Dark

COHR20270115C200
COHR Jan 15 2027 200.00 Call (COHR270115C00200000)
option OPRA

EOD

Aug 19, 2026

106.60-35.667%(-59.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	110.3300	110.3300	106.6000	106.6000	-35.667%	2	524	0.000%
2026-08-17	156.5100	175.0000	156.5100	165.7000	+14.434%	4	523	-35.667%
2026-08-13	175.0000	175.0000	144.8000	144.8000	-3.467%	3	522	-26.381%
2026-08-10	153.6000	153.6000	150.0000	150.0000	-8.537%	2	520	-28.933%
2026-08-06	166.2000	166.9000	164.0000	164.0000	+4.792%	3	518	-35.000%
2026-08-04	156.5000	156.5000	156.5000	156.5000	+119.188%	1	520	-31.885%
2026-07-29	73.4700	73.4700	71.4000	71.4000	-13.726%	2	520	+49.300%
2026-07-28	86.5300	86.5300	74.0000	82.7600	-41.776%	56	521	+28.806%
2026-07-21	136.0000	142.1400	136.0000	142.1400	+42.197%	2	469	-25.004%
2026-07-17	98.0000	99.9600	98.0000	99.9600	-28.905%	2	468	+6.643%
2026-07-14	140.6000	140.6000	140.6000	140.6000	-5.000%	50	468	-24.182%
2026-07-07	151.7900	151.7900	148.0000	148.0000	-7.465%	3	418	-27.973%
2026-07-02	183.7000	183.7000	158.9600	159.9400	-8.606%	7	423	-33.350%
2026-06-29	203.0000	203.0000	175.0000	175.0000	-23.913%	2	423	-39.086%
2026-06-25	227.9400	230.0000	227.0000	230.0000	+4.545%	7	423	-53.652%
2026-06-23	220.0000	220.0000	220.0000	220.0000	+5.516%	2	423	-51.545%
2026-06-17	208.5000	208.5000	208.5000	208.5000	-2.057%	2	421	-48.873%
2026-06-16	207.7000	212.8800	207.7000	212.8800	-1.115%	2	421	-49.925%
2026-06-12	215.2800	215.2800	215.2800	215.2800	+16.054%	1	422	-50.483%
2026-06-11	178.0000	185.5000	177.9300	185.5000	+9.118%	4	421	-42.534%
2026-06-09	193.5000	193.5000	166.1000	170.0000	-27.752%	3	421	-37.294%
2026-06-08	235.3000	235.3000	235.3000	235.3000	-4.621%	10	421	-54.696%
2026-06-04	207.2800	246.7000	207.2800	246.7000	+4.623%	4	421	-56.790%
2026-06-02	235.8000	235.8000	235.8000	235.8000	+34.359%	1	418	-54.792%
2026-05-29	200.5500	200.5500	175.5000	175.5000	-12.469%	3	418	-39.259%
2026-05-28	200.5000	200.5000	200.5000	200.5000	-3.883%	1	418	-46.833%
2026-05-27	208.6000	208.6000	208.6000	208.6000	+3.370%	1	419	-48.897%
2026-05-26	200.5000	201.8000	200.5000	201.8000	+0.648%	2	419	-47.175%
2026-05-21	200.5000	200.5000	200.5000	200.5000	+5.493%	5	418	-46.833%
2026-05-20	190.0600	190.0600	190.0600	190.0600	+3.350%	1	413	-43.912%
2026-05-19	174.6000	183.9000	173.2900	183.9000	-2.986%	4	415	-42.034%
2026-05-18	189.5600	189.5600	189.5600	189.5600	-11.833%	1	415	-43.765%
2026-05-15	215.0000	215.0000	215.0000	215.0000	-6.261%	1	415	-50.419%
2026-05-14	229.3600	229.3600	229.3600	229.3600	+1.626%	1	414	-53.523%
2026-05-13	210.0000	225.6900	210.0000	225.6900	+11.342%	3	423	-52.767%
2026-05-12	198.7400	202.7000	179.6600	202.7000	-2.548%	13	423	-47.410%
2026-05-11	179.0000	208.0000	176.7900	208.0000	+39.597%	202	423	-48.750%
2026-05-08	155.0000	156.0000	149.0000	149.0000	+3.688%	12	424	-28.456%
2026-05-07	143.7000	143.7000	143.7000	143.7000	-17.698%	1	427	-25.818%
2026-05-06	165.0000	174.6000	165.0000	174.6000	+8.921%	3	427	-38.946%
2026-05-04	160.3000	160.3000	160.3000	160.3000	-1.408%	2	424	-33.500%
2026-05-01	162.5900	162.5900	162.5900	162.5900	+17.013%	1	425	-34.436%
2026-04-29	138.9500	138.9500	138.9500	138.9500	-9.130%	1	425	-23.282%
2026-04-27	159.3000	159.3000	152.9100	152.9100	-10.736%	2	426	-30.286%
2026-04-24	171.3000	171.3000	171.3000	171.3000	+1.904%	1	425	-37.770%
2026-04-23	184.0000	184.0000	168.1000	168.1000	-6.089%	16	426	-36.585%
2026-04-22	179.2000	179.3000	179.0000	179.0000	-2.277%	100	423	-40.447%
2026-04-21	183.1700	183.1700	183.1700	183.1700	+5.403%	1	456	-41.803%
2026-04-17	169.0500	173.7800	167.0000	173.7800	+10.308%	5	456	-38.658%
2026-04-16	159.0000	159.0000	157.3900	157.5400	+7.353%	7	454	-32.335%
2026-04-14	153.2200	153.2200	144.7000	146.7500	+0.755%	5	455	-27.359%
2026-04-13	143.1000	145.6500	143.1000	145.6500	-0.716%	4	457	-26.811%
2026-04-10	132.0000	146.7000	122.0000	146.7000	+16.986%	3	454	-27.335%
2026-04-09	131.0000	131.0000	125.4000	125.4000	+10.582%	14	455	-14.992%
2026-04-08	122.3900	122.3900	113.4000	113.4000	+13.741%	3	465	-5.996%
2026-04-07	99.7000	99.7000	99.7000	99.7000	-2.732%	1	468	+6.921%
2026-04-06	100.9500	103.0000	100.9000	102.5000	-3.393%	5	468	+4.000%
2026-04-02	110.4000	110.4000	106.0200	106.1000	+5.310%	6	465	+0.471%
2026-04-01	102.8500	102.8500	100.7500	100.7500	+21.532%	3	465	+5.806%
2026-03-31	81.4000	82.9000	81.4000	82.9000	+11.350%	3	465	+28.589%
2026-03-30	80.0000	80.0000	74.4500	74.4500	-20.680%	10	462	+43.183%
2026-03-27	94.0000	94.5700	93.0000	93.8600	-2.229%	6	456	+13.573%
2026-03-26	100.0000	100.0000	96.0000	96.0000	-16.369%	5	450	+11.042%
2026-03-24	114.0000	114.7900	114.0000	114.7900	+9.700%	2	450	-7.135%
2026-03-23	107.0500	112.6400	104.6400	104.6400	+8.717%	16	450	+1.873%
2026-03-20	124.5700	124.5700	96.2500	96.2500	-21.139%	26	442	+10.753%
2026-03-19	103.0000	122.0500	103.0000	122.0500	+28.474%	11	444	-12.659%
2026-03-17	93.1300	95.0000	93.1300	95.0000	-9.679%	202	453	+12.211%
2026-03-16	109.0500	109.0500	105.1800	105.1800	+6.404%	2	259	+1.350%
2026-03-13	101.2000	101.2000	98.2000	98.8500	-4.979%	12	258	+7.840%
2026-03-11	108.5000	108.5000	102.9000	104.0300	-12.705%	102	247	+2.470%
2026-03-10	118.0000	119.1700	118.0000	119.1700	+23.492%	3	193	-10.548%
2026-03-09	101.8100	101.8100	96.5000	96.5000	+4.573%	2	192	+10.466%
2026-03-06	98.0000	98.0000	92.2800	92.2800	-9.529%	2	195	+15.518%
2026-03-05	108.4000	119.8600	102.0000	102.0000	-13.837%	13	193	+4.510%
2026-03-04	122.1400	122.1400	115.0000	118.3800	-9.613%	27	183	-9.951%
2026-03-03	130.9700	130.9700	130.9700	130.9700	+3.150%	1	182	-18.607%
2026-03-02	125.7100	126.9700	122.0000	126.9700	+31.575%	15	182	-16.043%
2026-02-26	105.0000	105.0000	96.5000	96.5000	-12.416%	5	189	+10.466%
2026-02-25	115.0000	119.0000	110.1800	110.1800	+4.436%	6	188	-3.249%
2026-02-24	98.5400	105.5000	98.5400	105.5000	+9.202%	2	188	+1.043%
2026-02-23	95.1000	97.0000	95.1000	96.6100	+0.635%	3	187	+10.341%
2026-02-20	92.4500	98.0000	92.4500	96.0000	+29.206%	17	186	+11.042%
2026-02-13	74.3000	74.3000	74.3000	74.3000	+0.678%	15	182	+43.472%
2026-02-12	79.0000	79.1000	73.8000	73.8000	-10.000%	3	182	+44.444%
2026-02-11	80.1000	82.0000	80.1000	82.0000	-5.421%	3	181	+30.000%
2026-02-10	88.5000	88.5000	86.7000	86.7000	-8.621%	11	181	+22.953%
2026-02-09	97.7800	97.7800	94.8800	94.8800	+13.357%	4	175	+12.352%
2026-02-06	80.1000	83.7000	80.1000	83.7000	+24.055%	3	173	+27.360%
2026-02-05	68.0000	68.0000	58.0000	67.4700	-5.305%	15	171	+57.996%
2026-02-04	68.4100	71.2500	68.4100	71.2500	-14.053%	17	170	+49.614%
2026-02-03	84.7500	86.0000	80.8500	82.9000	+0.485%	10	160	+28.589%
2026-02-02	77.0800	82.5000	77.0800	82.5000	+11.592%	28	157	+29.212%
2026-01-30	73.9300	73.9300	73.9300	73.9300	+4.865%	2	171	+44.190%
2026-01-29	70.5000	70.5000	70.5000	70.5000	-1.742%	1	173	+51.206%
2026-01-27	71.7500	71.7500	71.7500	71.7500	+17.334%	1	172	+48.571%
2026-01-26	63.8500	63.8500	61.1500	61.1500	+2.087%	3	173	+74.325%
2026-01-23	62.0500	62.0500	59.8000	59.9000	-7.846%	6	171	+77.963%
2026-01-21	65.0000	65.0000	65.0000	65.0000	+14.437%	2	168	+64.000%
2026-01-20	60.0600	60.0600	56.8000	56.8000	-0.438%	2	166	+87.676%
2026-01-16	59.1400	61.6000	57.0500	57.0500	-0.297%	23	145	+86.854%
2026-01-15	57.2000	65.0000	57.1800	57.2200	+14.440%	21	145	+86.298%
2026-01-14	53.9000	53.9000	50.0000	50.0000	+1.010%	9	134	+113.200%
2026-01-12	49.5000	49.5000	49.5000	49.5000	+15.600%	1	125	+115.354%
2026-01-09	46.4500	46.4500	42.8200	42.8200	+1.421%	44	124	+148.949%
2026-01-08	43.0200	43.0200	42.2000	42.2200	-20.340%	8	100	+152.487%
2026-01-07	52.5000	53.0000	52.5000	53.0000	+1.982%	4	94	+101.132%
2026-01-06	52.5000	52.5000	51.9700	51.9700	+9.250%	3	90	+105.118%
2026-01-05	47.5700	47.5700	47.5700	47.5700	-12.232%	1	89	+124.091%
2026-01-02	52.6000	54.5000	52.0200	54.2000	+7.327%	10	89	+96.679%
2025-12-30	51.0000	51.0000	50.5000	50.5000	-3.442%	7	83	+111.089%
2025-12-29	51.7500	53.6000	51.7500	52.3000	-1.321%	6	81	+103.824%
2025-12-26	53.0000	53.0000	53.0000	53.0000	-4.676%	1	76	+101.132%
2025-12-24	54.3000	55.9400	54.3000	55.6000	+1.981%	12	76	+91.727%
2025-12-23	54.5100	54.5200	54.5000	54.5200	-3.675%	10	76	+95.525%
2025-12-22	56.7000	56.7000	56.6000	56.6000	+9.372%	4	66	+88.339%
2025-12-19	50.5500	53.5000	50.5500	51.7500	+2.577%	9	64	+105.990%
2025-12-17	50.4500	50.4500	50.4500	50.4500	-5.258%	1	64	+111.298%
2025-12-15	53.2500	53.2500	53.2500	53.2500	+2.011%	1	63	+100.188%
2025-12-12	62.0000	62.0000	50.4300	52.2000	-11.943%	5	63	+104.215%
2025-12-11	59.2800	59.2800	59.2800	59.2800	-6.719%	1	64	+79.825%
2025-12-10	60.7500	63.5500	60.7500	63.5500	+6.360%	11	64	+67.742%
2025-12-09	59.7500	59.7500	59.7500	59.7500	+14.442%	1	54	+78.410%
2025-12-08	55.8400	55.8400	52.2100	52.2100	+1.635%	4	55	+104.175%
2025-12-05	52.0900	53.1500	51.3700	51.3700	+28.425%	14	54	+107.514%
2025-12-03	40.0000	40.0000	40.0000	40.0000	+5.708%	1	42	+166.500%
2025-11-28	37.9500	37.9500	37.8400	37.8400	+27.924%	2	43	+181.712%
2025-11-24	31.0000	31.0000	29.5800	29.5800	+21.379%	6	41	+260.379%
2025-11-21	24.3700	24.3700	24.3700	24.3700	-25.314%	1	37	+337.423%
2025-11-20	32.6300	32.6300	32.6300	32.6300	+27.961%	1	37	+226.693%
2025-11-17	25.5000	25.5000	25.5000	25.5000	-10.526%	2	36	+318.039%
2025-11-13	28.5000	28.5000	28.5000	28.5000	-12.523%	3	38	+274.035%
2025-11-11	32.5800	32.5800	32.5800	32.5800	-10.862%	1	35	+227.195%
2025-11-10	31.6000	37.5000	31.6000	36.5500	+16.032%	31	35	+191.655%
2025-11-06	30.4000	31.5000	29.5000	31.5000	+81.034%	8	8	+238.413%
2025-11-04	17.4000	17.4000	17.4000	17.4000	-10.309%	1	6	+512.644%
2025-11-03	19.4000	19.4000	19.4000	19.4000	-11.818%	1	5	+449.485%
2025-10-29	21.0600	22.0000	21.0600	22.0000	0.000%	5	5	+384.545%