.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.04 | -0.63 | 0.00 | -0.44 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 540.00 | 179.30 | 184.80 | 182.05 | % | 0.34 | 0 | 0 | 1.04 | -0.65 | 0.00 | -0.43 | 6/24/2026 4:00:03 PM EST | |||
| 550.00 | 187.30 | 193.00 | 190.15 | 200.60 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.04 | -0.66 | 0.00 | -0.43 | 6/9/2026 | 6/24/2026 4:00:03 PM EST |
| 560.00 | 194.50 | 201.50 | 198.00 | % | 0.35 | 0 | 0 | 1.04 | -0.67 | 0.00 | -0.42 | 6/24/2026 4:00:03 PM EST | |||
| 570.00 | 203.80 | 209.00 | 206.40 | % | 0.36 | 0 | 0 | 1.04 | -0.68 | 0.00 | -0.42 | 6/24/2026 4:00:03 PM EST | |||
| 580.00 | 211.90 | 217.90 | 214.90 | 200.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.04 | -0.70 | 0.00 | -0.41 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 590.00 | 220.40 | 226.60 | 223.50 | % | 0.38 | 0 | 0 | 1.05 | -0.71 | 0.00 | -0.40 | 6/24/2026 4:00:03 PM EST | |||
| 600.00 | 229.20 | 235.50 | 232.35 | % | 0.39 | 0 | 0 | 1.05 | -0.72 | 0.00 | -0.40 | 6/24/2026 4:00:03 PM EST | |||
| 610.00 | 237.70 | 244.00 | 240.85 | 232.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | -0.73 | 0.00 | -0.39 | 6/8/2026 | 6/24/2026 4:00:03 PM EST |
| 620.00 | 246.20 | 252.60 | 249.40 | % | 0.40 | 0 | 0 | 1.05 | -0.74 | 0.00 | -0.38 | 6/24/2026 4:00:03 PM EST | |||
| 630.00 | 255.20 | 261.30 | 258.25 | % | 0.41 | 0 | 0 | 1.05 | -0.75 | 0.00 | -0.37 | 6/24/2026 4:00:03 PM EST | |||
| 640.00 | 264.00 | 270.10 | 267.05 | % | 0.42 | 0 | 0 | 1.05 | -0.76 | 0.00 | -0.37 | 6/24/2026 4:00:03 PM EST | |||
| 650.00 | 272.90 | 279.00 | 275.95 | % | 0.42 | 0 | 0 | 1.05 | -0.77 | 0.00 | -0.36 | 6/24/2026 4:00:03 PM EST |