Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

COHR
Coherent Corp.
stock NYSE

At Close
Aug 20, 2026 3:59:58 PM EDT
289.95USD+0.863%(+2.48)4,912,444
271.26Bid   301.77Ask   30.51Spread
Pre-market
Aug 20, 2026 9:29:30 AM EDT
291.25USD+1.315%(+3.78)58,104
After-hours
Aug 20, 2026 4:58:30 PM EDT
290.21USD+0.091%(+0.26)433,675
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,10631,74117,24716,976


COHR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

COHR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

COHR Aug 21, 2026 Exp. - Max Pain @ $325.00

Puts
Calls


COHR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650.00 C0.030.00%11,28908-19COHR260821C00650000
640.00 C0.02-60.00%1015508-19COHR260821C00640000
630.00 C0.01-50.00%1015608-19COHR260821C00630000
620.00 C0.02-99.46%101508-18COHR260821C00620000
610.00 C0.05-87.80%76808-14COHR260821C00610000
600.00 C0.05+400.00%225808-17COHR260821C00600000
590.00 C0.01-75.00%12308-19COHR260821C00590000
580.00 C0.01-75.00%1708-19COHR260821C00580000
570.00 C0.01-75.00%12908-19COHR260821C00570000
560.00 C0.05-94.05%720808-13COHR260821C00560000
550.00 C0.06+100.00%147108-19COHR260821C00550000
540.00 C0.14+180.00%312608-18COHR260821C00540000
530.00 C1.60+661.90%16208-12COHR260821C00530000
520.00 C0.01-80.00%117208-19COHR260821C00520000
510.00 C0.01-87.50%11,39408-19COHR260821C00510000
500.00 C0.03-25.00%235908-19COHR260821C00500000
490.00 C0.05-37.50%111008-18COHR260821C00490000
480.00 C0.01-50.00%230708-19COHR260821C00480000
470.00 C0.21+425.00%139308-19COHR260821C00470000
460.00 C0.03-80.00%224708-18COHR260821C00460000
455.00 C0.09+80.00%1308-18COHR260821C00455000
450.00 C0.02+100.00%61,90708-19COHR260821C00450000
445.00 C0.39-44.29%81008-17COHR260821C00445000
440.00 C0.08-46.67%342608-19COHR260821C00440000
435.00 C0.11-81.67%45708-18COHR260821C00435000
430.00 C0.04+100.00%251308-19COHR260821C00430000
425.00 C0.08-92.00%1020708-18COHR260821C00425000
420.00 C0.05+25.00%81,41908-19COHR260821C00420000
417.50 C0.13-90.85%2508-18COHR260821C00417500
415.00 C0.25+47.06%21208-19COHR260821C00415000
412.50 C0.19-90.50%111008-18COHR260821C00412500
410.00 C0.02-66.67%654508-19COHR260821C00410000
407.50 C0.01-90.00%21108-19COHR260821C00407500
405.00 C0.06-50.00%35808-19COHR260821C00405000
402.50 C0.10-95.00%82408-18COHR260821C00402500
400.00 C0.03-40.00%2233,90808-19COHR260821C00400000
397.50 C0.05-66.67%2012408-19COHR260821C00397500
395.00 C0.10-37.50%16908-19COHR260821C00395000
392.50 C0.200.00%24608-19COHR260821C00392500
390.00 C0.04-50.00%1447508-19COHR260821C00390000
387.50 C0.14+7.69%27108-19COHR260821C00387500
385.00 C0.03-72.73%66408-19COHR260821C00385000
382.50 C0.02-89.47%18908-19COHR260821C00382500
380.00 C0.04-80.00%462,93108-19COHR260821C00380000
377.50 C0.18-28.00%233308-19COHR260821C00377500
375.00 C0.05-80.00%5322408-19COHR260821C00375000
372.50 C0.10-66.67%204408-19COHR260821C00372500
370.00 C0.05-82.14%9651908-19COHR260821C00370000
367.50 C0.05-83.87%38008-19COHR260821C00367500
365.00 C0.08-73.33%228808-19COHR260821C00365000
362.50 C0.35-96.17%4710608-18COHR260821C00362500
360.00 C0.05-87.50%751,54708-19COHR260821C00360000
357.50 C0.09-84.48%2214908-19COHR260821C00357500
355.00 C0.13-78.33%2158208-19COHR260821C00355000
352.50 C0.05-92.65%1120108-19COHR260821C00352500
350.00 C0.05-94.32%27386608-19COHR260821C00350000
347.50 C0.10-90.29%57608-19COHR260821C00347500
345.00 C0.10-90.57%5436408-19COHR260821C00345000
342.50 C0.32-76.47%616908-19COHR260821C00342500
340.00 C0.18-88.00%19944708-19COHR260821C00340000
337.50 C0.05-97.41%46908-19COHR260821C00337500
335.00 C0.21-89.76%10531208-19COHR260821C00335000
332.50 C0.15-94.00%3512708-19COHR260821C00332500
330.00 C0.25-90.00%1,3931,40008-19COHR260821C00330000
327.50 C0.28-91.25%17918408-19COHR260821C00327500
325.00 C0.35-90.51%20423908-19COHR260821C00325000
322.50 C0.49-90.10%535808-19COHR260821C00322500
320.00 C0.51-89.80%6432,13708-19COHR260821C00320000
317.50 C0.80-87.60%4022608-19COHR260821C00317500
315.00 C0.82-87.67%19926608-19COHR260821C00315000
312.50 C0.85-89.78%397808-19COHR260821C00312500
310.00 C1.08-86.99%23224408-19COHR260821C00310000
307.50 C1.60-84.10%4515108-19COHR260821C00307500
305.00 C2.10-80.56%717908-19COHR260821C00305000
302.50 C2.50-82.52%232108-19COHR260821C00302500
300.00 C3.15-80.70%88088908-19COHR260821C00300000
297.50 C3.70-82.96%483908-19COHR260821C00297500
295.00 C4.36-78.31%337508-19COHR260821C00295000
292.50 C5.03-91.71%12915408-19COHR260821C00292500
290.00 C6.20-73.55%6916508-19COHR260821C00290000
287.50 C6.98-77.11%103708-19COHR260821C00287500
285.00 C8.20-74.38%273008-19COHR260821C00285000
282.50 C9.90-82.99%11508-19COHR260821C00282500
280.00 C11.00-63.93%2435108-19COHR260821C00280000
277.50 C18.71-12.16%2408-19COHR260821C00277500
275.00 C20.13-67.53%12208-19COHR260821C00275000
272.50 C23.80+37.57%1507-31COHR260821C00272500
270.00 C21.00-46.56%455108-19COHR260821C00270000
267.50 C26.00-63.38%51708-19COHR260821C00267500
265.00 C60.95-11.59%53008-14COHR260821C00265000
262.50 C31.80+8.16%1508-19COHR260821C00262500
260.00 C51.00-48.69%29308-18COHR260821C00260000
257.50 C22.500%1107-30COHR260821C00257500
255.00 C35.00-50.97%43608-19COHR260821C00255000
252.50 C49.60+104.45%2608-03COHR260821C00252500
250.00 C37.25-38.12%6113608-19COHR260821C00250000
245.00 C49.70-55.78%24908-19COHR260821C00245000
240.00 C47.50-56.82%112908-19COHR260821C00240000
235.00 C94.92+53.72%31708-04COHR260821C00235000
230.00 C79.95-29.92%213008-18COHR260821C00230000
225.00 C130.00+88.41%1108-10COHR260821C00225000
220.00 C69.40-22.85%413508-19COHR260821C00220000
215.00 C31.500%2007-29COHR260821C00215000
210.00 C134.48+1.05%163308-13COHR260821C00210000
205.00 C00%0COHR260821C00205000
200.00 C109.14-17.05%26208-18COHR260821C00200000
195.00 C174.90+14.43%1206-09COHR260821C00195000
190.00 C45.25-17.35%5707-29COHR260821C00190000
185.00 C111.70+19.29%1204-08COHR260821C00185000
180.00 C122.42-26.15%16308-19COHR260821C00180000
175.00 C55.80-63.07%2107-29COHR260821C00175000
170.00 C163.80-13.16%4507-02COHR260821C00170000
165.00 C194.46+54.42%1106-01COHR260821C00165000
160.00 C85.00+25.00%2707-30COHR260821C00160000
155.00 C192.10+37.21%1608-13COHR260821C00155000
150.00 C215.50+33.67%11308-07COHR260821C00150000
145.00 C184.77-13.86%4507-02COHR260821C00145000
140.00 C110.00+32.53%3307-30COHR260821C00140000
135.00 C177.80+35.74%2508-18COHR260821C00135000
130.00 C195.44+16.31%3408-14COHR260821C00130000
125.00 C269.90-6.09%1606-12COHR260821C00125000
120.00 C273.04+15.40%2706-16COHR260821C00120000
115.00 C235.50+7.29%1308-06COHR260821C00115000
110.00 C246.90+7.44%18105-11COHR260821C00110000
Puts
StrikePriceChangeVolOILastContract Name
650.00 P323.00+2.76%4408-11COHR260821P00650000
640.00 P304.55+13.85%4108-06COHR260821P00640000
630.00 P359.94+38.44%1107-27COHR260821P00630000
620.00 P349.94+21.00%1107-27COHR260821P00620000
610.00 P339.94+24.98%1307-27COHR260821P00610000
600.00 P275.40-16.54%1108-04COHR260821P00600000
590.00 P265.40+28.34%1108-04COHR260821P00590000
580.00 P196.600%8406-08COHR260821P00580000
570.00 P245.40+29.09%2208-04COHR260821P00570000
560.00 P00%0COHR260821P00560000
550.00 P181.80-11.83%3206-16COHR260821P00550000
540.00 P174.800%2105-28COHR260821P00540000
530.00 P169.30-4.24%5906-26COHR260821P00530000
520.00 P166.200%5506-26COHR260821P00520000
510.00 P141.80-24.33%2106-08COHR260821P00510000
500.00 P136.50+3.57%5906-30COHR260821P00500000
490.00 P139.00-18.04%202008-10COHR260821P00490000
480.00 P141.30-12.07%2108-06COHR260821P00480000
470.00 P119.30+8.36%21506-24COHR260821P00470000
460.00 P112.68+17.13%1808-10COHR260821P00460000
455.00 P00%0COHR260821P00455000
450.00 P129.10+35.69%13108-14COHR260821P00450000
445.00 P00%0COHR260821P00445000
440.00 P83.30+8.63%14508-17COHR260821P00440000
435.00 P00%0COHR260821P00435000
430.00 P123.77+65.73%11208-18COHR260821P00430000
425.00 P00%0COHR260821P00425000
420.00 P78.72-9.92%11,12408-17COHR260821P00420000
417.50 P00%0COHR260821P00417500
415.00 P00%0COHR260821P00415000
412.50 P00%0COHR260821P00412500
410.00 P51.38-35.96%45008-17COHR260821P00410000
407.50 P00%0COHR260821P00407500
405.00 P49.740%2008-17COHR260821P00405000
402.50 P67.380%6008-14COHR260821P00402500
400.00 P85.50+91.49%61108-18COHR260821P00400000
397.50 P00%0COHR260821P00397500
395.00 P48.500%1108-12COHR260821P00395000
392.50 P00%0COHR260821P00392500
390.00 P51.08+13.39%113008-13COHR260821P00390000
387.50 P00%0COHR260821P00387500
385.00 P52.28+25.04%1108-14COHR260821P00385000
382.50 P31.860%101008-17COHR260821P00382500
380.00 P93.81+28.07%112108-19COHR260821P00380000
377.50 P35.96-3.59%6508-17COHR260821P00377500
375.00 P66.52+121.73%2408-18COHR260821P00375000
372.50 P34.000%2108-12COHR260821P00372500
370.00 P76.97+26.93%2708-19COHR260821P00370000
367.50 P40.200%6608-14COHR260821P00367500
365.00 P51.93+180.70%11108-18COHR260821P00365000
362.50 P52.60+149.29%214408-18COHR260821P00362500
360.00 P75.00+44.45%354208-19COHR260821P00360000
357.50 P68.35+51.89%11208-19COHR260821P00357500
355.00 P69.00+51.12%145608-19COHR260821P00355000
352.50 P59.62+31.47%72408-19COHR260821P00352500
350.00 P63.66+52.22%661,95208-19COHR260821P00350000
347.50 P60.61+48.66%10112908-19COHR260821P00347500
345.00 P58.65+63.92%2720408-19COHR260821P00345000
342.50 P24.00+146.15%115008-18COHR260821P00342500
340.00 P54.35+57.76%4976308-19COHR260821P00340000
337.50 P52.80+84.49%11316808-19COHR260821P00337500
335.00 P49.60+75.51%1624608-19COHR260821P00335000
332.50 P32.70+24.24%110908-19COHR260821P00332500
330.00 P43.28+66.46%3247608-19COHR260821P00330000
327.50 P33.42+50.74%119108-19COHR260821P00327500
325.00 P38.85+88.59%1341,12308-19COHR260821P00325000
322.50 P35.70+94.23%226408-19COHR260821P00322500
320.00 P33.39+96.99%1231,77608-19COHR260821P00320000
317.50 P31.00+61.63%3228108-19COHR260821P00317500
315.00 P28.86+104.83%4484208-19COHR260821P00315000
312.50 P27.50+102.65%419908-19COHR260821P00312500
310.00 P24.77+105.22%1631,59508-19COHR260821P00310000
307.50 P22.55+120.65%4617408-19COHR260821P00307500
305.00 P20.20+126.71%13527008-19COHR260821P00305000
302.50 P18.50+139.95%9839108-19COHR260821P00302500
300.00 P15.45+111.64%2581,84108-19COHR260821P00300000
297.50 P13.90+148.21%6917008-19COHR260821P00297500
295.00 P12.19+151.34%37539408-19COHR260821P00295000
292.50 P10.24+176.76%28028808-19COHR260821P00292500
290.00 P8.70+135.14%1,3691,61408-19COHR260821P00290000
287.50 P8.08+169.33%7322108-19COHR260821P00287500
285.00 P6.00+140.96%49082008-19COHR260821P00285000
282.50 P5.21+160.50%11814008-19COHR260821P00282500
280.00 P4.40+176.73%32596908-19COHR260821P00280000
277.50 P3.81+186.47%27831108-19COHR260821P00277500
275.00 P2.79+142.61%15989308-19COHR260821P00275000
272.50 P2.25+164.71%10221208-19COHR260821P00272500
270.00 P1.60+128.57%13496708-19COHR260821P00270000
267.50 P1.27+154.00%5511708-19COHR260821P00267500
265.00 P1.05+118.75%7927308-19COHR260821P00265000
262.50 P0.66+88.57%111808-19COHR260821P00262500
260.00 P0.50+42.86%2871,46208-19COHR260821P00260000
257.50 P0.30+50.00%2918908-19COHR260821P00257500
255.00 P0.25+38.89%1916708-19COHR260821P00255000
252.50 P0.26+100.00%12908-19COHR260821P00252500
250.00 P0.21+110.00%16595808-19COHR260821P00250000
245.00 P0.10+100.00%210608-19COHR260821P00245000
240.00 P0.07-30.00%152,14108-19COHR260821P00240000
235.00 P0.30+200.00%210108-14COHR260821P00235000
230.00 P0.03-80.00%241008-19COHR260821P00230000
225.00 P0.08-11.11%114308-17COHR260821P00225000
220.00 P0.01-95.00%197008-19COHR260821P00220000
215.00 P0.21-30.00%16308-13COHR260821P00215000
210.00 P0.15+200.00%3871708-18COHR260821P00210000
205.00 P0.050.00%312108-19COHR260821P00205000
200.00 P0.25+316.67%144808-19COHR260821P00200000
195.00 P0.40+300.00%119108-11COHR260821P00195000
190.00 P0.20+17.65%375408-14COHR260821P00190000
185.00 P0.05-54.55%811608-13COHR260821P00185000
180.00 P0.03-40.00%227908-18COHR260821P00180000
175.00 P0.10-79.17%53208-12COHR260821P00175000
170.00 P0.05-76.19%111208-14COHR260821P00170000
165.00 P0.05+66.67%11,27708-18COHR260821P00165000
160.00 P0.05+25.00%32926308-18COHR260821P00160000
155.00 P0.050.00%810408-17COHR260821P00155000
150.00 P0.050.00%125008-18COHR260821P00150000
145.00 P0.02-60.00%3115808-17COHR260821P00145000
140.00 P0.03-80.00%316308-17COHR260821P00140000
135.00 P0.07+40.00%12308-19COHR260821P00135000
130.00 P0.09+350.00%15008-18COHR260821P00130000
125.00 P0.04+33.33%11508-18COHR260821P00125000
120.00 P0.02-97.59%284408-17COHR260821P00120000
115.00 P0.060.00%17408-17COHR260821P00115000
110.00 P0.010.00%110508-17COHR260821P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC