Dark

COHR20270115P100
COHR Jan 15 2027 100.00 Put (COHR270115P00100000)
option OPRA

EOD

Jul 1, 2026

3.00+13.208%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.0000	3.0000	3.0000	3.0000	+13.208%	1	1,917	0.000%
2026-06-30	2.6500	2.6500	2.6500	2.6500	-14.516%	5	1,916	+13.208%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+18.774%	1	1,916	-3.226%
2026-06-23	2.6100	2.6100	2.6100	2.6100	+27.317%	5	1,915	+14.943%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-36.923%	2	1,910	+46.341%
2026-06-12	3.2500	3.2500	3.2500	3.2500	-16.667%	1	1,910	-7.692%
2026-06-11	3.9000	3.9000	3.9000	3.9000	0.000%	100	1,909	-23.077%
2026-06-10	3.9000	3.9000	3.9000	3.9000	+5.405%	2	1,809	-23.077%
2026-06-09	3.2000	3.8000	3.2000	3.7000	+23.333%	92	1,809	-18.919%
2026-06-05	2.2500	3.0000	2.2500	3.0000	+36.364%	11	1,727	0.000%
2026-06-02	3.4100	3.4100	2.2000	2.2000	-33.131%	18	1,728	+36.364%
2026-06-01	3.0000	3.4800	3.0000	3.2900	+2.813%	6	1,724	-8.815%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+23.077%	1	1,724	-6.250%
2026-05-28	2.8500	2.8500	2.6000	2.6000	-17.460%	6	1,723	+15.385%
2026-05-26	3.4000	3.4000	3.0000	3.1500	-2.174%	13	1,726	-4.762%
2026-05-21	3.2600	3.7700	3.1500	3.2200	-1.829%	8	1,717	-6.832%
2026-05-20	3.7500	3.7500	3.2800	3.2800	-6.286%	2	1,717	-8.537%
2026-05-19	3.9000	3.9000	3.5000	3.5000	+7.692%	2	1,720	-14.286%
2026-05-18	2.9700	3.7500	2.9700	3.2500	-4.412%	3	1,720	-7.692%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+4.615%	5	1,720	-11.765%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+12.847%	2	1,725	-7.692%
2026-05-13	2.8800	2.8800	2.8800	2.8800	-24.211%	1	1,724	+4.167%
2026-05-07	3.7500	3.8200	3.3200	3.8000	+8.571%	26	1,724	-21.053%
2026-05-06	3.9000	3.9000	3.5000	3.5000	-22.222%	6	1,715	-14.286%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-10.000%	1	1,720	-33.333%
2026-04-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,720	-40.000%
2026-04-28	5.0000	5.0000	5.0000	5.0000	+6.383%	2	1,719	-40.000%
2026-04-24	4.8100	4.8100	4.7000	4.7000	+23.684%	3	1,719	-36.170%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-9.524%	3	1,718	-21.053%
2026-04-16	4.2000	4.2000	4.2000	4.2000	-26.316%	3	1,718	-28.571%
2026-04-14	5.8000	6.1300	5.7000	5.7000	+11.765%	23	1,715	-47.368%
2026-04-10	6.1200	6.1200	5.1000	5.1000	-40.000%	3	1,715	-41.176%
2026-04-02	9.6000	9.6000	8.5000	8.5000	-2.968%	4	1,714	-64.706%
2026-04-01	8.8000	8.8000	8.5000	8.7600	-7.789%	12	1,714	-65.753%
2026-03-31	10.0000	10.0000	9.5000	9.5000	-9.696%	320	1,716	-68.421%
2026-03-30	9.9000	10.5200	9.8000	10.5200	+22.468%	1,107	1,396	-71.483%
2026-03-27	8.5900	8.5900	8.5900	8.5900	+1.657%	3	1,888	-65.076%
2026-03-26	8.4500	8.4500	8.4500	8.4500	+5.625%	1	1,888	-64.497%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,889	-62.500%
2026-03-23	8.1000	8.1000	8.1000	8.1000	-14.647%	1	1,890	-62.963%
2026-03-20	8.6000	9.4900	8.6000	9.4900	+21.667%	6	1,891	-68.388%
2026-03-17	7.8000	7.8000	7.8000	7.8000	-13.333%	1	1,885	-61.538%
2026-03-16	9.0000	9.0000	9.0000	9.0000	0.000%	1	1,884	-66.667%
2026-03-13	9.0000	9.0000	9.0000	9.0000	0.000%	1	1,883	-66.667%
2026-03-11	9.0000	9.0000	9.0000	9.0000	+12.500%	1	1,882	-66.667%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-17.270%	1	1,881	-62.500%
2026-03-09	9.8000	10.0000	9.6000	9.6700	-2.814%	73	1,880	-68.976%
2026-03-06	9.2000	10.0000	8.3000	9.9500	+32.667%	1,261	1,810	-69.849%
2026-03-05	7.3000	7.5000	7.3000	7.5000	+2.740%	2	594	-60.000%
2026-03-04	7.0000	7.8000	7.0000	7.3000	-15.116%	24	594	-58.904%
2026-03-03	8.1000	8.6000	8.1000	8.6000	+37.600%	20	571	-65.116%
2026-03-02	6.1500	6.2500	6.1500	6.2500	-5.873%	35	551	-52.000%
2026-02-26	6.6400	6.6400	6.6400	6.6400	-8.666%	1	516	-54.819%
2026-02-23	7.2700	7.2700	7.2700	7.2700	-14.066%	1	517	-58.735%
2026-02-09	8.4600	8.4600	8.4600	8.4600	-17.302%	3	516	-64.539%
2026-02-05	10.2300	10.2300	10.2300	10.2300	+16.914%	2	519	-70.674%
2026-01-30	8.7500	8.7500	8.7500	8.7500	-2.778%	3	521	-65.714%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-5.263%	1	524	-66.667%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-10.798%	6	524	-68.421%
2026-01-23	10.6500	10.6500	10.6500	10.6500	+0.472%	10	518	-71.831%
2026-01-22	11.6000	11.6000	10.6000	10.6000	+17.778%	3	508	-71.698%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-19.643%	8	511	-66.667%
2026-01-12	11.0000	11.2000	11.0000	11.2000	-3.448%	75	508	-73.214%
2026-01-09	11.6000	11.6000	11.6000	11.6000	+4.505%	25	433	-74.138%
2026-01-08	10.8000	11.1000	10.8000	11.1000	+8.824%	210	408	-72.973%
2026-01-07	10.1900	10.3000	10.1900	10.2000	+7.368%	25	199	-70.588%
2026-01-06	9.3000	9.5000	9.3000	9.5000	0.000%	11	174	-68.421%
2026-01-05	9.2500	9.5000	9.2500	9.5000	-2.664%	7	156	-68.421%
2025-12-26	9.7600	9.7600	9.7600	9.7600	-20.066%	1	156	-69.262%
2025-12-19	12.2100	12.2100	12.2100	12.2100	+3.827%	1	155	-75.430%
2025-12-16	12.5000	12.5000	11.7600	11.7600	-2.810%	2	155	-74.490%
2025-12-15	12.1000	12.1000	12.1000	12.1000	+0.749%	2	154	-75.207%
2025-12-12	12.0100	12.0100	12.0100	12.0100	+5.536%	1	154	-75.021%
2025-12-10	11.3800	11.3800	11.3800	11.3800	-23.212%	1	153	-73.638%
2025-11-24	14.9800	14.9800	14.6100	14.8200	-5.905%	5	153	-79.757%
2025-11-17	15.7500	15.7500	15.7500	15.7500	-1.563%	1	152	-80.952%
2025-11-14	16.0000	16.0000	16.0000	16.0000	+42.857%	1	152	-81.250%
2025-11-11	11.2000	11.2000	11.2000	11.2000	0.000%	2	151	-73.214%
2025-11-10	11.2000	11.2000	11.2000	11.2000	-25.333%	10	149	-73.214%
2025-11-05	15.0000	15.0000	15.0000	15.0000	-13.194%	1	139	-80.000%
2025-10-09	17.2800	17.2800	17.2800	17.2800	-8.716%	1	139	-82.639%
2025-09-15	18.9300	18.9300	18.9300	18.9300	-4.874%	1	138	-84.152%
2025-09-11	19.9000	19.9000	19.9000	19.9000	-23.462%	1	139	-84.925%
2025-08-14	26.0000	26.0000	26.0000	26.0000	+61.994%	2	139	-88.462%
2025-08-13	16.0500	16.0500	16.0500	16.0500	-1.231%	1	139	-81.308%
2025-08-11	16.2300	16.2500	16.2300	16.2500	-23.349%	2	138	-81.538%
2025-07-24	21.2000	21.2000	21.1900	21.2000	+3.415%	59	138	-85.849%
2025-07-17	20.5000	20.5000	20.5000	20.5000	-7.824%	5	117	-85.366%
2025-07-15	22.2400	22.2400	22.2400	22.2400	-48.874%	2	113	-86.511%
2025-04-09	43.5000	43.5000	43.5000	43.5000	-20.548%	2	113	-93.103%
2025-04-07	54.7500	54.7500	54.7500	54.7500	+32.406%	1	114	-94.521%
2025-03-21	41.3500	41.3500	41.3500	41.3500	-3.792%	20	114	-92.745%
2025-03-10	42.9800	42.9800	42.9800	42.9800	+23.399%	100	116	-93.020%
2025-02-27	34.8300	34.8300	34.8300	34.8300	+4.532%	4	16	-91.387%
2025-02-25	33.0300	33.3200	33.0300	33.3200	+4.125%	4	16	-90.996%
2025-02-24	32.0000	32.0000	32.0000	32.0000	+11.576%	1	16	-90.625%
2025-02-12	28.6800	28.6800	28.6800	28.6800	+15.366%	10	16	-89.540%
2025-02-06	24.8600	24.8600	24.8600	24.8600	+15.199%	2	6	-87.932%
2025-01-22	21.5800	21.5800	21.5800	21.5800	-15.039%	2	4	-86.098%
2024-12-10	25.4000	25.4000	25.4000	25.4000	-0.392%	1	2	-88.189%
2024-10-15	25.5000	25.5000	25.5000	25.5000	0.000%	2	2	-88.235%