Dark

COF
Capital One Financial
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

227.35USD+1.573%(+3.52)2,972,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

225.90USD+0.925%(+2.07)2,979

After-hours

Aug 14, 2026 4:10:30 PM EDT

227.34USD-0.004%(-0.01)2

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All COF1 COF

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,697	10,249	1,567	20,383

COF Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

COF Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Sep 18, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

COF Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.30	-50.00%	6	31	02-13	COF260918C00380000
370 C	0	0%	0			COF260918C00370000
360 C	0.05	-93.75%	2	23	03-23	COF260918C00360000
350 C	0.30	-73.91%	1	14	05-12	COF260918C00350000
340 C	0.89	-19.09%	1	9	02-17	COF260918C00340000
330 C	0.05	-75.00%	1	36	06-03	COF260918C00330000
320 C	0.05	-50.00%	1	58	07-02	COF260918C00320000
310 C	0.05	-84.38%	1	411	06-02	COF260918C00310000
300 C	0.08	-20.00%	37	295	07-30	COF260918C00300000
290 C	0.08	-46.67%	2	69	08-05	COF260918C00290000
280 C	0.10	-37.50%	5	524	08-11	COF260918C00280000
270 C	0.15	-53.13%	2	518	08-10	COF260918C00270000
260 C	0.30	-14.29%	1	489	08-13	COF260918C00260000
250 C	0.77	+10.00%	12	728	08-13	COF260918C00250000
240 C	2.20	+10.00%	34	3,685	08-13	COF260918C00240000
230 C	4.95	+7.61%	199	3,359	08-13	COF260918C00230000
220 C	9.43	+3.29%	75	2,970	08-13	COF260918C00220000
210 C	16.18	+4.86%	35	8,487	08-13	COF260918C00210000
200 C	24.82	+4.59%	16	734	08-13	COF260918C00200000
195 C	29.60	+2.64%	10	706	08-13	COF260918C00195000
190 C	32.79	+9.30%	6	753	08-13	COF260918C00190000
185 C	24.50	+39.92%	3	146	07-30	COF260918C00185000
180 C	38.65	-10.53%	5	382	08-10	COF260918C00180000
175 C	42.80	-10.05%	1	54	08-10	COF260918C00175000
170 C	55.00	+15.77%	1	45	08-13	COF260918C00170000
165 C	54.94	+5.05%	2	14	08-11	COF260918C00165000
160 C	63.70	+7.33%	1	183	08-13	COF260918C00160000
155 C	53.28	-2.90%	3	12	07-27	COF260918C00155000
150 C	71.24	+23.17%	1	33	08-06	COF260918C00150000
145 C	45.30	-9.00%	1	4	05-28	COF260918C00145000
140 C	69.90	+48.72%	2	54	07-14	COF260918C00140000
135 C	85.78	+27.46%	3	78	08-06	COF260918C00135000
130 C	0	0%	0			COF260918C00130000
125 C	85.55	+2.04%	5	10	07-31	COF260918C00125000
120 C	87.12	+9.41%	1	11	07-30	COF260918C00120000
115 C	70.00	-42.62%	1	1	03-16	COF260918C00115000
110 C	82.43	-9.57%	1	6	07-08	COF260918C00110000
105 C	0	0%	0			COF260918C00105000
100 C	90.50	+8.00%	1	11	05-08	COF260918C00100000
95 C	107.40	0%	5	3	07-13	COF260918C00095000
90 C	0	0%	0			COF260918C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			COF260918P00380000
370 P	0	0%	0			COF260918P00370000
360 P	0	0%	0			COF260918P00360000
350 P	0	0%	0			COF260918P00350000
340 P	0	0%	0			COF260918P00340000
330 P	0	0%	0			COF260918P00330000
320 P	0	0%	0			COF260918P00320000
310 P	0	0%	0			COF260918P00310000
300 P	82.70	+41.51%	1	2	01-23	COF260918P00300000
290 P	94.40	+111.66%	1	1	03-02	COF260918P00290000
280 P	43.19	-31.55%	6	4	12-30	COF260918P00280000
270 P	75.80	+0.13%	1	10	03-02	COF260918P00270000
260 P	55.02	+3.17%	1	5	07-21	COF260918P00260000
250 P	28.70	-17.41%	5	55	08-13	COF260918P00250000
240 P	18.59	-14.13%	3	257	08-13	COF260918P00240000
230 P	11.80	-19.18%	22	1,233	08-12	COF260918P00230000
220 P	6.40	+6.67%	25	435	08-13	COF260918P00220000
210 P	2.64	-2.22%	18	774	08-13	COF260918P00210000
200 P	1.10	-5.98%	112	1,305	08-13	COF260918P00200000
195 P	0.78	+6.85%	3	7,059	08-13	COF260918P00195000
190 P	0.55	-15.38%	7	1,774	08-13	COF260918P00190000
185 P	0.32	-8.57%	1	865	08-13	COF260918P00185000
180 P	0.30	+20.00%	5	1,062	08-13	COF260918P00180000
175 P	0.30	-30.23%	1	1,009	08-10	COF260918P00175000
170 P	0.13	+160.00%	1	1,332	08-13	COF260918P00170000
165 P	0.18	-33.33%	10	441	08-04	COF260918P00165000
160 P	0.20	+66.67%	908	2,357	08-10	COF260918P00160000
155 P	0.05	0.00%	5	383	08-11	COF260918P00155000
150 P	0.26	+160.00%	2	404	08-07	COF260918P00150000
145 P	0.04	-42.86%	4	479	08-12	COF260918P00145000
140 P	0.05	-50.00%	15	164	08-13	COF260918P00140000
135 P	0.06	-60.00%	10	197	08-05	COF260918P00135000
130 P	0.05	0.00%	1	99	08-06	COF260918P00130000
125 P	0.10	-44.44%	3	24	07-16	COF260918P00125000
120 P	0.03	-70.00%	2	72	08-06	COF260918P00120000
115 P	0.05	-16.67%	1	18	07-23	COF260918P00115000
110 P	0.15	+50.00%	5	19	07-31	COF260918P00110000
105 P	1.20	+15.38%	1	26	04-13	COF260918P00105000
100 P	0.19	-45.71%	1	5	05-27	COF260918P00100000
95 P	0.37	-64.08%	10	77	04-21	COF260918P00095000
90 P	0.38	-24.00%	3	3	04-16	COF260918P00090000

document.getElementById("t6tVF8").onerror = function(){this.style.display='none';}; .dark-mode .bVRrbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVRrbJ{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF Sep 18, 2026 Exp. - Open Interest by Strike

COF Sep 18, 2026 Exp. - Max Pain @ $200.00

COF
Capital One Financial
stock NYSE