Dark

COHR20270115C400
COHR Jan 15 2027 400.00 Call (COHR270115C00400000)
option OPRA

EOD

Aug 19, 2026

25.00-30.748%(-11.10)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	33.6000	33.6000	25.0000	25.0000	-30.748%	59	882	0.000%
2026-08-18	46.0000	46.0000	36.1000	36.1000	-38.710%	159	873	-30.748%
2026-08-17	51.5800	64.5600	51.3800	58.9000	+26.940%	180	911	-57.555%
2026-08-14	44.0000	55.0000	43.5300	46.4000	-0.855%	47	1,041	-46.121%
2026-08-13	67.5100	67.5100	45.9500	46.8000	-28.000%	332	1,049	-46.581%
2026-08-12	62.1600	70.1000	62.1600	65.0000	+16.071%	58	932	-61.538%
2026-08-11	55.8500	56.0000	55.6000	56.0000	-3.896%	6	931	-55.357%
2026-08-10	79.5600	79.5600	58.2700	58.2700	-33.489%	75	924	-57.096%
2026-08-07	77.1000	92.0000	76.0000	87.6100	+33.960%	112	882	-71.464%
2026-08-06	55.2000	65.8000	53.5500	65.4000	+3.810%	39	941	-61.774%
2026-08-05	70.0000	73.0000	63.0000	63.0000	+4.132%	12	917	-60.317%
2026-08-04	58.0000	67.5000	57.0000	60.5000	+41.587%	39	921	-58.678%
2026-08-03	40.2500	43.0000	40.2500	42.7300	+35.436%	16	904	-41.493%
2026-07-31	29.6000	31.5500	29.6000	31.5500	+21.346%	2	905	-20.761%
2026-07-30	24.1000	26.0000	24.1000	26.0000	+28.713%	22	906	-3.846%
2026-07-29	26.1000	26.1000	19.9000	20.2000	-18.384%	162	904	+23.762%
2026-07-28	30.2000	30.2000	22.0700	24.7500	-27.589%	116	865	+1.010%
2026-07-27	37.5000	37.5000	31.1800	34.1800	-22.052%	16	921	-26.858%
2026-07-24	43.8500	43.8500	43.8500	43.8500	-25.804%	1	921	-42.987%
2026-07-23	55.1400	59.1000	55.1400	59.1000	+3.739%	6	920	-57.699%
2026-07-22	57.2300	57.2300	56.9700	56.9700	-4.477%	7	924	-56.117%
2026-07-21	55.0000	59.6400	55.0000	59.6400	+26.759%	29	924	-58.082%
2026-07-20	50.2000	50.2000	47.0500	47.0500	+10.187%	10	937	-46.865%
2026-07-17	33.8700	42.7000	33.3700	42.7000	+4.146%	12	933	-41.452%
2026-07-16	45.5200	47.3000	40.8600	41.0000	-18.000%	174	929	-39.024%
2026-07-15	56.4100	56.4100	45.0000	50.0000	-14.089%	17	789	-50.000%
2026-07-14	59.0100	59.2000	58.1000	58.2000	+0.345%	5	784	-57.045%
2026-07-13	63.7000	63.7000	58.0000	58.0000	-14.956%	11	781	-56.897%
2026-07-10	64.0500	68.2000	64.0500	68.2000	-5.931%	6	787	-63.343%
2026-07-09	78.0000	78.0000	72.0000	72.5000	+14.534%	13	783	-65.517%
2026-07-08	67.0500	67.0500	61.2500	63.3000	+0.253%	3	786	-60.506%
2026-07-07	67.5500	68.0000	63.1400	63.1400	-18.979%	8	785	-60.405%
2026-07-06	83.2500	84.1700	77.6300	77.9300	+4.604%	12	782	-67.920%
2026-07-02	85.9500	85.9500	74.0000	74.5000	-23.629%	52	785	-66.443%
2026-07-01	97.5500	97.5500	97.5500	97.5500	-7.972%	1	785	-74.372%
2026-06-30	110.6000	116.0000	106.0000	106.0000	-4.159%	8	785	-76.415%
2026-06-29	94.8800	110.6000	89.8000	110.6000	+7.379%	11	782	-77.396%
2026-06-26	99.0000	107.0000	99.0000	103.0000	-15.574%	58	784	-75.728%
2026-06-25	126.2000	126.2000	122.0000	122.0000	+9.712%	4	752	-79.508%
2026-06-24	105.0000	113.7300	100.4500	111.2000	+7.961%	94	753	-77.518%
2026-06-23	107.5000	111.3000	103.0000	103.0000	-24.058%	16	708	-75.728%
2026-06-22	111.8000	141.8800	107.0000	135.6300	+23.300%	58	700	-81.567%
2026-06-18	107.4000	116.0000	102.0000	110.0000	+6.796%	8	701	-77.273%
2026-06-17	102.3500	110.0500	101.2000	103.0000	-7.006%	12	701	-75.728%
2026-06-16	132.0000	132.0000	105.0000	110.7600	-13.333%	40	701	-77.429%
2026-06-15	126.0000	128.7400	116.0000	127.8000	+15.447%	51	719	-80.438%
2026-06-12	105.0000	115.0000	105.0000	110.7000	+22.591%	38	719	-77.416%
2026-06-11	89.2500	90.7000	89.2500	90.3000	-6.936%	8	730	-72.315%
2026-06-10	92.0000	102.0000	90.8700	97.0300	+8.341%	146	725	-74.235%
2026-06-09	116.9100	122.2600	82.0000	89.5600	-28.632%	111	720	-72.086%
2026-06-08	116.3000	130.4000	113.0000	125.4900	+16.194%	22	695	-80.078%
2026-06-05	120.6900	125.9000	106.5000	108.0000	-19.643%	35	704	-76.852%
2026-06-04	114.0000	137.1400	106.7000	134.4000	+4.591%	50	715	-81.399%
2026-06-03	134.0000	136.2000	128.5000	128.5000	-5.410%	5	729	-80.545%
2026-06-02	115.0000	142.0000	115.0000	135.8500	+50.944%	48	733	-81.597%
2026-06-01	80.8000	90.0000	80.8000	90.0000	+15.222%	24	761	-72.222%
2026-05-29	92.5000	94.3000	78.1100	78.1100	-20.781%	28	758	-67.994%
2026-05-28	99.0000	101.8300	98.5000	98.6000	-3.010%	29	762	-74.645%
2026-05-27	101.3000	101.6600	89.0000	101.6600	-2.165%	14	739	-75.408%
2026-05-26	100.5000	105.5000	100.5000	103.9100	+4.960%	27	731	-75.941%
2026-05-22	97.0000	102.0000	97.0000	99.0000	-4.808%	9	731	-74.747%
2026-05-21	90.9900	104.0000	90.9900	104.0000	+15.197%	4	733	-75.962%
2026-05-20	91.1100	91.1100	84.0000	90.2800	+0.378%	14	733	-72.308%
2026-05-19	91.0000	91.0000	81.0000	89.9400	-2.841%	31	698	-72.204%
2026-05-18	96.0000	96.0000	89.2200	92.5700	-16.430%	40	698	-72.993%
2026-05-15	103.3200	114.4000	103.3200	110.7700	-8.151%	19	698	-77.431%
2026-05-14	124.4000	126.0000	116.4700	120.6000	-2.545%	27	689	-79.270%
2026-05-13	113.4500	126.7800	102.0700	123.7500	+32.708%	111	622	-79.798%
2026-05-12	102.0200	102.0200	83.5000	93.2500	-9.860%	54	622	-73.190%
2026-05-11	84.0000	103.4500	79.4000	103.4500	+49.085%	239	622	-75.834%
2026-05-08	62.4000	72.7000	62.3000	69.3900	+20.052%	24	478	-63.972%
2026-05-07	67.2500	67.2500	57.8000	57.8000	-25.323%	10	475	-56.747%
2026-05-06	84.8500	84.8500	71.9300	77.4000	+4.595%	17	476	-67.700%
2026-05-05	73.6500	78.7000	72.6600	74.0000	+4.079%	7	473	-66.216%
2026-05-04	73.1100	73.1100	69.5000	71.1000	+9.892%	17	474	-64.838%
2026-05-01	64.7000	64.7000	64.7000	64.7000	-2.999%	1	487	-61.360%
2026-04-30	62.0000	66.7000	60.0000	66.7000	+13.051%	7	487	-62.519%
2026-04-29	58.4500	62.5700	57.0000	59.0000	-0.673%	20	489	-57.627%
2026-04-28	59.9000	61.7500	57.6500	59.4000	-15.240%	5	495	-57.912%
2026-04-27	69.3900	70.0800	66.7000	70.0800	-10.612%	37	501	-64.326%
2026-04-24	77.1900	78.4000	74.7500	78.4000	+1.818%	3	485	-68.112%
2026-04-23	76.1000	77.0000	75.8000	77.0000	-8.897%	3	485	-67.532%
2026-04-22	84.5800	84.5800	84.5200	84.5200	+1.599%	2	486	-70.421%
2026-04-21	87.6000	87.7500	82.9500	83.1900	+4.826%	24	485	-69.948%
2026-04-20	79.4100	79.4600	79.3600	79.3600	-2.566%	20	485	-68.498%
2026-04-17	76.7900	81.4500	76.2900	81.4500	+14.799%	30	485	-69.306%
2026-04-16	68.6700	70.9500	67.0000	70.9500	+13.958%	39	483	-64.764%
2026-04-15	62.9500	67.5000	62.2500	62.2600	+0.274%	5	482	-59.846%
2026-04-14	63.5000	64.1000	62.0900	62.0900	-1.099%	16	485	-59.736%
2026-04-13	64.0000	64.0000	62.3000	62.7800	-1.952%	17	486	-60.178%
2026-04-10	50.9500	64.0300	50.9500	64.0300	+28.317%	26	492	-60.956%
2026-04-09	57.7500	57.7500	48.6700	49.9000	+1.837%	9	488	-49.900%
2026-04-08	48.2000	49.0000	46.8000	49.0000	+26.386%	3	489	-48.980%
2026-04-07	41.8000	41.8000	37.5000	38.7700	+0.440%	136	488	-35.517%
2026-04-06	43.1000	43.1000	38.0000	38.6000	-7.876%	187	457	-35.233%
2026-04-02	40.6300	41.9000	40.6300	41.9000	+8.831%	65	432	-40.334%
2026-04-01	38.5000	38.5000	38.5000	38.5000	+35.563%	1	432	-35.065%
2026-03-31	28.4000	28.4000	28.4000	28.4000	+10.078%	39	432	-11.972%
2026-03-30	28.4000	28.4000	25.8000	25.8000	-27.324%	66	393	-3.101%
2026-03-26	38.0000	38.3500	35.5000	35.5000	-27.403%	3	393	-29.577%
2026-03-25	49.1300	49.4000	48.9000	48.9000	+2.645%	3	393	-48.875%
2026-03-24	46.8600	49.9600	46.8600	47.6400	+16.479%	14	390	-47.523%
2026-03-23	46.5000	46.5000	40.9000	40.9000	+5.794%	2	381	-38.875%
2026-03-20	38.6600	38.6600	38.6600	38.6600	-9.461%	5	381	-35.334%
2026-03-18	43.3400	43.3400	42.7000	42.7000	+15.655%	51	378	-41.452%
2026-03-17	39.5500	39.5500	36.8500	36.9200	-15.029%	9	337	-32.286%
2026-03-16	45.5000	45.6000	43.4500	43.4500	+3.207%	5	332	-42.463%
2026-03-12	40.6000	42.1000	38.6000	42.1000	-4.318%	396	328	-40.618%
2026-03-11	44.7700	44.7700	40.0000	44.0000	-10.931%	4	136	-43.182%
2026-03-10	51.0000	51.4000	49.4000	49.4000	+17.062%	3	135	-49.393%
2026-03-09	39.4000	42.2000	39.3000	42.2000	+21.965%	76	133	-40.758%
2026-03-06	36.6000	36.6000	34.6000	34.6000	-16.182%	2	57	-27.746%
2026-03-05	44.5000	44.5000	41.2800	41.2800	-19.059%	13	55	-39.438%
2026-03-04	61.4000	61.4000	48.6100	51.0000	-13.206%	26	44	-50.980%
2026-03-03	60.4700	60.4700	58.7600	58.7600	-0.407%	40	45	-57.454%
2026-03-02	54.0000	62.1000	52.5500	59.0000	+51.905%	25	53	-57.627%
2026-02-27	38.7000	38.8600	38.7000	38.8400	-2.166%	20	40	-35.633%
2026-02-26	39.7000	39.7000	39.7000	39.7000	0.000%	20	0	-37.028%