Dark

COF20250620C195
COF Jun 20 2025 195.00 Call (COF250620C00195000)
option OPRA

EOD

May 20, 2025

7.40-18.232%(-1.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	8.05	8.80	7.10	7.40	-18.232%	16	1,663	0.000%
2025-05-19	8.50	10.30	8.50	9.05	+0.556%	45	1,663	-18.232%
2025-05-16	9.00	9.86	7.75	9.00	+5.882%	372	1,664	-17.778%
2025-05-15	7.60	8.50	6.82	8.50	-4.709%	277	1,588	-12.941%
2025-05-14	10.35	10.35	8.70	8.92	-21.754%	14	1,504	-17.040%
2025-05-13	11.50	13.30	11.40	11.40	+7.547%	7	1,492	-35.088%
2025-05-12	10.00	11.85	9.25	10.60	+125.532%	53	1,492	-30.189%
2025-05-09	4.69	5.80	4.69	4.70	-25.278%	368	1,472	+57.447%
2025-05-08	5.70	7.30	5.70	6.29	+20.962%	190	1,477	+17.647%
2025-05-07	6.02	6.20	5.20	5.20	+6.122%	26	1,425	+42.308%
2025-05-06	5.00	5.20	4.90	4.90	-20.325%	4	1,418	+51.020%
2025-05-05	5.40	6.45	5.39	6.15	-1.442%	58	1,419	+20.325%
2025-05-02	4.88	6.24	4.30	6.24	+54.074%	54	1,409	+18.590%
2025-05-01	3.59	4.10	3.59	4.05	+23.100%	49	1,417	+82.716%
2025-04-30	4.47	4.47	3.20	3.29	-29.550%	84	1,405	+124.924%
2025-04-29	4.87	4.87	4.15	4.67	-15.091%	70	1,403	+58.458%
2025-04-28	5.81	5.90	5.50	5.50	+1.476%	9	1,389	+34.545%
2025-04-25	6.99	7.20	5.41	5.42	-25.549%	48	1,386	+36.531%
2025-04-24	4.00	7.28	4.00	7.28	+79.753%	69	1,376	+1.648%
2025-04-23	4.86	6.10	3.71	4.05	+14.085%	193	1,363	+82.716%
2025-04-22	2.80	3.55	2.66	3.55	+52.361%	19	1,258	+108.451%
2025-04-21	2.25	2.33	1.95	2.33	-10.385%	9	1,253	+217.597%
2025-04-15	2.83	2.91	2.60	2.60	+13.043%	8	1,251	+184.615%
2025-04-14	2.40	2.40	2.30	2.30	-20.690%	5	1,248	+221.739%
2025-04-11	2.85	2.90	2.85	2.90	-52.614%	18	1,247	+155.172%
2025-04-09	4.70	6.12	4.70	6.12	+104.000%	87	1,247	+20.915%
2025-04-08	3.30	3.30	3.00	3.00	+50.000%	4	1,247	+146.667%
2025-04-07	2.00	2.00	2.00	2.00	-16.667%	5	1,250	+270.000%
2025-04-04	2.40	2.40	2.40	2.40	-12.727%	2	1,250	+208.333%
2025-04-03	2.55	2.75	2.55	2.75	-63.333%	2	1,251	+169.091%
2025-04-02	7.00	7.60	7.00	7.50	+13.636%	11	1,251	-1.333%
2025-04-01	5.60	6.60	5.60	6.60	+6.452%	106	1,252	+12.121%
2025-03-27	5.70	6.20	5.10	6.20	-6.061%	9	1,224	+19.355%
2025-03-26	8.20	8.20	6.60	6.60	-10.690%	13	1,223	+12.121%
2025-03-25	6.68	7.39	6.50	7.39	+19.194%	35	1,226	+0.135%
2025-03-24	6.38	6.38	6.20	6.20	+21.569%	8	1,226	+19.355%
2025-03-20	4.85	5.53	4.85	5.10	+7.822%	206	1,223	+45.098%
2025-03-19	4.20	5.00	4.20	4.73	+24.474%	6	1,078	+56.448%
2025-03-18	3.95	3.96	3.76	3.80	-11.628%	298	1,058	+94.737%
2025-03-17	4.30	4.30	4.30	4.30	-6.522%	2	100	+72.093%
2025-03-14	4.32	4.60	4.32	4.60	+19.171%	4	100	+60.870%
2025-03-13	3.75	3.86	3.75	3.86	-28.519%	13	103	+91.710%
2025-03-12	4.88	5.40	4.88	5.40	+36.709%	4	103	+37.037%
2025-03-11	3.95	3.95	3.95	3.95	+16.176%	1	100	+87.342%
2025-03-10	3.30	3.40	3.29	3.40	-42.373%	25	99	+117.647%
2025-03-07	6.50	6.50	5.00	5.90	-28.916%	74	120	+25.424%
2025-03-06	9.40	9.40	8.10	8.30	-30.252%	48	133	-10.843%
2025-03-04	10.70	11.90	10.70	11.90	-32.768%	3	133	-37.815%
2025-02-26	16.65	17.70	16.64	17.70	+10.625%	13	135	-58.192%
2025-02-25	14.78	16.01	14.78	16.00	-13.043%	13	125	-53.750%
2025-02-24	18.30	18.70	18.30	18.40	-0.648%	11	132	-59.783%
2025-02-21	18.52	18.52	18.52	18.52	-10.531%	28	121	-60.043%
2025-02-20	20.70	20.70	20.70	20.70	-15.164%	1	135	-64.251%
2025-02-19	24.40	24.40	24.40	24.40	+20.852%	1	136	-69.672%
2025-02-18	20.19	20.19	20.19	20.19	+4.938%	5	136	-63.348%
2025-02-14	19.24	19.24	19.24	19.24	+21.772%	20	131	-61.538%
2025-02-12	15.00	15.80	14.80	15.80	-8.934%	6	131	-53.165%
2025-02-11	17.35	17.35	17.35	17.35	-19.076%	1	132	-57.349%
2025-02-06	21.44	21.44	21.44	21.44	+12.017%	1	132	-65.485%
2025-02-03	19.14	19.14	19.14	19.14	-13.000%	3	132	-61.338%
2025-01-31	22.00	22.00	22.00	22.00	-4.348%	2	132	-66.364%
2025-01-30	23.00	23.00	23.00	23.00	+5.505%	3	135	-67.826%
2025-01-29	21.70	21.80	21.70	21.80	+3.810%	2	135	-66.055%
2025-01-27	21.00	21.00	21.00	21.00	-8.377%	1	136	-64.762%
2025-01-23	22.92	22.92	22.92	22.92	+40.873%	1	136	-67.714%
2025-01-22	16.32	16.32	16.27	16.27	+4.900%	6	136	-54.518%
2025-01-21	15.00	15.51	15.00	15.51	+12.391%	4	136	-52.289%
2025-01-17	13.90	13.90	13.80	13.80	+6.977%	8	133	-46.377%
2025-01-16	14.60	14.60	12.90	12.90	-14.513%	8	133	-42.636%
2025-01-15	15.00	15.09	14.90	15.09	+22.683%	3	141	-50.961%
2025-01-14	12.30	12.30	12.30	12.30	+36.667%	9	139	-39.837%
2025-01-13	8.60	9.00	8.60	9.00	+7.143%	3	148	-17.778%
2025-01-10	8.60	8.60	8.40	8.40	-15.152%	10	149	-11.905%
2025-01-08	9.90	9.90	9.90	9.90	-13.913%	1	150	-25.253%
2025-01-07	10.50	11.70	10.40	11.50	-2.128%	6	150	-35.652%
2025-01-06	11.50	11.75	11.50	11.75	+23.684%	10	148	-37.021%
2025-01-03	9.50	9.50	9.50	9.50	+1.064%	2	148	-22.105%
2025-01-02	10.60	10.60	9.40	9.40	-7.843%	14	148	-21.277%
2024-12-27	10.70	10.70	10.20	10.20	-8.929%	32	161	-27.451%
2024-12-26	11.10	11.20	11.10	11.20	+2.752%	9	157	-33.929%
2024-12-23	10.70	10.90	10.70	10.90	+12.371%	3	157	-32.110%
2024-12-19	9.50	9.70	9.50	9.70	+3.743%	3	157	-23.711%
2024-12-18	9.35	9.35	9.35	9.35	-25.200%	10	160	-20.856%
2024-12-17	12.50	12.50	12.50	12.50	-5.303%	1	160	-40.800%
2024-12-16	13.20	13.20	13.20	13.20	-4.348%	2	161	-43.939%
2024-12-12	13.80	13.80	13.80	13.80	-2.128%	1	163	-46.377%
2024-12-11	14.10	14.10	14.10	14.10	+1.585%	15	162	-47.518%
2024-12-09	13.88	13.88	13.88	13.88	+6.769%	10	150	-46.686%
2024-11-20	13.00	13.00	13.00	13.00	-2.256%	1	150	-43.077%
2024-11-19	13.40	13.40	13.30	13.30	-3.623%	20	150	-44.361%
2024-11-18	13.80	13.90	13.80	13.80	-8.911%	24	130	-46.377%
2024-11-15	15.15	15.15	15.15	15.15	-7.622%	2	110	-51.155%
2024-11-13	16.10	16.40	16.10	16.40	0.000%	33	110	-54.878%
2024-11-07	16.60	17.50	16.30	16.40	-3.699%	40	80	-54.878%
2024-11-06	17.15	17.15	17.03	17.03	+124.670%	6	65	-56.547%
2024-10-31	7.58	7.58	7.58	7.58	+2.432%	2	66	-2.375%
2024-10-28	7.40	7.40	7.40	7.40	+60.870%	16	68	0.000%
2024-10-04	4.60	4.60	4.60	4.60	+15.000%	18	52	+60.870%
2024-09-23	4.00	4.00	4.00	4.00	+49.813%	1	44	+85.000%
2024-08-02	2.66	2.67	2.66	2.67	-40.667%	6	43	+177.154%
2024-07-31	4.50	4.50	4.50	4.50	+7.143%	1	41	+64.444%
2024-07-29	4.20	4.20	4.20	4.20	-6.667%	1	41	+76.190%
2024-07-26	4.50	4.50	4.40	4.50	+4.651%	23	40	+64.444%
2024-07-25	4.30	4.30	4.30	4.30	-6.522%	1	26	+72.093%
2024-07-18	4.90	4.90	4.50	4.60	+31.429%	4	25	+60.870%
2024-05-17	3.50	3.50	3.50	3.50	-41.667%	4	21	+111.429%
2024-04-29	6.00	6.00	6.00	6.00	-14.286%	4	22	+23.333%
2024-04-25	6.70	7.00	6.70	7.00	+19.863%	2	18	+5.714%
2024-04-04	6.50	6.50	5.84	5.84	+16.800%	3	16	+26.712%
2024-03-13	5.00	5.00	5.00	5.00	-3.846%	2	16	+48.000%
2024-03-12	5.20	5.20	5.20	5.20	+30.000%	1	16	+42.308%
2024-02-14	4.00	4.00	4.00	4.00	-2.439%	11	15	+85.000%
2024-02-05	4.10	4.10	4.10	4.10	0.000%	2	4	+80.488%
2024-01-29	4.10	4.10	4.10	4.10	0.000%	2	2	+80.488%