Dark

COHR20270115C330
COHR Jan 15 2027 330.00 Call (COHR270115C00330000)
option OPRA

EOD

Aug 19, 2026

43.20-25.195%(-14.55)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	56.0000	56.0000	43.2000	43.2000	-25.195%	28	124	0.000%
2026-08-18	68.9000	68.9000	57.7500	57.7500	-34.753%	16	127	-25.195%
2026-08-17	76.0000	88.5100	76.0000	88.5100	+26.805%	6	123	-51.192%
2026-08-14	68.8500	78.9000	67.5000	69.8000	-4.397%	14	125	-38.109%
2026-08-13	72.4000	73.0100	72.4000	73.0100	-20.399%	5	120	-40.830%
2026-08-12	94.0000	94.0000	91.7200	91.7200	+15.516%	3	116	-52.900%
2026-08-11	77.0000	80.0000	77.0000	79.4000	-1.975%	5	116	-45.592%
2026-08-10	85.6000	85.6000	81.0000	81.0000	-28.947%	8	119	-46.667%
2026-08-07	116.7000	121.4000	106.8000	114.0000	+24.183%	25	117	-62.105%
2026-08-06	74.1000	93.8000	74.1000	91.8000	+4.461%	42	123	-52.941%
2026-08-05	97.0000	97.0000	87.4500	87.8800	-0.644%	11	107	-50.842%
2026-08-04	80.1000	88.4500	79.8000	88.4500	+47.269%	6	100	-51.159%
2026-08-03	60.0600	60.0600	60.0600	60.0600	+19.880%	5	95	-28.072%
2026-07-31	50.1000	50.1000	50.1000	50.1000	+28.462%	2	95	-13.772%
2026-07-30	39.0000	39.0000	39.0000	39.0000	+18.794%	3	95	+10.769%
2026-07-29	30.3900	32.8300	30.3900	32.8300	-13.605%	2	96	+31.587%
2026-07-28	33.3200	38.2800	33.3200	38.0000	-16.685%	10	97	+13.684%
2026-07-27	46.2600	46.2600	45.6100	45.6100	-25.910%	2	100	-5.284%
2026-07-24	72.6100	72.6100	61.5600	61.5600	-28.419%	2	98	-29.825%
2026-07-23	86.0000	86.0000	86.0000	86.0000	+4.242%	3	98	-49.767%
2026-07-21	74.2000	82.5000	74.0000	82.5000	+23.134%	3	101	-47.636%
2026-07-20	70.0000	70.0000	67.0000	67.0000	+15.318%	2	102	-35.522%
2026-07-17	51.8000	58.1000	51.8000	58.1000	-1.709%	2	102	-25.645%
2026-07-16	59.1100	59.1100	59.1100	59.1100	-15.339%	1	102	-26.916%
2026-07-15	69.8200	69.8200	69.8200	69.8200	-11.721%	1	102	-38.127%
2026-07-13	81.3100	81.3100	79.0900	79.0900	-8.987%	6	101	-45.379%
2026-07-10	90.0700	90.0700	86.9000	86.9000	-8.042%	4	98	-50.288%
2026-07-09	94.9600	95.5400	94.5000	94.5000	+11.176%	7	97	-54.286%
2026-07-07	83.2000	85.0000	83.2000	85.0000	-22.303%	2	93	-49.176%
2026-07-06	109.4000	109.4000	109.4000	109.4000	+13.133%	1	92	-60.512%
2026-07-02	103.9000	104.3900	96.7000	96.7000	-21.029%	5	91	-55.326%
2026-07-01	122.4500	122.4500	122.4500	122.4500	-11.230%	1	91	-64.720%
2026-06-26	137.9400	137.9400	137.9400	137.9400	+1.040%	1	91	-68.682%
2026-06-17	132.5000	136.5200	129.4000	136.5200	-13.017%	7	88	-68.356%
2026-06-15	148.0800	156.9500	148.0800	156.9500	+35.127%	6	88	-72.475%
2026-06-12	116.0000	116.1500	116.0000	116.1500	+1.975%	4	90	-62.807%
2026-06-11	113.9000	113.9000	113.9000	113.9000	-3.752%	10	91	-62.072%
2026-06-10	121.1000	129.2300	118.3400	118.3400	+1.405%	4	91	-63.495%
2026-06-09	108.9000	116.7000	108.9000	116.7000	-21.694%	2	92	-62.982%
2026-06-08	149.0300	149.0300	149.0300	149.0300	-4.308%	1	90	-71.013%
2026-06-05	155.7400	155.7400	155.7400	155.7400	+12.043%	2	90	-72.261%
2026-06-04	139.0000	139.0000	139.0000	139.0000	-17.742%	2	91	-68.921%
2026-06-02	166.5100	168.9800	166.5100	168.9800	+50.445%	2	90	-74.435%
2026-06-01	110.0000	114.6000	110.0000	112.3200	-1.474%	3	89	-61.538%
2026-05-29	114.0000	114.0000	114.0000	114.0000	-12.977%	1	89	-62.105%
2026-05-28	127.0000	132.0000	127.0000	131.0000	-0.289%	4	88	-67.023%
2026-05-27	119.4000	131.3800	119.4000	131.3800	+1.373%	3	86	-67.118%
2026-05-26	128.6000	130.0000	128.6000	129.6000	+18.681%	4	86	-66.667%
2026-05-20	118.0000	118.0000	109.2000	109.2000	-1.355%	3	86	-60.440%
2026-05-19	113.0000	113.0000	104.5000	110.7000	-3.789%	4	83	-60.976%
2026-05-18	120.0000	120.0000	115.0600	115.0600	-17.932%	8	83	-62.454%
2026-05-15	140.2000	140.2000	140.2000	140.2000	-7.367%	1	83	-69.187%
2026-05-14	148.8000	155.1000	148.8000	151.3500	-2.128%	9	83	-71.457%
2026-05-13	133.7500	155.6300	133.7500	154.6400	+29.417%	19	90	-72.064%
2026-05-12	125.0500	126.6000	112.0000	119.4900	-9.168%	10	90	-63.846%
2026-05-11	126.6000	132.1100	126.6000	131.5500	+51.555%	7	90	-67.161%
2026-05-08	86.5900	95.4700	85.0000	86.8000	+9.721%	10	89	-50.230%
2026-05-07	87.7000	94.1200	79.1100	79.1100	-25.410%	27	85	-45.392%
2026-05-06	107.1000	107.1000	99.0000	106.0600	+6.926%	6	80	-59.268%
2026-05-05	97.8000	100.7000	96.7800	99.1900	+4.411%	12	80	-56.447%
2026-05-04	105.2500	105.2500	95.0000	95.0000	+0.476%	6	79	-54.526%
2026-05-01	88.5600	97.4200	88.5600	94.5500	+4.707%	3	73	-54.310%
2026-04-30	80.3600	90.3000	80.3600	90.3000	+13.542%	2	73	-52.159%
2026-04-29	79.7500	79.7500	79.5300	79.5300	-4.181%	2	72	-45.681%
2026-04-28	83.0000	83.0000	83.0000	83.0000	-10.657%	2	71	-47.952%
2026-04-27	88.1000	92.9000	88.1000	92.9000	-8.653%	6	69	-53.498%
2026-04-24	103.2000	103.2000	101.7000	101.7000	-0.098%	3	69	-57.522%
2026-04-23	102.6500	102.6800	96.3000	101.8000	-7.539%	6	68	-57.564%
2026-04-22	116.3400	116.3400	106.6500	110.1000	-0.109%	6	64	-60.763%
2026-04-21	115.6500	115.6500	109.2000	110.2200	+6.185%	11	56	-60.806%
2026-04-17	101.7000	103.8000	101.5400	103.8000	+12.691%	4	56	-58.382%
2026-04-16	94.9300	97.2000	92.1100	92.1100	+7.807%	7	53	-53.100%
2026-04-14	87.1800	87.1800	85.2000	85.4400	+1.836%	6	50	-49.438%
2026-04-10	87.7000	87.7000	83.9000	83.9000	+57.736%	4	53	-48.510%
2026-04-07	53.1900	53.1900	53.1900	53.1900	-3.291%	1	53	-18.782%
2026-04-02	55.0000	55.0000	55.0000	55.0000	+48.208%	1	52	-21.455%
2026-03-30	37.1100	37.1100	37.1100	37.1100	-42.987%	3	52	+16.411%
2026-03-25	65.0900	65.0900	65.0900	65.0900	+19.607%	1	52	-33.630%
2026-03-20	54.4200	54.4200	54.4200	54.4200	-3.271%	1	52	-20.617%
2026-03-19	56.2600	56.2600	56.2600	56.2600	-9.840%	8	51	-23.214%
2026-03-16	62.4000	62.4000	62.4000	62.4000	+7.568%	1	51	-30.769%
2026-03-09	58.0100	58.0100	58.0100	58.0100	+19.362%	2	50	-25.530%
2026-03-06	55.1000	59.2200	48.6000	48.6000	-12.322%	6	53	-11.111%
2026-03-05	62.5300	62.5300	55.4300	55.4300	-14.723%	2	51	-22.064%
2026-03-04	65.0000	65.0100	64.9600	65.0000	-9.785%	13	49	-33.538%
2026-03-03	72.0500	72.0500	72.0500	72.0500	-6.792%	30	59	-40.042%
2026-03-02	65.7500	77.3000	65.3700	77.3000	+44.216%	35	85	-44.114%
2026-02-27	53.6000	53.6000	53.6000	53.6000	+5.491%	2	53	-19.403%
2026-02-26	50.8100	50.8100	50.8100	50.8100	-22.664%	1	55	-14.977%
2026-02-25	59.6500	65.7000	59.6500	65.7000	+14.780%	11	45	-34.247%
2026-02-24	56.7100	57.2400	56.7100	57.2400	+10.502%	11	45	-24.528%
2026-02-23	54.0900	54.0900	51.8000	51.8000	+2.473%	3	36	-16.602%
2026-02-20	50.5500	50.5500	50.5500	50.5500	+24.201%	3	35	-14.540%
2026-02-19	40.7000	40.7000	40.7000	40.7000	+13.056%	1	32	+6.143%
2026-02-17	36.0000	36.0000	36.0000	36.0000	-10.670%	1	31	+20.000%
2026-02-13	40.3000	40.3000	40.3000	40.3000	-6.540%	1	31	+7.196%
2026-02-09	43.1200	43.1200	43.1200	43.1200	+43.733%	1	31	+0.186%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-18.055%	2	30	+44.000%
2026-02-04	47.4200	47.4200	36.6100	36.6100	-17.823%	5	28	+18.001%
2026-02-03	46.5100	46.5100	41.7200	44.5500	0.000%	23	23	-3.030%