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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,478	3,266	329	8,639

COF Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

COF Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	1.50	+11.11%	30	39	02-02	COF261218C00380000
370 C	0.19	+46.15%	19	34	06-04	COF261218C00370000
360 C	0.23	-83.45%	1	53	03-25	COF261218C00360000
350 C	0.20	+33.33%	10	24	08-12	COF261218C00350000
340 C	0.43	-84.07%	5	14	06-18	COF261218C00340000
330 C	0.45	+50.00%	36	177	07-15	COF261218C00330000
320 C	0.60	-20.00%	1	17	08-04	COF261218C00320000
310 C	0.85	+6.25%	11	290	08-04	COF261218C00310000
300 C	0.98	-3.92%	5	209	08-11	COF261218C00300000
290 C	1.59	-11.17%	2	72	08-07	COF261218C00290000
280 C	2.00	0.00%	20	361	08-12	COF261218C00280000
270 C	3.40	+13.33%	4	102	08-13	COF261218C00270000
260 C	4.90	+2.94%	42	266	08-13	COF261218C00260000
250 C	7.00	+1.74%	11	522	08-13	COF261218C00250000
240 C	9.25	+2.78%	4	502	08-13	COF261218C00240000
230 C	13.20	-2.08%	21	584	08-13	COF261218C00230000
220 C	19.00	+7.34%	18	528	08-13	COF261218C00220000
210 C	24.27	+9.18%	25	353	08-13	COF261218C00210000
200 C	32.80	+4.96%	2	173	08-13	COF261218C00200000
195 C	33.79	+8.48%	2	542	08-13	COF261218C00195000
190 C	36.40	+5.57%	3	147	08-11	COF261218C00190000
185 C	34.70	+3.58%	1	122	07-29	COF261218C00185000
180 C	46.94	+5.01%	1	162	08-12	COF261218C00180000
175 C	50.90	+6.04%	1	42	08-13	COF261218C00175000
170 C	51.80	+14.78%	1	36	08-10	COF261218C00170000
165 C	49.33	+11.10%	1	41	07-17	COF261218C00165000
160 C	53.30	+5.34%	10	26	07-30	COF261218C00160000
155 C	56.40	+44.99%	5	22	07-20	COF261218C00155000
150 C	62.20	+2.13%	10	83	07-28	COF261218C00150000
145 C	77.79	+16.66%	4	37	08-06	COF261218C00145000
140 C	82.90	+0.12%	5	28	08-12	COF261218C00140000
135 C	68.60	+26.69%	2	11	07-22	COF261218C00135000
130 C	57.30	-34.14%	1	3	03-13	COF261218C00130000
125 C	110.66	-1.20%	2	12	01-21	COF261218C00125000
120 C	77.32	-24.71%	1	5	07-09	COF261218C00120000
115 C	78.25	-3.61%	2	52	05-08	COF261218C00115000
110 C	74.90	-23.95%	1	19	06-10	COF261218C00110000
105 C	114.30	0%	1	1	10-08	COF261218C00105000
100 C	105.34	+12.93%	1	10	07-24	COF261218C00100000
95 C	87.40	-41.90%	1	2	03-19	COF261218C00095000
90 C	121.20	-8.53%	5	5	02-18	COF261218C00090000
85 C	121.00	+14.30%	1	11	07-21	COF261218C00085000
80 C	79.75	-5.43%	4	3	04-04	COF261218C00080000
75 C	114.30	0%	2	1	05-02	COF261218C00075000
70 C	86.54	-12.81%	2	1	04-04	COF261218C00070000
65 C	80.40	-8.72%	1	0	04-15	COF261218C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	155.73	0%	1	0	01-23	COF261218P00380000
370 P	0	0%	0			COF261218P00370000
360 P	0	0%	0			COF261218P00360000
350 P	0	0%	0			COF261218P00350000
340 P	121.12	0%	10	10	01-23	COF261218P00340000
330 P	124.04	+11.38%	10	10	02-20	COF261218P00330000
320 P	113.76	+46.81%	2	1	02-20	COF261218P00320000
310 P	117.98	+13.70%	13	11	02-23	COF261218P00310000
300 P	114.00	-5.55%	1	1	03-10	COF261218P00300000
290 P	112.96	+7.16%	2	2	03-12	COF261218P00290000
280 P	98.50	-3.94%	20	14	05-13	COF261218P00280000
270 P	86.17	-2.19%	19	34	05-20	COF261218P00270000
260 P	75.15	-0.40%	10	48	06-04	COF261218P00260000
250 P	38.00	-27.34%	3	76	08-03	COF261218P00250000
240 P	27.15	-30.03%	2	30	08-11	COF261218P00240000
230 P	19.30	-0.52%	13	92	08-13	COF261218P00230000
220 P	13.70	-1.44%	34	382	08-13	COF261218P00220000
210 P	9.90	-3.79%	6	723	08-13	COF261218P00210000
200 P	6.54	-6.57%	47	699	08-13	COF261218P00200000
195 P	5.20	-9.25%	4	376	08-13	COF261218P00195000
190 P	4.34	-3.56%	17	340	08-13	COF261218P00190000
185 P	3.60	+0.28%	1	265	08-13	COF261218P00185000
180 P	2.92	-18.89%	1	611	08-13	COF261218P00180000
175 P	2.35	-8.56%	10	731	08-13	COF261218P00175000
170 P	2.35	-28.79%	2	522	08-07	COF261218P00170000
165 P	1.95	+7.14%	4	1,027	08-07	COF261218P00165000
160 P	1.20	-17.24%	5	498	08-13	COF261218P00160000
155 P	1.24	-1.59%	3	198	08-10	COF261218P00155000
150 P	1.06	0.00%	1	288	08-07	COF261218P00150000
145 P	0.70	-6.67%	2	592	08-12	COF261218P00145000
140 P	0.68	-28.42%	6	292	08-03	COF261218P00140000
135 P	1.25	-27.33%	3	39	07-23	COF261218P00135000
130 P	0.75	-26.47%	3	29	07-28	COF261218P00130000
125 P	0.60	-20.00%	1	35	07-27	COF261218P00125000
120 P	0.37	+37.04%	3	33	08-11	COF261218P00120000
115 P	0.86	-50.00%	1	13	06-17	COF261218P00115000
110 P	0.35	-58.82%	1	67	07-02	COF261218P00110000
105 P	0.22	-26.67%	9	18	07-29	COF261218P00105000
100 P	0.49	+40.00%	1	165	07-07	COF261218P00100000
95 P	0.60	0.00%	6	19	06-08	COF261218P00095000
90 P	0.29	-29.27%	3	72	06-24	COF261218P00090000
85 P	0.50	-60.00%	1	74	05-11	COF261218P00085000
80 P	0.40	+166.67%	4	82	07-10	COF261218P00080000
75 P	0.13	-60.61%	1	300	07-20	COF261218P00075000
70 P	0.01	-96.55%	10	69	07-16	COF261218P00070000
65 P	0.20	0.00%	17	80	06-04	COF261218P00065000

document.getElementById("gqsMhJ").onerror = function(){this.style.display='none';}; .dark-mode .PTTXm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTTXm4{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

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

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

COF
Capital One Financial
stock NYSE