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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9432,8257682,927


COHR Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

COHR Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

COHR Dec 17, 2027 Exp. - Max Pain @ $260.00

Puts
Calls


COHR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C48.45-21.85%152908-19COHR271217C00650000
640 C63.20-18.97%644208-14COHR271217C00640000
630 C64.76-25.73%944008-14COHR271217C00630000
620 C65.00-16.67%1608-18COHR271217C00620000
610 C75.20-3.71%112508-13COHR271217C00610000
600 C52.70-18.92%114408-19COHR271217C00600000
590 C83.70-27.49%14708-10COHR271217C00590000
580 C85.50-4.33%127908-10COHR271217C00580000
570 C83.70-3.68%2908-17COHR271217C00570000
560 C81.40-26.67%1507-21COHR271217C00560000
550 C59.00-36.63%21408-19COHR271217C00550000
540 C90.00-38.14%151708-10COHR271217C00540000
530 C63.00-32.98%1407-27COHR271217C00530000
520 C81.05-15.57%44008-14COHR271217C00520000
510 C94.90-40.11%18207-22COHR271217C00510000
500 C83.94-18.14%56308-18COHR271217C00500000
490 C75.70-13.98%2708-18COHR271217C00490000
480 C114.71+39.70%1105-12COHR271217C00480000
470 C94.70-34.01%2408-14COHR271217C00470000
460 C112.70-20.01%22308-17COHR271217C00460000
450 C70.70-16.33%17008-19COHR271217C00450000
440 C75.20-36.81%617508-19COHR271217C00440000
430 C119.90+12.79%212808-17COHR271217C00430000
420 C92.00-23.21%13208-18COHR271217C00420000
410 C96.27-15.22%102408-18COHR271217C00410000
400 C94.37-23.05%1217808-18COHR271217C00400000
390 C134.23-17.88%24308-12COHR271217C00390000
380 C133.59+19.17%23308-17COHR271217C00380000
370 C114.60-13.35%213308-14COHR271217C00370000
360 C86.70-17.74%13208-19COHR271217C00360000
350 C90.12-15.96%98208-19COHR271217C00350000
340 C109.63-25.47%52708-18COHR271217C00340000
330 C102.60-8.43%35308-19COHR271217C00330000
320 C102.00-11.08%2617708-19COHR271217C00320000
310 C105.00-12.50%269308-19COHR271217C00310000
300 C105.98-11.68%929008-19COHR271217C00300000
290 C107.40-15.30%2011408-19COHR271217C00290000
280 C116.00-14.07%14708-19COHR271217C00280000
270 C114.65-14.44%32808-19COHR271217C00270000
260 C118.70-18.14%33508-19COHR271217C00260000
250 C138.70-24.62%44708-18COHR271217C00250000
240 C145.23-23.45%12208-18COHR271217C00240000
230 C150.00-20.80%27508-18COHR271217C00230000
220 C154.75-13.26%13008-18COHR271217C00220000
210 C145.70-27.51%24008-19COHR271217C00210000
200 C150.00-7.56%27508-19COHR271217C00200000
195 C201.10+76.39%10908-05COHR271217C00195000
190 C148.23-38.69%22008-19COHR271217C00190000
185 C152.00-22.39%1808-19COHR271217C00185000
180 C201.54-7.76%11408-14COHR271217C00180000
175 C198.18+21.81%41007-13COHR271217C00175000
170 C244.90-17.25%203108-07COHR271217C00170000
165 C182.90-27.20%23408-18COHR271217C00165000
160 C206.00-30.46%1607-21COHR271217C00160000
155 C213.00+44.90%11208-10COHR271217C00155000
150 C174.20-9.97%92908-19COHR271217C00150000
145 C300.50+10.32%11706-03COHR271217C00145000
140 C176.50-27.20%51508-19COHR271217C00140000
135 C234.00-24.12%11108-14COHR271217C00135000
130 C268.60-12.82%10408-07COHR271217C00130000
125 C271.50-13.75%2508-07COHR271217C00125000
120 C245.30-22.91%24308-06COHR271217C00120000
115 C278.56+114.67%81008-07COHR271217C00115000
110 C273.90+51.33%54008-07COHR271217C00110000
105 C235.53+40.34%1205-07COHR271217C00105000
100 C241.00-1.92%14008-14COHR271217C00100000
95 C185.40+52.89%11702-25COHR271217C00095000
90 C248.50-1.89%11008-14COHR271217C00090000
85 C145.00+44.86%21202-17COHR271217C00085000
80 C266.92+0.72%111008-05COHR271217C00080000
75 C246.89-11.30%1407-13COHR271217C00075000
70 C267.25+3.71%1305-04COHR271217C00070000
65 C194.73+2.90%1403-27COHR271217C00065000
60 C284.00+100.71%1508-13COHR271217C00060000
55 C67.50-1.75%2209-23COHR271217C00055000
50 C331.66+19.30%51608-07COHR271217C00050000
45 C80.00+50.94%1110-06COHR271217C00045000
Puts
StrikePriceChangeVolOILastContract Name
650 P369.80+1.09%21408-11COHR271217P00650000
640 P360.90+13.10%3408-10COHR271217P00640000
630 P349.70-0.88%14810308-11COHR271217P00630000
620 P344.10+0.06%21108-11COHR271217P00620000
610 P334.90+6.62%101208-10COHR271217P00610000
600 P386.20+6.70%15507-28COHR271217P00600000
590 P318.50-8.48%4608-10COHR271217P00590000
580 P298.30-3.96%2408-14COHR271217P00580000
570 P301.90+1.00%4608-10COHR271217P00570000
560 P293.50-0.07%2208-11COHR271217P00560000
550 P266.50-6.65%6808-17COHR271217P00550000
540 P277.20+0.98%21308-10COHR271217P00540000
530 P00%0COHR271217P00530000
520 P258.200%12608-06COHR271217P00520000
510 P253.70+0.28%122008-11COHR271217P00510000
500 P245.70+7.76%2208-10COHR271217P00500000
490 P237.70+1.24%4708-10COHR271217P00490000
480 P212.000%6308-17COHR271217P00480000
470 P212.10-4.50%2208-12COHR271217P00470000
460 P00%0COHR271217P00460000
450 P215.000%151507-09COHR271217P00450000
440 P202.70-9.89%81208-04COHR271217P00440000
430 P177.50-12.80%2608-12COHR271217P00430000
420 P181.80+8.47%192008-10COHR271217P00420000
410 P163.700%101008-12COHR271217P00410000
400 P170.60+9.01%41608-11COHR271217P00400000
390 P154.39+3.06%21208-12COHR271217P00390000
380 P144.40+0.70%1608-13COHR271217P00380000
370 P137.30+0.29%2608-13COHR271217P00370000
360 P130.40+4.80%4408-07COHR271217P00360000
350 P130.00+11.11%13008-18COHR271217P00350000
340 P116.50+0.69%13008-14COHR271217P00340000
330 P122.50+16.73%183008-19COHR271217P00330000
320 P112.50+2.01%13408-19COHR271217P00320000
310 P93.00-5.30%11508-17COHR271217P00310000
300 P101.50+3.76%111408-19COHR271217P00300000
290 P87.90+1.03%7713008-14COHR271217P00290000
280 P84.60+2.16%31908-18COHR271217P00280000
270 P79.86+6.15%23508-18COHR271217P00270000
260 P74.10+11.76%23024508-18COHR271217P00260000
250 P71.76+4.76%134808-19COHR271217P00250000
240 P62.50+3.31%16408-18COHR271217P00240000
230 P59.00+1.72%107008-19COHR271217P00230000
220 P52.50+12.18%45008-18COHR271217P00220000
210 P47.00+10.23%13008-18COHR271217P00210000
200 P45.00+3.69%127108-19COHR271217P00200000
195 P41.00+0.99%1208-18COHR271217P00195000
190 P40.50+7.14%12133408-19COHR271217P00190000
185 P38.25+6.75%13808-19COHR271217P00185000
180 P32.70-19.00%1208-13COHR271217P00180000
175 P33.88+10.79%22608-19COHR271217P00175000
170 P27.45-4.55%46808-17COHR271217P00170000
165 P25.70-4.10%415408-17COHR271217P00165000
160 P26.60-11.04%116908-18COHR271217P00160000
155 P23.50-27.91%222908-13COHR271217P00155000
150 P23.90+16.59%12608-19COHR271217P00150000
145 P28.90-26.84%1304-28COHR271217P00145000
140 P15.90-16.84%12308-17COHR271217P00140000
135 P22.50+4.36%1105-15COHR271217P00135000
130 P28.92+30.09%1307-27COHR271217P00130000
125 P15.25+3.74%11208-18COHR271217P00125000
120 P12.92-2.12%42608-17COHR271217P00120000
115 P11.90-32.46%15408-13COHR271217P00115000
110 P19.30-4.12%12307-20COHR271217P00110000
105 P15.80-15.73%55107-02COHR271217P00105000
100 P7.80-25.71%18308-17COHR271217P00100000
95 P16.30+12.41%72507-28COHR271217P00095000
90 P6.20-22.50%12108-17COHR271217P00090000
85 P6.60-40.54%16908-18COHR271217P00085000
80 P11.00-5.98%31407-30COHR271217P00080000
75 P8.75+16.67%5011207-27COHR271217P00075000
70 P7.00+16.67%2016406-09COHR271217P00070000
65 P6.00+20.00%14007-22COHR271217P00065000
60 P5.000.00%25407-22COHR271217P00060000
55 P5.50+14.58%13003-05COHR271217P00055000
50 P0.55-81.03%15605-12COHR271217P00050000
45 P2.77+9.49%18307-27COHR271217P00045000


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