Optionistics

COHX Stock Prices

Data as of

Last
10.67
Change
-1.45
Open
11.90
Previous
12.12
High
12.24
Low
9.53
Bid
-
Ask
-
Volume
2,388,738
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
189.7%
Hist Vol
197.2%
Opt Volume
375
Open Int
15,087

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 202611.9012.249.5310.67-1.452,388,7383751.8971.972
Nov 12, 202610.3013.029.8112.12-0.212,812,3162701.8681.972
Nov 11, 202612.4413.4111.3012.33+1.872,888,4502,1841.8311.978
Nov 10, 202610.3911.769.6610.46-1.033,640,6022,7171.7191.972
Nov 9, 20269.0811.889.0511.49+2.882,488,2836991.9881.975
Nov 6, 20268.248.857.578.62+1.832,660,9935921.8131.947
Nov 5, 20268.218.515.886.79-2.412,778,5103,8061.7151.929
Nov 4, 20269.8410.208.409.20-1.201,977,2795431.8261.901
Nov 3, 202610.1911.009.8010.40+0.70905,5801,0221.8851.902
Nov 2, 202611.2711.649.569.70-1.031,962,8911651.5761.905
Oct 30, 202611.5712.1810.0110.73-3.181,580,8413911.7171.907
Oct 29, 202614.7815.0313.0613.91-0.27915,2823261.6811.888
Oct 28, 202614.2714.5213.3914.18+0.431,088,9261521.5241.894
Oct 27, 202612.9913.8812.2913.75+1.571,205,5994051.5911.899
Oct 26, 202611.3112.6310.8912.18+1.28985,0521091.5921.898
Oct 23, 202610.8811.5610.3610.90+0.141,310,4402251.8161.897
Oct 22, 202612.7912.8810.3710.76-3.652,017,2024491.7271.903
Oct 21, 202614.7115.0613.8714.41+0.73641,7191121.5351.875
Oct 20, 202612.8614.3012.0713.68-0.091,580,9882311.4711.880
Oct 19, 202615.2015.3013.7313.77-0.121,400,2644681.5841.886
Oct 16, 202615.9115.9113.7013.89-2.181,304,7185581.4481.892
Oct 15, 202616.1116.3814.1316.07-1.842,007,7596591.4251.890
Oct 14, 202620.3221.0417.6817.91-4.041,459,8353171.4401.879
Oct 13, 202620.1821.9719.5421.95+0.30988,3666011.6041.868
Oct 12, 202624.4624.4621.0221.65-4.021,191,3986241.6051.874
Oct 9, 202626.5628.7724.1025.67+1.562,476,6396651.4211.868
Oct 8, 202627.4928.8023.5024.11-5.781,573,5878331.3311.872
Oct 7, 202628.9430.4326.7029.89-0.65857,4633851.2641.859
Oct 6, 202630.2631.0429.3030.54+0.91836,7482801.2771.865
Oct 5, 202630.8631.0628.4429.63-0.72631,3052771.3851.871
Oct 2, 202626.7630.5026.6030.35+0.001,483,6357651.2911.877
Oct 1, 202622.6027.8922.1927.26+4.942,888,4631,9211.4601.897
Sep 30, 202623.7124.2021.5322.32-0.76834,6592561.5041.884
Sep 29, 202622.6824.6822.1623.08+1.511,681,1205261.3971.890
Sep 28, 202622.7524.3420.5821.57-2.151,215,1714971.4931.895
Sep 25, 202624.1824.6922.9423.72+0.781,260,8141011.4141.898
Sep 24, 202623.5924.6622.9122.94-1.591,083,9712051.4711.904
Sep 23, 202626.4926.5024.2524.53-1.671,319,8292831.4611.909
Sep 22, 202626.3728.5025.3226.20-2.031,955,9841,3121.3011.914
Sep 21, 202629.1830.1827.4928.23+0.691,697,2022,1711.4451.919
Sep 18, 202625.6327.6925.0827.54+3.421,769,7892,0011.3531.926
Sep 17, 202625.4426.6223.1024.12+1.001,337,0692,1001.3591.924
Sep 16, 202621.6023.7721.3523.12+2.821,106,3636911.3681.930
Sep 15, 202620.2121.5020.0820.30+0.64599,8741971.5331.928
Sep 14, 202622.7422.7919.5119.66-6.591,731,1071,9631.4011.934
Sep 11, 202626.1127.5424.2726.26+1.881,391,4904071.4081.901
Sep 10, 202624.6227.2523.8524.37-1.751,206,2604671.3931.905
Sep 9, 202625.8627.8025.8626.12+0.31996,4511931.4651.911
Sep 8, 202622.7028.0822.6025.81+0.002,548,1031,1911.4941.918
Sep 4, 202621.0022.9620.0022.65+2.591,500,2232921.3631.926
Sep 3, 202620.6420.6618.6120.06-0.58446,3573861.3141.925
Sep 2, 202620.9721.2519.9220.64-0.51324,0971961.3491.933
Sep 1, 202620.8621.8220.0521.15-1.03359,6552891.3221.940
Aug 31, 202622.2622.8021.7222.18-0.12308,8712741.4151.947
Aug 28, 202624.1924.4722.2022.30-2.76610,3532311.3441.956
Aug 27, 202626.4827.2024.4125.06+0.15961,6425841.3231.957
Aug 26, 202623.5825.0723.1924.91+1.01706,9922011.3171.965
Aug 25, 202623.7824.5522.9223.90+2.00765,6921,9801.3391.973
Aug 24, 202621.9222.7019.8421.90-2.44990,1844451.5141.976
Aug 21, 202625.4226.7623.3024.34-0.011,582,0274751.4961.980
Aug 20, 202624.5324.6722.4124.35+0.311,217,5072,3491.4731.988
Aug 19, 202628.0228.2423.5524.04-3.541,626,4946021.4951.997
Aug 18, 202631.1632.1427.2527.58-9.142,819,6481,8271.5491.996
Aug 17, 202633.4138.9632.8036.72+4.692,175,4361,8361.6631.959
Aug 14, 202632.6335.8630.2232.03-0.122,224,8563,7551.4881.956
Aug 13, 202635.7739.6131.7632.15-6.323,251,5091,5171.4901.965

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.