Dark

Check out our Dark Pool Levels

COF
Capital One Financial
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

205.04USD+0.110%(+0.22)2,562,167

195.70Bid 214.73Ask 19.03Spread

Pre-market

Jul 2, 2026 9:19:30 AM EDT

207.52USD+1.318%(+2.70)2,312

After-hours

Jul 2, 2026 4:35:30 PM EDT

205.12USD+0.037%(+0.08)581,657

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,477	2,446	93	3,275

COF Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

COF Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Aug 21, 2026 Exp. - Max Pain @ $195.00

Puts

Calls

COF Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF260821C00290000
280 C	0	0%	0			COF260821C00280000
270 C	0.40	+60.00%	1	8	06-25	COF260821C00270000
260 C	0.55	-17.91%	7	53	06-25	COF260821C00260000
250 C	0.75	+25.00%	15	85	07-01	COF260821C00250000
240 C	1.50	+7.14%	16	154	07-01	COF260821C00240000
230 C	2.75	+22.22%	30	370	07-01	COF260821C00230000
220 C	5.00	+25.00%	36	915	07-01	COF260821C00220000
210 C	8.35	+21.19%	36	861	07-01	COF260821C00210000
200 C	14.10	+24.45%	20	533	07-01	COF260821C00200000
195 C	13.75	-18.40%	1	287	06-30	COF260821C00195000
190 C	19.50	-7.36%	1	252	07-01	COF260821C00190000
185 C	23.04	+1.05%	2	205	07-01	COF260821C00185000
180 C	28.10	+12.40%	3	96	06-25	COF260821C00180000
175 C	26.20	+71.24%	1	14	06-15	COF260821C00175000
170 C	27.80	+30.82%	2	2	06-15	COF260821C00170000
165 C	22.50	0%	8	8	06-04	COF260821C00165000
160 C	45.51	+16.39%	10	35	06-26	COF260821C00160000
155 C	26.90	0%	1	1	06-11	COF260821C00155000
150 C	56.03	+60.54%	1	1	06-25	COF260821C00150000
145 C	39.00	0%	7	7	06-11	COF260821C00145000
140 C	0	0%	0			COF260821C00140000
135 C	48.30	0%	14	14	06-11	COF260821C00135000
130 C	55.37	0%	1	1	06-09	COF260821C00130000
125 C	57.10	0%	21	21	06-11	COF260821C00125000
120 C	0	0%	0			COF260821C00120000
115 C	0	0%	0			COF260821C00115000
110 C	0	0%	0			COF260821C00110000
105 C	0	0%	0			COF260821C00105000
100 C	0	0%	0			COF260821C00100000
95 C	0	0%	0			COF260821C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF260821P00290000
280 P	0	0%	0			COF260821P00280000
270 P	0	0%	0			COF260821P00270000
260 P	0	0%	0			COF260821P00260000
250 P	0	0%	0			COF260821P00250000
240 P	40.33	+6.95%	6	29	06-22	COF260821P00240000
230 P	29.25	+3.72%	5	0	06-18	COF260821P00230000
220 P	21.97	-42.95%	1	15	06-18	COF260821P00220000
210 P	13.40	-12.82%	1	49	07-01	COF260821P00210000
200 P	7.90	-19.39%	4	216	07-01	COF260821P00200000
195 P	6.00	-20.00%	4	589	07-01	COF260821P00195000
190 P	4.55	-22.49%	9	326	07-01	COF260821P00190000
185 P	3.40	-21.30%	1	177	07-01	COF260821P00185000
180 P	2.65	-19.70%	1	309	07-01	COF260821P00180000
175 P	1.70	-30.04%	2	611	07-01	COF260821P00175000
170 P	1.35	-25.00%	3	184	07-01	COF260821P00170000
165 P	0.90	-23.73%	128	286	07-01	COF260821P00165000
160 P	0.92	+15.00%	1	341	06-30	COF260821P00160000
155 P	1.50	+15.38%	1	54	06-24	COF260821P00155000
150 P	0.83	-58.50%	10	20	06-16	COF260821P00150000
145 P	0.45	-10.00%	1	36	06-18	COF260821P00145000
140 P	1.26	+8.62%	10	21	06-10	COF260821P00140000
135 P	0.40	-56.04%	1	20	06-23	COF260821P00135000
130 P	0.79	-12.22%	13	32	06-11	COF260821P00130000
125 P	0.08	-55.56%	2	24	06-30	COF260821P00125000
120 P	0.10	+25.00%	1	22	06-30	COF260821P00120000
115 P	0	0%	0			COF260821P00115000
110 P	0	0%	0			COF260821P00110000
105 P	0.28	-22.22%	1	5	06-12	COF260821P00105000
100 P	0.36	0%	2	1	06-09	COF260821P00100000
95 P	0.13	-87.96%	1	1	06-17	COF260821P00095000

Share