Dark

Check out our Dark Pool Levels

COO
The Cooper Companies, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

56.53USD-0.168%(-0.10)4,830,015

53.95Bid 59.85Ask 5.90Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

55.76USD-1.536%(-0.87)0

After-hours

Sep 29, 2026 4:08:30 PM EDT

56.63USD+0.009%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
266	2,291	468	953

COO Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

COO Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

COO Dec 18, 2026 Exp. - Max Pain @ $60.00

Puts

Calls

COO Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.38	-15.56%	5	5	05-28	COO261218C00125000
120 C	2.73	0%	1	1	01-22	COO261218C00120000
115 C	0.33	-32.65%	3	4	06-03	COO261218C00115000
110 C	0.35	-65.00%	1	51	07-30	COO261218C00110000
105 C	0.55	+10.00%	1	4	08-03	COO261218C00105000
100 C	0.45	-42.31%	1	23	08-28	COO261218C00100000
95 C	1.20	0.00%	2	13	08-19	COO261218C00095000
90 C	0.16	-91.58%	80	237	09-10	COO261218C00090000
85 C	0.06	-40.00%	20	226	09-22	COO261218C00085000
80 C	0.19	+58.33%	5	139	09-24	COO261218C00080000
75 C	0.30	0.00%	1	138	09-25	COO261218C00075000
70 C	0.50	-9.09%	3	185	09-23	COO261218C00070000
65 C	1.10	-8.33%	6	298	09-29	COO261218C00065000
60 C	2.37	-13.82%	1	967	09-29	COO261218C00060000
55 C	4.43	-5.94%	1	182	09-29	COO261218C00055000
50 C	8.30	-1.19%	10	31	09-29	COO261218C00050000
45 C	9.50	-12.28%	1	36	09-11	COO261218C00045000
40 C	28.90	-0.34%	2	5	06-12	COO261218C00040000
35 C	32.90	+9.85%	2	12	06-05	COO261218C00035000
30 C	0	0%	0			COO261218C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			COO261218P00125000
120 P	0	0%	0			COO261218P00120000
115 P	0	0%	0			COO261218P00115000
110 P	53.88	-2.04%	1	1	09-28	COO261218P00110000
105 P	0	0%	0			COO261218P00105000
100 P	0	0%	0			COO261218P00100000
95 P	25.04	+37.51%	2	1	04-02	COO261218P00095000
90 P	22.85	0%	2	0	06-12	COO261218P00090000
85 P	29.40	+50.00%	90	10	09-10	COO261218P00085000
80 P	24.10	+244.29%	34	41	09-10	COO261218P00080000
75 P	18.80	+118.86%	175	116	09-10	COO261218P00075000
70 P	14.70	-11.45%	10	24	09-21	COO261218P00070000
65 P	11.30	+2.82%	10	106	09-15	COO261218P00065000
60 P	5.50	-6.78%	2	169	09-28	COO261218P00060000
55 P	2.75	-8.33%	44	374	09-28	COO261218P00055000
50 P	1.31	-6.43%	5	235	09-28	COO261218P00050000
45 P	0.58	+9.43%	1	226	09-23	COO261218P00045000
40 P	0.20	-20.00%	52	92	09-14	COO261218P00040000
35 P	0.53	-7.02%	1	26	09-18	COO261218P00035000
30 P	0	0%	0			COO261218P00030000

Share