Dark

COHR20270115P200
COHR Jan 15 2027 200.00 Put (COHR270115P00200000)
option OPRA

EOD

Jul 2, 2026

26.00+23.515%(+4.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	24.0000	26.0000	23.9000	26.0000	+23.515%	7	1,681	0.000%
2026-07-01	19.3000	21.3000	19.3000	21.0500	+8.673%	16	1,681	+23.515%
2026-06-30	19.3700	19.3700	19.3700	19.3700	-10.737%	4	1,685	+34.228%
2026-06-29	23.0000	23.0000	21.7000	21.7000	+9.045%	6	1,681	+19.816%
2026-06-26	21.5000	22.6500	19.9000	19.9000	-3.163%	25	1,678	+30.653%
2026-06-25	22.1000	22.4000	20.5500	20.5500	-5.081%	52	1,673	+26.521%
2026-06-24	21.0000	22.0000	21.0000	21.6500	+3.095%	14	1,722	+20.092%
2026-06-23	20.0000	21.0000	18.5000	21.0000	+33.758%	58	1,708	+23.810%
2026-06-22	18.0000	18.0000	15.7000	15.7000	-18.016%	102	1,757	+65.605%
2026-06-17	19.3000	19.3000	19.1500	19.1500	+0.789%	16	1,658	+35.770%
2026-06-16	17.7000	19.0000	17.7000	19.0000	+6.145%	2	1,658	+36.842%
2026-06-15	19.3500	19.4000	16.4600	17.9000	-14.762%	345	1,658	+45.251%
2026-06-12	22.8400	22.8400	21.0000	21.0000	-15.220%	13	1,391	+23.810%
2026-06-11	24.7700	24.7700	24.7700	24.7700	+7.696%	1	1,381	+4.966%
2026-06-10	23.1000	23.1000	23.0000	23.0000	-4.959%	2	1,381	+13.043%
2026-06-09	21.3500	26.4000	18.4000	24.2000	+15.238%	38	1,381	+7.438%
2026-06-08	21.0000	21.0000	21.0000	21.0000	-3.670%	1	1,371	+23.810%
2026-06-05	19.0000	21.8000	19.0000	21.8000	+24.571%	13	1,372	+19.266%
2026-06-04	18.7500	19.5000	17.0000	17.5000	+1.156%	10	1,376	+48.571%
2026-06-03	18.0000	18.0000	17.2500	17.3000	-5.464%	3	1,377	+50.289%
2026-06-02	18.8300	19.1000	17.5000	18.3000	-17.007%	190	1,374	+42.077%
2026-06-01	22.2000	22.2000	22.0500	22.0500	+2.558%	2	1,197	+17.914%
2026-05-29	20.1300	21.8700	20.1300	21.5000	+10.256%	7	1,195	+20.930%
2026-05-28	19.5000	19.5000	19.5000	19.5000	-3.465%	1	1,191	+33.333%
2026-05-27	20.8000	20.9200	20.2000	20.2000	+1.304%	12	1,192	+28.713%
2026-05-26	19.9800	19.9800	19.9400	19.9400	-1.042%	2	1,193	+30.391%
2026-05-22	20.7000	20.7000	20.1500	20.1500	-1.225%	4	1,193	+29.032%
2026-05-21	23.1200	23.1200	20.4000	20.4000	-11.688%	2	1,191	+27.451%
2026-05-20	23.1000	23.1000	23.1000	23.1000	-0.173%	1	1,191	+12.554%
2026-05-19	23.1400	23.1400	23.1400	23.1400	+2.844%	1	1,167	+12.360%
2026-05-18	23.2000	23.2000	22.5000	22.5000	+7.143%	22	1,167	+15.556%
2026-05-15	22.0000	22.0000	20.9000	21.0000	+5.528%	8	1,167	+23.810%
2026-05-14	20.2000	20.4000	19.9000	19.9000	+3.109%	16	1,159	+30.653%
2026-05-13	20.0000	20.0000	19.3000	19.3000	-10.233%	505	1,643	+34.715%
2026-05-12	20.3000	21.5000	20.3000	21.5000	+8.040%	2	1,643	+20.930%
2026-05-11	20.6200	20.6200	19.4000	19.9000	-16.387%	8	1,643	+30.653%
2026-05-08	23.0000	23.8000	23.0000	23.8000	-7.249%	2	1,638	+9.244%
2026-05-07	24.0100	25.6600	24.0100	25.6600	+11.565%	13	1,638	+1.325%
2026-05-06	23.4000	23.4000	23.0000	23.0000	-2.128%	8	1,625	+13.043%
2026-05-05	23.5000	23.5000	23.5000	23.5000	-6.000%	1	1,620	+10.638%
2026-05-04	26.0000	26.0000	25.0000	25.0000	-3.809%	12	1,619	+4.000%
2026-05-01	28.8500	28.8500	25.9700	25.9900	-7.837%	21	1,607	+0.038%
2026-04-30	30.9000	30.9000	28.2000	28.2000	-9.615%	3	1,607	-7.801%
2026-04-29	31.5000	31.5000	31.2000	31.2000	-0.192%	19	1,608	-16.667%
2026-04-28	30.8800	31.2600	30.0000	31.2600	+10.070%	5	1,627	-16.827%
2026-04-27	28.5000	28.5000	28.2000	28.4000	+9.231%	6	1,626	-8.451%
2026-04-24	26.0000	26.0000	26.0000	26.0000	0.000%	1	1,628	0.000%
2026-04-23	24.5000	26.0000	24.5000	26.0000	+6.296%	13	1,629	0.000%
2026-04-22	24.4600	24.4600	24.4600	24.4600	-2.550%	1	1,618	+6.296%
2026-04-20	25.1000	25.1000	25.1000	25.1000	-3.313%	6	1,618	+3.586%
2026-04-17	26.5000	26.5000	25.2000	25.9600	-7.286%	32	1,612	+0.154%
2026-04-16	27.5000	29.0200	27.5000	28.0000	-9.677%	79	1,582	-7.143%
2026-04-15	30.4000	31.0000	30.4000	31.0000	+0.162%	23	1,538	-16.129%
2026-04-14	30.9500	30.9500	30.9500	30.9500	-1.746%	1	1,515	-15.994%
2026-04-13	31.2000	32.2500	31.2000	31.5000	+0.962%	123	1,516	-17.460%
2026-04-10	33.1800	33.1800	31.2000	31.2000	-10.857%	15	1,401	-16.667%
2026-04-09	34.3500	35.3000	34.3500	35.0000	+1.449%	4	1,386	-25.714%
2026-04-08	37.6500	37.6500	34.5000	34.5000	-20.452%	3	1,387	-24.638%
2026-04-07	43.3700	43.3700	43.3700	43.3700	+2.288%	1	1,384	-40.051%
2026-04-06	41.0000	42.4000	41.0000	42.4000	-4.933%	501	1,383	-38.679%
2026-04-02	44.6000	44.6000	44.6000	44.6000	+4.206%	2	881	-41.704%
2026-04-01	43.0000	43.2000	42.6000	42.8000	-18.117%	23	881	-39.252%
2026-03-30	48.9800	52.6000	48.9800	52.2700	+31.662%	8	860	-50.258%
2026-03-24	39.7000	39.7000	39.7000	39.7000	-8.736%	1	862	-34.509%
2026-03-20	42.0000	43.5000	42.0000	43.5000	-5.125%	103	863	-40.230%
2026-03-17	46.2000	46.2000	44.7500	45.8500	-2.922%	7	760	-43.293%
2026-03-13	47.3100	47.3100	46.5000	47.2300	-1.481%	202	755	-44.950%
2026-03-12	47.9400	47.9400	47.9400	47.9400	-1.722%	1	553	-45.766%
2026-03-09	48.0000	48.7800	48.0000	48.7800	+21.950%	201	552	-46.699%
2026-03-04	40.0000	40.0000	40.0000	40.0000	+3.093%	1	352	-35.000%
2026-03-03	41.0000	41.0000	38.8000	38.8000	+12.464%	306	353	-32.990%
2026-03-02	34.5000	34.5000	34.5000	34.5000	-13.534%	5	52	-24.638%
2026-02-27	39.9000	39.9000	39.9000	39.9000	0.000%	1	47	-34.837%
2026-02-26	37.1000	39.9000	37.0000	39.9000	+15.318%	15	46	-34.837%
2026-02-25	34.6000	34.6000	34.6000	34.6000	-17.619%	1	33	-24.855%
2026-02-20	42.0000	42.0000	42.0000	42.0000	-13.402%	1	33	-38.095%
2026-02-19	48.5000	48.5000	48.5000	48.5000	-1.000%	3	33	-46.392%
2026-02-10	48.9900	48.9900	48.9900	48.9900	+7.670%	1	30	-46.928%
2026-02-09	45.5000	45.5000	45.5000	45.5000	-5.602%	1	29	-42.857%
2026-02-06	48.2000	48.2000	48.2000	48.2000	-13.929%	1	30	-46.058%
2026-02-05	56.0000	56.0000	56.0000	56.0000	+13.223%	5	30	-53.571%
2026-02-02	48.1700	49.4600	48.1700	49.4600	-3.961%	40	25	-47.432%
2026-01-29	51.5000	51.5000	51.5000	51.5000	+3.000%	1	25	-49.515%
2026-01-28	50.0000	50.0000	50.0000	50.0000	-4.031%	1	24	-48.000%
2026-01-27	52.0200	52.1000	52.0200	52.1000	-7.130%	3	24	-50.096%
2026-01-23	56.1000	56.1000	56.1000	56.1000	+4.508%	20	23	-53.654%
2026-01-21	53.6800	53.6800	53.6800	53.6800	-9.630%	2	3	-51.565%
2025-12-19	59.4000	59.4000	59.4000	59.4000	0.000%	1	1	-56.229%