Dark

Check out our Dark Pool Levels

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

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 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
192	434	3	139

COF Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

COF Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

COF Sep 11, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

COF Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0	0%	0			COF260911C00290000
285 C	0	0%	0			COF260911C00285000
280 C	0.20	0%	1	1	08-05	COF260911C00280000
275 C	0	0%	0			COF260911C00275000
270 C	0	0%	0			COF260911C00270000
265 C	0	0%	0			COF260911C00265000
260 C	0	0%	0			COF260911C00260000
255 C	1.58	0%	1	1	08-06	COF260911C00255000
250 C	0.48	-4.00%	12	42	08-12	COF260911C00250000
245 C	0.80	0%	2	1	08-07	COF260911C00245000
240 C	1.33	-8.28%	1	41	08-13	COF260911C00240000
235 C	2.30	-7.26%	3	52	08-13	COF260911C00235000
230 C	4.00	+25.00%	2	296	08-13	COF260911C00230000
225 C	5.95	-14.39%	8	23	08-13	COF260911C00225000
220 C	8.90	+30.88%	1	25	08-13	COF260911C00220000
215 C	11.26	+3.78%	3	11	08-13	COF260911C00215000
210 C	15.70	+76.60%	1	2	08-05	COF260911C00210000
205 C	0	0%	0			COF260911C00205000
200 C	20.30	+7.98%	5	4	08-11	COF260911C00200000
195 C	25.20	+3.70%	2	7	08-12	COF260911C00195000
190 C	30.30	+48.53%	4	2	08-11	COF260911C00190000
185 C	24.80	-6.06%	6	56	07-31	COF260911C00185000
180 C	29.40	-4.85%	2	2	07-31	COF260911C00180000
175 C	33.80	0%	4	2	07-31	COF260911C00175000
170 C	38.80	0%	114	57	07-31	COF260911C00170000
165 C	0	0%	0			COF260911C00165000
160 C	48.20	0%	2	1	07-31	COF260911C00160000
155 C	0	0%	0			COF260911C00155000
150 C	0	0%	0			COF260911C00150000
145 C	0	0%	0			COF260911C00145000
140 C	0	0%	0			COF260911C00140000
135 C	0	0%	0			COF260911C00135000
130 C	0	0%	0			COF260911C00130000
125 C	0	0%	0			COF260911C00125000
120 C	0	0%	0			COF260911C00120000
115 C	0	0%	0			COF260911C00115000
110 C	0	0%	0			COF260911C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			COF260911P00290000
285 P	0	0%	0			COF260911P00285000
280 P	0	0%	0			COF260911P00280000
275 P	0	0%	0			COF260911P00275000
270 P	0	0%	0			COF260911P00270000
265 P	0	0%	0			COF260911P00265000
260 P	0	0%	0			COF260911P00260000
255 P	45.50	0%	2	0	07-30	COF260911P00255000
250 P	0	0%	0			COF260911P00250000
245 P	37.60	0%	2	0	07-31	COF260911P00245000
240 P	21.40	0.00%	2	2	08-12	COF260911P00240000
235 P	28.20	0%	2	1	07-31	COF260911P00235000
230 P	0	0%	0			COF260911P00230000
225 P	0	0%	0			COF260911P00225000
220 P	4.50	-27.42%	4	28	08-13	COF260911P00220000
215 P	5.20	-31.58%	20	25	08-05	COF260911P00215000
210 P	1.60	-36.00%	1	13	08-13	COF260911P00210000
205 P	0.84	-57.36%	1	26	08-13	COF260911P00205000
200 P	1.94	+10.86%	1	3	08-07	COF260911P00200000
195 P	1.40	-20.45%	1	19	08-04	COF260911P00195000
190 P	0.70	0%	16	16	08-05	COF260911P00190000
185 P	1.80	+2.86%	8	9	08-03	COF260911P00185000
180 P	0	0%	0			COF260911P00180000
175 P	0	0%	0			COF260911P00175000
170 P	0	0%	0			COF260911P00170000
165 P	0	0%	0			COF260911P00165000
160 P	0	0%	0			COF260911P00160000
155 P	0	0%	0			COF260911P00155000
150 P	0	0%	0			COF260911P00150000
145 P	0	0%	0			COF260911P00145000
140 P	0	0%	0			COF260911P00140000
135 P	0	0%	0			COF260911P00135000
130 P	0	0%	0			COF260911P00130000
125 P	0	0%	0			COF260911P00125000
120 P	0	0%	0			COF260911P00120000
115 P	0	0%	0			COF260911P00115000
110 P	0	0%	0			COF260911P00110000

Share