Optionistics

COHH Stock Prices

Data as of

Last
2.58
Change
-0.25
Open
2.57
Previous
2.83
High
2.90
Low
2.40
Bid
-
Ask
-
Volume
3,627,274
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
225.2%
Hist Vol
204.0%
Opt Volume
38
Open Int
4,469

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 20262.572.902.402.58-0.253,627,274382.2522.040
Nov 9, 20262.252.932.252.83+0.714,169,5262422.1062.046
Nov 6, 20262.072.181.862.12+0.453,977,898661.6892.007
Nov 5, 20262.042.101.461.67-0.616,214,346972.2691.981
Nov 4, 20262.452.522.072.28-0.302,908,8923332.1361.944
Nov 3, 20262.492.722.452.58+0.182,231,6311251.7701.946
Nov 2, 20262.772.872.362.40-0.263,666,2871152.1031.950
Oct 30, 20262.883.012.482.66-0.793,973,9061452.0731.954
Oct 29, 20263.613.723.233.45-0.062,303,526531.7901.930
Oct 28, 20263.503.593.313.51+0.103,625,172731.6911.938
Oct 27, 20263.243.433.053.41+0.403,692,2381451.6771.945
Oct 26, 20262.783.122.703.01+0.312,430,419351.7141.943
Oct 23, 20262.692.862.562.70+0.031,826,157491.7911.942
Oct 22, 20263.153.182.572.67-0.912,786,9963902.0821.950
Oct 21, 20263.683.733.443.58+0.172,318,8511041.7321.914
Oct 20, 20263.203.543.003.41+0.012,415,717481.7591.921
Oct 19, 20263.773.773.403.40-0.021,879,6752921.7271.929
Oct 16, 20263.953.953.403.42-0.591,385,6393421.4391.938
Oct 15, 20263.994.053.504.01-0.411,996,2002101.5091.934
Oct 14, 20265.055.194.384.42-1.011,712,3741,2941.7561.920
Oct 13, 20264.995.454.835.44+0.06718,6091391.5321.906
Oct 12, 20266.056.085.215.37-1.011,278,9285721.7831.915
Oct 9, 20266.567.115.976.38+0.411,399,0231241.4531.908
Oct 8, 20266.757.105.825.97-1.421,217,6366601.3471.914
Oct 7, 20267.127.546.617.39-0.19619,505591.5321.897
Oct 6, 20267.497.687.277.57+0.23797,5502931.2261.906
Oct 5, 20267.657.687.047.34-0.16475,679751.3651.915
Oct 2, 20266.637.566.617.50+0.001,702,7123861.3651.924
Oct 1, 20265.606.905.506.77+1.222,586,3803351.3661.953
Sep 30, 20265.866.005.345.55-0.161,329,347321.3191.934
Sep 29, 20265.616.125.495.71+0.331,474,398691.4151.944
Sep 28, 20265.706.005.115.38-0.531,317,1893181.4451.951
Sep 25, 20265.976.125.695.91+0.21977,550641.4841.957
Sep 24, 20265.856.105.685.70-0.411,088,3341481.2891.965
Sep 23, 20266.546.576.036.11-0.41911,4381051.3841.974
Sep 22, 20266.547.066.296.52-0.461,591,1723891.5121.983
Sep 21, 20267.237.476.806.98+0.141,318,1743611.4351.991
Sep 18, 20266.366.866.246.84+0.85938,1533531.3342.002
Sep 17, 20266.336.635.755.99+0.251,103,5011401.4861.998
Sep 16, 20265.405.905.305.74+0.691,116,3213001.5952.007
Sep 15, 20265.065.324.985.05+0.17609,844561.2312.005
Sep 14, 20265.635.674.844.88-1.651,381,4174001.2982.015
Sep 11, 20266.466.836.036.53+0.48780,549921.4811.969
Sep 10, 20266.206.755.966.05-0.44979,552871.5021.975
Sep 9, 20266.416.906.416.49+0.08771,1391261.4211.984
Sep 8, 20265.656.965.606.41+0.001,645,9442761.5341.996
Sep 4, 20265.225.704.995.63+0.651,480,9231831.2832.008
Sep 3, 20265.155.154.654.98-0.16797,6271381.3862.006
Sep 2, 20265.135.274.955.14-0.14577,1201431.3102.019
Sep 1, 20265.215.414.995.28-0.22494,7291431.4742.032
Aug 31, 20265.555.675.405.51-0.04318,155911.2282.044
Aug 28, 20266.056.085.525.55-0.71751,4751851.3262.058
Aug 27, 20266.586.766.076.26+0.061,069,1215881.5082.062
Aug 26, 20265.866.235.776.20+0.23613,2213131.5232.076
Aug 25, 20265.976.095.705.97+0.49688,8361991.4692.088
Aug 24, 20265.445.644.945.48-0.57998,6453171.5382.094
Aug 21, 20266.396.665.796.05-0.031,103,8651821.5332.103
Aug 20, 20266.146.155.576.08+0.09866,9131481.4662.118
Aug 19, 20266.947.025.875.99-0.851,560,7592661.5992.133
Aug 18, 20267.807.996.816.84-2.301,877,7152291.6042.136
Aug 17, 20268.299.698.189.15+1.221,583,2614372.0012.082
Aug 14, 20268.098.917.527.92-0.131,602,2391601.6802.076
Aug 13, 20268.879.847.928.05-1.511,749,2673481.7442.092
Aug 12, 20269.759.848.689.56+1.401,945,6825912.4232.083
Aug 11, 20267.998.357.558.16+0.09499,907662.3152.073
Aug 10, 202611.5111.608.028.07-3.161,331,0301192.5692.089

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.