Options Chain for COHERENT CORP COM (COHR) - $306.43 as of 8/18/2026 9:01:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 187.30 | 195.70 | 191.50 | % | 1.67 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 120.00 | 182.40 | 190.70 | 186.55 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 125.00 | 178.50 | 185.70 | 182.10 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 130.00 | 173.10 | 180.70 | 176.90 | % | 1.36 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 135.00 | 168.00 | 175.70 | 171.85 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 140.00 | 163.00 | 170.70 | 166.85 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 145.00 | 157.70 | 165.90 | 161.80 | % | 1.12 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 150.00 | 153.00 | 160.80 | 156.90 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 155.00 | 149.00 | 155.40 | 152.20 | % | 0.98 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 160.00 | 143.90 | 150.40 | 147.15 | % | 0.92 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 165.00 | 139.40 | 145.40 | 142.40 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 170.00 | 134.10 | 140.40 | 137.25 | 64.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:06 PM EST |
| 175.00 | 129.20 | 135.50 | 132.35 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 180.00 | 124.20 | 130.50 | 127.35 | % | 0.71 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 185.00 | 118.40 | 125.50 | 121.95 | 88.30 | 0.00 | 0.00% | 0.66 | 0 | 7 | 0.00 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/18/2026 4:00:06 PM EST |
| 190.00 | 113.40 | 120.50 | 116.95 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 195.00 | 109.00 | 115.60 | 112.30 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 200.00 | 103.80 | 110.60 | 107.20 | 125.34 | 0.00 | 0.00% | 0.54 | 0 | 21 | 0.00 | 1.00 | 0.00 | -0.09 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 205.00 | 99.50 | 105.70 | 102.60 | 75.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.47 | 0.99 | 0.00 | -0.11 | 7/27/2026 | 8/18/2026 4:00:06 PM EST |
| 210.00 | 94.80 | 100.80 | 97.80 | 49.12 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.12 | 7/30/2026 | 8/18/2026 4:00:06 PM EST |
| 215.00 | 89.40 | 96.00 | 92.70 | 45.20 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.35 | 0.98 | 0.00 | -0.14 | 7/28/2026 | 8/18/2026 4:00:06 PM EST |
| 220.00 | 85.60 | 91.40 | 88.50 | 61.10 | 0.00 | 0.00% | 0.40 | 0 | 200 | 1.32 | 0.98 | 0.00 | -0.16 | 7/31/2026 | 8/18/2026 4:00:06 PM EST |
| 225.00 | 80.80 | 86.40 | 83.60 | 57.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.25 | 0.97 | 0.00 | -0.18 | 7/31/2026 | 8/18/2026 4:00:06 PM EST |
| 230.00 | 75.00 | 81.70 | 78.35 | 159.50 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.21 | 0.96 | 0.00 | -0.21 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 235.00 | 70.60 | 77.10 | 73.85 | 117.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.17 | 0.95 | 0.00 | -0.24 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 240.00 | 65.00 | 72.70 | 68.85 | 69.50 | +4.36 | +6.70% | 0.29 | 1 | 225 | 1.14 | 0.94 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 245.00 | 61.70 | 68.00 | 64.85 | 58.47 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.09 | 0.92 | 0.00 | -0.32 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 250.00 | 57.00 | 63.80 | 60.40 | 81.41 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.08 | 0.90 | 0.00 | -0.36 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 255.00 | 53.60 | 59.50 | 56.55 | 103.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.78 | 0.88 | 0.00 | -0.40 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 260.00 | 48.70 | 55.40 | 52.05 | 60.50 | -39.50 | -39.50% | 0.20 | 2 | 9 | 0.75 | 0.86 | 0.00 | -0.44 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 265.00 | 43.50 | 51.40 | 47.45 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.71 | 0.83 | 0.00 | -0.48 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 270.00 | 41.70 | 47.60 | 44.65 | 36.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.80 | 0.80 | 0.01 | -0.52 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 275.00 | 38.10 | 44.00 | 41.05 | 56.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.81 | 0.77 | 0.01 | -0.56 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 280.00 | 33.90 | 39.60 | 36.75 | 38.50 | +0.14 | +0.37% | 0.13 | 11 | 2 | 0.77 | 0.74 | 0.01 | -0.59 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 285.00 | 31.00 | 36.10 | 33.55 | 70.89 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.70 | 0.01 | -0.62 | 8/6/2026 | 8/18/2026 4:00:06 PM EST |
| 290.00 | 28.00 | 34.00 | 31.00 | 59.63 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.80 | 0.67 | 0.01 | -0.64 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 295.00 | 25.90 | 30.20 | 28.05 | 50.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.80 | 0.63 | 0.01 | -0.66 | 8/11/2026 | 8/18/2026 4:00:06 PM EST |
| 300.00 | 22.70 | 26.40 | 24.55 | 26.80 | -39.63 | -59.66% | 0.08 | 1 | 15 | 0.77 | 0.60 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 302.50 | 22.00 | 26.50 | 24.25 | % | 0.08 | 0 | 0 | 0.81 | 0.58 | 0.01 | -0.68 | 8/18/2026 4:00:06 PM EST | |||
| 305.00 | 20.70 | 24.30 | 22.50 | 23.20 | -34.80 | -60.00% | 0.07 | 17 | 2 | 0.79 | 0.56 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 307.50 | 18.60 | 23.10 | 20.85 | 20.70 | % | 0.07 | 11 | 0 | 0.77 | 0.54 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 310.00 | 18.80 | 23.20 | 21.00 | 21.00 | -35.35 | -62.74% | 0.07 | 85 | 8 | 0.82 | 0.52 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 312.50 | 17.10 | 22.20 | 19.65 | 20.80 | % | 0.06 | 5 | 0 | 0.81 | 0.51 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 315.00 | 15.10 | 22.20 | 18.65 | 18.20 | -35.60 | -66.18% | 0.06 | 25 | 170 | 0.82 | 0.49 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 317.50 | 15.30 | 19.70 | 17.50 | 22.30 | % | 0.06 | 3 | 0 | 0.81 | 0.47 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 320.00 | 15.20 | 19.00 | 17.10 | 17.36 | -34.86 | -66.76% | 0.05 | 20 | 60 | 0.83 | 0.45 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 322.50 | 13.20 | 18.40 | 15.80 | 16.87 | % | 0.05 | 4 | 0 | 0.82 | 0.43 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 325.00 | 12.70 | 15.40 | 14.05 | 15.00 | -26.35 | -63.73% | 0.04 | 32 | 29 | 0.79 | 0.42 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 327.50 | 11.00 | 16.20 | 13.60 | 14.70 | % | 0.04 | 5 | 0 | 0.80 | 0.40 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 330.00 | 11.40 | 13.90 | 12.65 | 12.57 | -29.42 | -70.07% | 0.04 | 26 | 14 | 0.80 | 0.39 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 332.50 | 11.10 | 14.80 | 12.95 | % | 0.04 | 0 | 0 | 0.84 | 0.37 | 0.01 | -0.64 | 8/18/2026 4:00:06 PM EST | |||
| 335.00 | 9.50 | 12.60 | 11.05 | 11.27 | -30.95 | -73.31% | 0.03 | 21 | 18 | 0.79 | 0.35 | 0.01 | -0.63 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 337.50 | 8.60 | 13.70 | 11.15 | 16.80 | -19.00 | -53.08% | 0.03 | 2 | 3 | 0.82 | 0.34 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 340.00 | 7.80 | 14.30 | 11.05 | 11.00 | -24.30 | -68.84% | 0.03 | 25 | 243 | 0.85 | 0.32 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 342.50 | 7.30 | 11.90 | 9.60 | 30.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.81 | 0.31 | 0.01 | -0.59 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 345.00 | 6.40 | 9.70 | 8.05 | 9.39 | -23.55 | -71.50% | 0.02 | 22 | 32 | 0.77 | 0.29 | 0.01 | -0.58 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 347.50 | 6.10 | 11.40 | 8.75 | 9.70 | % | 0.03 | 4 | 0 | 0.82 | 0.28 | 0.01 | -0.57 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 350.00 | 7.30 | 8.70 | 8.00 | 8.02 | -20.98 | -72.35% | 0.02 | 52 | 56 | 0.82 | 0.27 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 355.00 | 4.40 | 8.60 | 6.50 | 7.70 | -18.88 | -71.04% | 0.02 | 3 | 34 | 0.79 | 0.24 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 360.00 | 3.50 | 9.20 | 6.35 | 6.59 | -16.25 | -71.15% | 0.02 | 14 | 157 | 0.82 | 0.22 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 365.00 | 2.80 | 6.90 | 4.85 | 6.32 | -14.93 | -70.26% | 0.01 | 3 | 15 | 0.78 | 0.20 | 0.01 | -0.46 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 370.00 | 4.00 | 7.00 | 5.50 | 6.00 | -17.45 | -74.42% | 0.01 | 2 | 20 | 0.86 | 0.18 | 0.00 | -0.43 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 375.00 | 1.95 | 5.50 | 3.73 | 4.78 | -15.12 | -75.98% | 0.01 | 2 | 33 | 0.79 | 0.16 | 0.00 | -0.40 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 380.00 | 2.00 | 4.80 | 3.40 | 4.26 | -12.54 | -74.65% | 0.01 | 36 | 29 | 0.80 | 0.14 | 0.00 | -0.37 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 385.00 | 1.45 | 6.40 | 3.93 | 3.24 | -11.03 | -77.30% | 0.01 | 88 | 15 | 0.86 | 0.12 | 0.00 | -0.34 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 390.00 | 1.25 | 4.10 | 2.68 | 4.52 | -7.78 | -63.26% | 0.01 | 2 | 47 | 0.81 | 0.11 | 0.00 | -0.31 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 395.00 | 0.05 | 6.50 | 3.28 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.10 | 0.00 | -0.28 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 400.00 | 1.40 | 3.20 | 2.30 | 2.58 | -7.92 | -75.43% | 0.01 | 70 | 144 | 0.85 | 0.09 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 405.00 | 0.70 | 3.20 | 1.95 | 2.47 | -8.65 | -77.79% | 0.00 | 1 | 53 | 0.83 | 0.08 | 0.00 | -0.23 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 410.00 | 0.35 | 3.50 | 1.93 | 2.00 | -7.70 | -79.39% | 0.00 | 7 | 29 | 0.93 | 0.07 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 415.00 | 0.05 | 3.00 | 1.53 | 3.24 | -5.66 | -63.60% | 0.00 | 12 | 109 | 0.76 | 0.06 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 420.00 | 0.40 | 4.50 | 2.45 | 1.38 | -6.12 | -81.60% | 0.01 | 3 | 120 | 0.99 | 0.05 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 425.00 | 0.45 | 3.30 | 1.88 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.91 | 0.04 | 0.00 | -0.15 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 430.00 | 0.50 | 2.70 | 1.60 | 1.22 | -4.63 | -79.15% | 0.00 | 4 | 19 | 0.92 | 0.04 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 435.00 | 0.10 | 2.40 | 1.25 | 1.25 | -4.33 | -77.60% | 0.00 | 3 | 17 | 0.85 | 0.03 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 440.00 | 0.60 | 1.40 | 1.00 | 1.20 | -4.05 | -77.15% | 0.00 | 2 | 25 | 0.90 | 0.03 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 445.00 | 0.05 | 5.00 | 2.53 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.98 | 0.02 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 450.00 | 0.10 | 1.55 | 0.83 | 1.55 | -2.95 | -65.56% | 0.00 | 4 | 25 | 0.87 | 0.02 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 4.90 | 2.45 | 23.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 4.20 | 2.10 | 0.83 | -4.57 | -84.63% | 0.00 | 1 | 21 | 1.36 | 0.02 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 4.70 | 2.35 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.42 | 0.01 | 0.00 | -0.06 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 4.70 | 2.35 | 0.20 | -2.45 | -92.46% | 0.01 | 3 | 1 | 1.45 | 0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 475.00 | 0.00 | 3.80 | 1.90 | 2.22 | -0.86 | -27.93% | 0.00 | 8 | 8 | 1.40 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 4.60 | 2.30 | 2.12 | +0.58 | +37.67% | 0.00 | 5 | 38 | 1.49 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 2.00 | 1.00 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.01 | 0.00 | -0.03 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.22 | -1.78 | -89.00% | 0.00 | 13 | 94 | 1.09 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.30 | 1.15 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.75 | 1.38 | 0.26 | -1.52 | -85.40% | 0.01 | 1 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.20 | 2.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.14 | -41.18% | 0.00 | 1 | 10 | 1.08 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.80 | +0.75 | +1,500.00% | 0.00 | 1 | 11 | 1.31 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.89 | +0.46 | +106.98% | 0.00 | 1 | 14 | 1.34 | 0.00 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.46 | -0.54 | -54.00% | 0.00 | 3 | 37 | 1.05 | 0.00 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | 0.27 | -0.87 | -76.32% | 0.00 | 75 | 11 | 1.00 | -0.01 | 0.00 | -0.11 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.85 | -68.00% | 0.00 | 3 | 296 | 0.94 | -0.01 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 1.10 | 0.55 | 0.49 | -0.41 | -45.56% | 0.00 | 37 | 30 | 1.00 | -0.01 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 220.00 | 0.20 | 1.60 | 0.90 | 0.58 | -0.09 | -13.44% | 0.00 | 2 | 77 | 0.87 | -0.02 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 225.00 | 0.05 | 3.10 | 1.58 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | -0.03 | 0.00 | -0.18 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 230.00 | 0.05 | 1.35 | 0.70 | 0.95 | +0.25 | +35.72% | 0.00 | 11 | 19 | 0.70 | -0.04 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 235.00 | 0.45 | 2.25 | 1.35 | 1.35 | -1.34 | -49.82% | 0.01 | 24 | 54 | 0.81 | -0.05 | 0.00 | -0.24 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 240.00 | 1.30 | 3.30 | 2.30 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.88 | -0.06 | 0.00 | -0.28 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 245.00 | 0.95 | 3.10 | 2.03 | 2.25 | +1.52 | +208.22% | 0.01 | 6 | 28 | 0.79 | -0.08 | 0.00 | -0.32 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 250.00 | 1.60 | 3.10 | 2.35 | 2.85 | +1.92 | +206.46% | 0.01 | 26 | 72 | 0.77 | -0.10 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 255.00 | 1.50 | 4.50 | 3.00 | 3.26 | +2.03 | +165.05% | 0.01 | 19 | 57 | 0.76 | -0.12 | 0.00 | -0.40 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 260.00 | 2.75 | 4.90 | 3.83 | 4.30 | +2.77 | +181.05% | 0.01 | 29 | 80 | 0.77 | -0.14 | 0.00 | -0.44 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 265.00 | 4.50 | 5.80 | 5.15 | 5.00 | +3.40 | +212.50% | 0.02 | 27 | 87 | 0.80 | -0.17 | 0.00 | -0.48 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 270.00 | 5.50 | 9.70 | 7.60 | 6.80 | +4.80 | +240.00% | 0.03 | 58 | 143 | 0.80 | -0.20 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 275.00 | 6.90 | 9.80 | 8.35 | 7.50 | +5.00 | +200.00% | 0.03 | 27 | 70 | 0.83 | -0.23 | 0.01 | -0.56 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 280.00 | 8.60 | 10.00 | 9.30 | 8.60 | +5.65 | +191.53% | 0.03 | 54 | 232 | 0.81 | -0.26 | 0.01 | -0.59 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 285.00 | 9.30 | 13.00 | 11.15 | 10.47 | +7.07 | +207.95% | 0.04 | 21 | 61 | 0.81 | -0.30 | 0.01 | -0.62 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 290.00 | 11.80 | 13.50 | 12.65 | 12.80 | +8.60 | +204.77% | 0.04 | 62 | 94 | 0.80 | -0.33 | 0.01 | -0.64 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 295.00 | 13.80 | 18.00 | 15.90 | 14.55 | +9.49 | +187.55% | 0.05 | 9 | 52 | 0.85 | -0.37 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 300.00 | 16.10 | 21.50 | 18.80 | 17.33 | +11.33 | +188.84% | 0.06 | 57 | 447 | 0.87 | -0.40 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 302.50 | 17.30 | 21.30 | 19.30 | 17.74 | % | 0.06 | 9 | 0 | 0.84 | -0.42 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 305.00 | 18.80 | 21.90 | 20.35 | 20.35 | +12.33 | +153.75% | 0.07 | 17 | 40 | 0.83 | -0.44 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 307.50 | 19.20 | 23.80 | 21.50 | 19.18 | +11.47 | +148.77% | 0.07 | 10 | 7 | 0.83 | -0.46 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 310.00 | 20.60 | 25.20 | 22.90 | 21.82 | +12.92 | +145.17% | 0.07 | 19 | 147 | 0.83 | -0.48 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 312.50 | 21.60 | 26.70 | 24.15 | 20.54 | +12.74 | +163.34% | 0.08 | 1 | 6 | 0.82 | -0.49 | 0.01 | -0.69 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 315.00 | 23.90 | 28.20 | 26.05 | 24.87 | +14.78 | +146.49% | 0.08 | 10 | 25 | 0.84 | -0.51 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 317.50 | 24.80 | 29.20 | 27.00 | 25.90 | % | 0.09 | 105 | 0 | 0.82 | -0.53 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 320.00 | 26.80 | 32.00 | 29.40 | 28.50 | +16.90 | +145.69% | 0.09 | 5 | 50 | 0.86 | -0.55 | 0.01 | -0.68 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 322.50 | 28.30 | 32.70 | 30.50 | 29.19 | +15.57 | +114.32% | 0.09 | 3 | 5 | 0.84 | -0.56 | 0.01 | -0.67 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 325.00 | 29.00 | 34.50 | 31.75 | 30.55 | +18.36 | +150.62% | 0.10 | 4 | 46 | 0.82 | -0.58 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 327.50 | 31.90 | 36.10 | 34.00 | 32.25 | % | 0.10 | 3 | 0 | 0.85 | -0.60 | 0.01 | -0.66 | 8/18/2026 | 8/18/2026 4:00:06 PM EST | |
| 330.00 | 32.60 | 38.20 | 35.40 | 34.10 | +19.95 | +140.99% | 0.11 | 14 | 111 | 0.84 | -0.61 | 0.01 | -0.65 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 332.50 | 35.00 | 39.10 | 37.05 | 14.65 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.83 | -0.63 | 0.01 | -0.64 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 335.00 | 35.50 | 41.30 | 38.40 | 29.14 | +13.19 | +82.70% | 0.11 | 1 | 15 | 0.81 | -0.65 | 0.01 | -0.63 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 337.50 | 38.30 | 43.40 | 40.85 | % | 0.12 | 0 | 0 | 0.84 | -0.66 | 0.01 | -0.62 | 8/18/2026 4:00:06 PM EST | |||
| 340.00 | 40.40 | 45.40 | 42.90 | 41.05 | +22.75 | +124.32% | 0.13 | 8 | 79 | 0.85 | -0.68 | 0.01 | -0.60 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 342.50 | 42.10 | 49.00 | 45.55 | 18.31 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.69 | 0.01 | -0.59 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 345.00 | 44.00 | 50.60 | 47.30 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.88 | -0.71 | 0.01 | -0.58 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 347.50 | 45.90 | 51.10 | 48.50 | % | 0.14 | 0 | 0 | 0.84 | -0.72 | 0.01 | -0.57 | 8/18/2026 4:00:06 PM EST | |||
| 350.00 | 47.90 | 53.10 | 50.50 | 49.53 | +26.63 | +116.29% | 0.14 | 2 | 38 | 0.85 | -0.73 | 0.01 | -0.55 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 355.00 | 51.00 | 57.90 | 54.45 | 49.17 | +23.79 | +93.74% | 0.15 | 2 | 17 | 0.83 | -0.76 | 0.01 | -0.52 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 360.00 | 57.10 | 62.00 | 59.55 | 57.80 | +28.90 | +100.00% | 0.17 | 23 | 47 | 0.89 | -0.78 | 0.01 | -0.49 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 365.00 | 59.50 | 65.70 | 62.60 | 36.62 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.79 | -0.80 | 0.01 | -0.46 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 370.00 | 63.90 | 71.70 | 67.80 | 34.70 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.07 | -0.82 | 0.00 | -0.43 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 375.00 | 68.40 | 74.50 | 71.45 | 53.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | -0.84 | 0.00 | -0.40 | 8/10/2026 | 8/18/2026 4:00:06 PM EST |
| 380.00 | 73.00 | 79.20 | 76.10 | 74.20 | +19.20 | +34.91% | 0.20 | 2 | 1 | 1.02 | -0.86 | 0.00 | -0.37 | 8/18/2026 | 8/18/2026 4:00:06 PM EST |
| 385.00 | 77.40 | 84.40 | 80.90 | 44.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | -0.88 | 0.00 | -0.34 | 8/17/2026 | 8/18/2026 4:00:06 PM EST |
| 390.00 | 82.10 | 88.40 | 85.25 | 52.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.05 | -0.89 | 0.00 | -0.31 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 395.00 | 87.70 | 95.50 | 91.60 | 56.77 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.03 | -0.90 | 0.00 | -0.28 | 8/12/2026 | 8/18/2026 4:00:06 PM EST |
| 400.00 | 91.50 | 97.90 | 94.70 | 65.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.08 | -0.91 | 0.00 | -0.26 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |
| 405.00 | 96.30 | 102.60 | 99.45 | 59.80 | 0.00 | 0.00% | 0.25 | 0 | 140 | 1.10 | -0.92 | 0.00 | -0.23 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 410.00 | 101.30 | 108.20 | 104.75 | % | 0.26 | 0 | 0 | 1.12 | -0.93 | 0.00 | -0.21 | 8/18/2026 4:00:06 PM EST | |||
| 415.00 | 105.90 | 112.70 | 109.30 | % | 0.26 | 0 | 0 | 1.17 | -0.94 | 0.00 | -0.19 | 8/18/2026 4:00:06 PM EST | |||
| 420.00 | 110.80 | 118.00 | 114.40 | 65.40 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.12 | -0.95 | 0.00 | -0.17 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 425.00 | 115.70 | 122.40 | 119.05 | % | 0.28 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.15 | 8/18/2026 4:00:06 PM EST | |||
| 430.00 | 120.60 | 127.20 | 123.90 | % | 0.29 | 0 | 0 | 1.21 | -0.96 | 0.00 | -0.14 | 8/18/2026 4:00:06 PM EST | |||
| 435.00 | 125.50 | 131.90 | 128.70 | % | 0.30 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.12 | 8/18/2026 4:00:06 PM EST | |||
| 440.00 | 130.40 | 136.80 | 133.60 | 78.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.25 | -0.97 | 0.00 | -0.11 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 445.00 | 135.30 | 143.00 | 139.15 | % | 0.31 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.09 | 8/18/2026 4:00:06 PM EST | |||
| 450.00 | 140.30 | 146.60 | 143.45 | 86.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | -0.98 | 0.00 | -0.08 | 8/7/2026 | 8/18/2026 4:00:06 PM EST |
| 455.00 | 145.20 | 152.00 | 148.60 | % | 0.33 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.07 | 8/18/2026 4:00:06 PM EST | |||
| 460.00 | 150.20 | 157.30 | 153.75 | % | 0.33 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 465.00 | 155.10 | 162.00 | 158.55 | % | 0.34 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.06 | 8/18/2026 4:00:06 PM EST | |||
| 470.00 | 160.10 | 167.30 | 163.70 | % | 0.35 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 8/18/2026 4:00:06 PM EST | |||
| 475.00 | 165.10 | 171.40 | 168.25 | % | 0.35 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 480.00 | 169.70 | 178.30 | 174.00 | % | 0.36 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.04 | 8/18/2026 4:00:06 PM EST | |||
| 485.00 | 175.10 | 181.90 | 178.50 | % | 0.37 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 8/18/2026 4:00:06 PM EST | |||
| 490.00 | 179.80 | 188.30 | 184.05 | 169.05 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.56 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 4:00:06 PM EST |