Dark

COF20250620C220
COF Jun 20 2025 220.00 Call (COF250620C00220000)
option OPRA

EOD

May 20, 2025

0.9000-14.286%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	1.06	1.06	0.90	0.90	-14.286%	10	1,787	0.000%
2025-05-19	1.45	1.45	1.05	1.05	-16.000%	32	1,792	-14.286%
2025-05-16	1.25	1.29	1.00	1.25	0.000%	92	1,804	-28.000%
2025-05-15	0.99	1.25	0.75	1.25	+8.696%	51	1,791	-28.000%
2025-05-14	1.63	1.63	1.10	1.15	-33.140%	236	1,758	-21.739%
2025-05-13	1.40	2.32	1.40	1.72	+8.861%	88	1,740	-47.674%
2025-05-12	1.40	2.20	1.40	1.58	+172.414%	1,967	2,155	-43.038%
2025-05-09	0.70	0.70	0.58	0.58	-41.414%	28	2,525	+55.172%
2025-05-08	0.85	1.00	0.85	0.99	+32.000%	546	2,515	-9.091%
2025-05-07	0.89	0.89	0.75	0.75	0.000%	4	2,087	+20.000%
2025-05-06	0.72	0.76	0.72	0.75	-21.053%	12	2,086	+20.000%
2025-05-05	0.82	0.95	0.82	0.95	0.000%	3	2,085	-5.263%
2025-05-02	0.90	0.95	0.85	0.95	+58.333%	24	2,083	-5.263%
2025-05-01	0.60	0.60	0.60	0.60	+20.000%	1	2,084	+50.000%
2025-04-30	0.55	0.61	0.50	0.50	-37.500%	25	2,084	+80.000%
2025-04-29	0.80	0.80	0.80	0.80	-23.810%	1	2,082	+12.500%
2025-04-28	1.00	1.05	1.00	1.05	+16.667%	7	2,082	-14.286%
2025-04-25	1.50	1.50	0.90	0.90	-37.500%	48	2,075	0.000%
2025-04-24	0.80	1.44	0.75	1.44	+80.000%	570	2,085	-37.500%
2025-04-23	0.80	0.80	0.80	0.80	+6.667%	1	1,643	+12.500%
2025-04-22	0.55	0.75	0.55	0.75	+53.061%	28	1,643	+20.000%
2025-04-16	0.49	0.49	0.49	0.49	-10.909%	1	1,648	+83.673%
2025-04-14	0.75	0.75	0.30	0.55	-54.167%	19	1,648	+63.636%
2025-04-09	0.60	1.20	0.60	1.20	+93.548%	31	1,647	-25.000%
2025-04-08	0.75	0.75	0.60	0.62	-22.500%	10	1,667	+45.161%
2025-04-07	0.66	0.80	0.66	0.80	-11.111%	2	1,664	+12.500%
2025-04-04	0.90	0.90	0.65	0.90	+38.462%	10	1,664	0.000%
2025-04-03	0.77	0.80	0.65	0.65	-67.662%	11	1,663	+38.462%
2025-04-02	1.95	2.20	1.85	2.01	+48.889%	13	1,663	-55.224%
2025-04-01	1.30	1.51	1.26	1.35	-10.000%	6	1,665	-33.333%
2025-03-31	1.35	1.50	1.35	1.50	+48.515%	7	1,664	-40.000%
2025-03-28	1.01	1.01	1.01	1.01	-27.857%	10	1,662	-10.891%
2025-03-27	1.42	1.42	1.40	1.40	-24.324%	4	1,662	-35.714%
2025-03-25	1.70	1.85	1.70	1.85	+23.333%	504	1,662	-51.351%
2025-03-24	1.40	1.50	1.31	1.50	+50.000%	17	1,322	-40.000%
2025-03-19	0.85	1.05	0.85	1.00	+53.846%	6	1,325	-10.000%
2025-03-18	0.70	0.70	0.65	0.65	0.000%	2	1,325	+38.462%
2025-03-17	0.91	0.91	0.65	0.65	-31.579%	5	1,324	+38.462%
2025-03-13	0.95	0.96	0.95	0.95	-29.630%	16	1,311	-5.263%
2025-03-12	1.35	1.35	1.35	1.35	+13.445%	5	1,311	-33.333%
2025-03-11	1.15	1.19	1.15	1.19	+32.222%	2	1,309	-24.370%
2025-03-10	1.30	1.30	0.90	0.90	-41.935%	83	1,310	0.000%
2025-03-07	2.05	2.05	1.55	1.55	-40.385%	64	1,382	-41.935%
2025-03-06	2.90	3.16	2.60	2.60	-34.177%	9	1,385	-65.385%
2025-03-05	3.31	3.95	3.31	3.95	-10.227%	46	1,385	-77.215%
2025-03-04	4.52	4.52	3.85	4.40	-34.328%	42	1,339	-79.545%
2025-03-03	8.00	8.00	6.70	6.70	-11.842%	15	1,346	-86.567%
2025-02-28	7.40	7.70	7.40	7.60	-2.314%	82	1,361	-88.158%
2025-02-27	7.40	7.92	7.40	7.78	+11.143%	12	1,369	-88.432%
2025-02-26	7.30	7.40	7.00	7.00	+20.690%	9	1,369	-87.143%
2025-02-25	6.10	6.10	5.20	5.80	-17.143%	16	1,370	-84.483%
2025-02-24	7.00	7.00	7.00	7.00	-15.663%	2	1,368	-87.143%
2025-02-21	9.60	9.60	8.20	8.30	-8.186%	56	1,368	-89.157%
2025-02-20	10.08	10.08	8.10	9.04	-21.323%	140	1,376	-90.044%
2025-02-19	9.10	11.49	8.80	11.49	+36.786%	128	1,292	-92.167%
2025-02-18	8.00	8.40	7.70	8.40	+5.000%	699	1,205	-89.286%
2025-02-14	7.60	8.00	7.60	8.00	+29.032%	10	857	-88.750%
2025-02-12	5.36	6.40	5.30	6.20	-13.649%	774	857	-85.484%
2025-02-11	7.18	7.18	7.18	7.18	+7.808%	4	1,219	-87.465%
2025-02-10	6.78	6.80	6.66	6.66	-31.340%	18	1,219	-86.486%
2025-02-07	9.85	9.85	9.70	9.70	+3.191%	20	1,216	-90.722%
2025-02-06	8.70	9.40	8.70	9.40	+20.513%	24	1,206	-90.426%
2025-02-05	7.63	7.80	7.60	7.80	-1.887%	25	1,208	-88.462%
2025-02-04	8.40	8.40	7.70	7.95	-1.852%	11	1,185	-88.679%
2025-02-03	8.40	8.40	8.07	8.10	-18.264%	26	1,175	-88.889%
2025-01-31	9.87	9.91	9.87	9.91	-9.083%	16	1,161	-90.918%
2025-01-30	11.10	11.10	10.90	10.90	+9.000%	14	1,145	-91.743%
2025-01-29	10.00	10.00	9.90	10.00	+9.890%	21	1,145	-91.000%
2025-01-28	8.70	9.70	8.70	9.10	+7.059%	43	1,128	-90.110%
2025-01-27	7.80	9.25	7.80	8.50	-7.609%	37	1,087	-89.412%
2025-01-24	9.40	9.45	9.20	9.20	-8.000%	58	1,071	-90.217%
2025-01-23	8.50	10.38	8.36	10.00	+17.647%	1,053	1,053	-91.000%
2025-01-22	6.80	8.50	6.80	8.50	+28.788%	20	118	-89.412%
2025-01-21	6.60	6.60	6.60	6.60	+7.317%	1	108	-86.364%
2025-01-17	6.55	6.55	6.15	6.15	+3.361%	42	122	-85.366%
2025-01-16	5.95	5.95	5.95	5.95	-2.459%	4	122	-84.874%
2025-01-15	6.10	6.10	6.10	6.10	+98.052%	20	125	-85.246%
2025-01-10	3.20	3.21	3.08	3.08	-21.827%	54	105	-70.779%
2025-01-08	3.94	3.94	3.94	3.94	-14.348%	14	75	-77.157%
2025-01-07	4.30	4.60	4.20	4.60	-6.122%	17	75	-80.435%
2025-01-06	4.90	4.90	4.90	4.90	+25.641%	1	74	-81.633%
2025-01-02	3.90	3.90	3.90	3.90	+3.175%	2	74	-76.923%
2024-12-31	3.70	3.78	3.70	3.78	-12.093%	5	74	-76.190%
2024-12-27	4.30	4.30	4.30	4.30	-3.371%	10	74	-79.070%
2024-12-26	4.45	4.45	4.45	4.45	+8.537%	5	74	-79.775%
2024-12-19	3.80	4.10	3.80	4.10	-18.000%	2	79	-78.049%
2024-12-17	5.00	5.00	5.00	5.00	-19.355%	3	81	-82.000%
2024-12-12	6.20	6.20	6.20	6.20	-32.609%	1	81	-85.484%
2024-12-02	9.20	9.20	9.20	9.20	+4.545%	1	80	-90.217%
2024-11-27	8.60	8.80	8.60	8.80	-3.720%	2	78	-89.773%
2024-11-25	8.00	9.14	8.00	9.14	+26.944%	19	78	-90.153%
2024-11-22	7.20	7.20	7.20	7.20	+20.000%	4	76	-87.500%
2024-11-19	6.00	6.00	6.00	6.00	-9.091%	19	76	-85.000%
2024-11-15	6.70	6.70	6.60	6.60	-4.348%	36	76	-86.364%
2024-11-14	6.90	6.90	6.90	6.90	-1.429%	1	58	-86.957%
2024-11-13	7.00	7.00	7.00	7.00	-12.935%	4	58	-87.143%
2024-11-12	8.43	8.43	8.04	8.04	-6.294%	5	54	-88.806%
2024-11-11	8.80	9.05	8.58	8.58	+28.251%	24	49	-89.510%
2024-11-08	6.68	6.69	6.68	6.69	-23.977%	4	27	-86.547%
2024-11-07	8.80	8.80	8.80	8.80	+2.326%	1	25	-89.773%
2024-11-06	9.33	9.33	8.60	8.60	+177.419%	6	24	-89.535%
2024-11-04	3.10	3.10	3.10	3.10	-3.125%	1	23	-70.968%
2024-10-30	3.20	3.20	3.20	3.20	+84.971%	1	23	-71.875%
2024-10-23	1.73	1.73	1.73	1.73	-33.716%	1	22	-47.977%
2024-10-17	2.61	2.61	2.61	2.61	+6.531%	3	21	-65.517%
2024-10-15	2.45	2.45	2.45	2.45	+88.462%	1	18	-63.265%
2024-09-30	1.30	1.30	1.30	1.30	+4.000%	1	17	-30.769%
2024-09-18	1.25	1.25	1.25	1.25	+19.048%	1	16	-28.000%
2024-09-09	1.05	1.05	1.05	1.05	-34.375%	1	16	-14.286%
2024-07-16	1.60	1.60	1.60	1.60	+33.333%	1	15	-43.750%
2024-06-07	1.31	1.31	1.20	1.20	+14.286%	4	16	-25.000%
2024-06-06	1.05	1.05	1.05	1.05	-72.368%	1	16	-14.286%
2024-04-23	3.80	3.80	3.80	3.80	+5.556%	9	16	-76.316%
2024-04-22	3.40	3.60	3.40	3.60	0.000%	16	14	-75.000%