Dark

COF20250620P145
COF Jun 20 2025 145.00 Put (COF250620P00145000)
option OPRA

EOD

May 19, 2025

0.2200-12.000%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.20	0.22	0.20	0.22	-12.000%	18	1,216	0.000%
2025-05-15	0.25	0.25	0.25	0.25	+31.579%	43	1,216	-12.000%
2025-05-14	0.19	0.19	0.19	0.19	0.000%	7	1,241	+15.789%
2025-05-13	0.19	0.19	0.19	0.19	-5.000%	5	1,241	+15.789%
2025-05-12	0.30	0.30	0.20	0.20	-64.912%	16	1,236	+10.000%
2025-05-09	0.57	0.57	0.57	0.57	+21.277%	2	1,237	-61.404%
2025-05-08	0.45	0.47	0.45	0.47	-32.857%	2	1,237	-53.191%
2025-05-07	0.70	0.70	0.70	0.70	-5.405%	1	1,239	-68.571%
2025-05-06	0.85	0.90	0.72	0.74	-7.500%	23	1,239	-70.270%
2025-05-05	0.80	0.80	0.80	0.80	-36.000%	20	1,245	-72.500%
2025-05-01	1.25	1.25	1.25	1.25	-24.242%	1	1,265	-82.400%
2025-04-30	1.75	1.92	1.65	1.65	+39.831%	19	1,264	-86.667%
2025-04-29	1.25	1.25	1.17	1.18	-18.621%	15	1,256	-81.356%
2025-04-28	1.45	1.45	1.45	1.45	-8.805%	10	1,254	-84.828%
2025-04-25	1.61	1.61	1.59	1.59	+2.581%	4	1,254	-86.164%
2025-04-24	1.70	1.70	1.55	1.55	-31.111%	18	1,254	-85.806%
2025-04-23	2.51	2.51	1.75	2.25	-40.633%	13	1,246	-90.222%
2025-04-22	3.70	4.03	3.70	3.79	-27.533%	218	1,243	-94.195%
2025-04-21	5.00	5.60	4.76	5.23	-8.246%	15	1,065	-95.793%
2025-04-17	5.70	5.70	5.70	5.70	-16.788%	1	1,061	-96.140%
2025-04-16	6.00	6.85	5.80	6.85	+20.175%	39	1,061	-96.788%
2025-04-15	5.70	5.70	5.60	5.70	-12.308%	4	1,053	-96.140%
2025-04-14	7.20	7.20	6.50	6.50	-32.990%	13	1,052	-96.615%
2025-04-11	9.70	11.10	9.70	9.70	-5.181%	20	1,057	-97.732%
2025-04-10	7.40	10.23	7.40	10.23	+79.474%	3	1,052	-97.849%
2025-04-09	12.50	14.70	5.70	5.70	-48.649%	21	1,051	-96.140%
2025-04-08	9.20	11.10	9.20	11.10	-1.333%	10	1,041	-98.018%
2025-04-07	15.88	15.91	11.25	11.25	-7.635%	21	1,034	-98.044%
2025-04-04	14.09	14.09	12.18	12.18	+103.000%	56	1,042	-98.194%
2025-04-03	6.45	7.50	5.80	6.00	+166.667%	28	1,042	-96.333%
2025-04-02	2.25	2.25	2.25	2.25	-13.462%	1	1,045	-90.222%
2025-04-01	2.60	2.60	2.60	2.60	+8.333%	2	1,045	-91.538%
2025-03-31	2.40	2.40	2.40	2.40	-27.273%	1	1,046	-90.833%
2025-03-28	3.00	3.30	3.00	3.30	+43.478%	12	1,046	-93.333%
2025-03-27	2.28	2.30	2.28	2.30	+4.545%	2	1,040	-90.435%
2025-03-24	2.68	2.68	2.20	2.20	-31.250%	13	1,038	-90.000%
2025-03-21	3.40	3.40	3.00	3.20	0.000%	104	1,027	-93.125%
2025-03-19	3.68	3.68	3.20	3.20	-17.949%	56	980	-93.125%
2025-03-17	3.84	3.90	3.84	3.90	-17.548%	3	1,005	-94.359%
2025-03-14	4.73	4.73	4.73	4.73	-9.387%	20	1,002	-95.349%
2025-03-13	5.22	5.22	5.22	5.22	+21.395%	1	1,002	-95.785%
2025-03-12	4.60	4.60	4.30	4.30	-31.746%	8	1,002	-94.884%
2025-03-11	6.40	6.40	6.30	6.30	-4.545%	2	1,003	-96.508%
2025-03-10	6.31	7.33	6.20	6.60	+24.528%	49	1,005	-96.667%
2025-03-07	5.20	5.30	5.20	5.30	+77.258%	24	1,010	-95.849%
2025-03-04	2.99	2.99	2.99	2.99	+232.222%	50	1,022	-92.642%
2025-02-20	0.90	0.90	0.90	0.90	-10.000%	1	972	-75.556%
2025-02-10	1.00	1.00	1.00	1.00	-4.762%	1	972	-78.000%
2025-01-28	1.05	1.05	1.05	1.05	-12.500%	1	971	-79.048%
2025-01-27	1.10	1.20	1.10	1.20	+31.868%	2	971	-81.667%
2025-01-24	0.91	0.91	0.91	0.91	-56.872%	10	971	-75.824%
2025-01-16	2.03	2.11	2.03	2.11	-42.973%	11	971	-89.573%
2025-01-13	3.70	3.70	3.70	3.70	-6.329%	1	971	-94.054%
2025-01-10	3.95	3.95	3.95	3.95	+23.438%	14	971	-94.430%
2025-01-07	3.20	3.20	3.20	3.20	+13.475%	88	971	-93.125%
2025-01-06	2.82	2.82	2.82	2.82	-29.500%	1	950	-92.199%
2025-01-02	4.00	4.00	4.00	4.00	-5.882%	1	951	-94.500%
2024-12-23	4.25	4.25	4.25	4.25	-5.556%	1	951	-94.824%
2024-12-19	4.30	4.50	4.30	4.50	+25.000%	13	952	-95.111%
2024-12-18	3.60	3.60	3.60	3.60	0.000%	2	953	-93.889%
2024-12-17	3.50	3.60	3.50	3.60	+5.882%	3	955	-93.889%
2024-12-16	3.99	3.99	3.40	3.40	+1.493%	428	1,002	-93.529%
2024-12-11	3.35	3.35	3.35	3.35	+1.515%	1	1,002	-93.433%
2024-12-10	3.30	3.30	3.30	3.30	-12.000%	85	1,002	-93.333%
2024-12-02	3.75	3.75	3.75	3.75	-10.714%	1	1,050	-94.133%
2024-11-15	4.20	4.20	4.20	4.20	+21.739%	28	1,050	-94.762%
2024-11-11	3.45	3.45	3.45	3.45	-14.604%	5	1,036	-93.623%
2024-11-08	4.04	4.04	4.04	4.04	+1.000%	2	1,036	-94.554%
2024-11-07	4.00	4.00	4.00	4.00	0.000%	1	1,037	-94.500%
2024-11-06	4.00	4.00	4.00	4.00	-59.184%	1	1,037	-94.500%
2024-11-04	9.80	9.80	9.80	9.80	+7.692%	1	1,037	-97.755%
2024-11-01	9.10	9.10	9.10	9.10	+5.814%	4	1,037	-97.582%
2024-10-31	8.60	8.60	8.60	8.60	-22.523%	2	1,037	-97.442%
2024-10-23	11.10	11.10	11.10	11.10	-13.281%	7	1,037	-98.018%
2024-09-30	12.80	12.80	12.80	12.80	-9.541%	1	1,037	-98.281%
2024-09-24	14.15	14.15	14.15	14.15	+3.059%	250	1,036	-98.445%
2024-09-18	13.73	13.73	13.73	13.73	-11.419%	1	786	-98.398%
2024-09-16	15.60	15.60	15.50	15.50	-21.717%	3	785	-98.581%
2024-09-10	19.80	19.80	19.80	19.80	+29.412%	3	785	-98.889%
2024-09-05	15.40	15.50	15.30	15.30	+17.692%	361	785	-98.562%
2024-08-29	13.00	13.00	13.00	13.00	-10.959%	1	474	-98.308%
2024-08-27	14.60	14.60	14.60	14.60	+1.389%	22	474	-98.493%
2024-08-26	14.40	14.40	14.40	14.40	0.000%	1	460	-98.472%
2024-08-23	14.40	14.40	14.40	14.40	-15.294%	4	460	-98.472%
2024-08-15	17.00	17.00	17.00	17.00	-8.602%	5	458	-98.706%
2024-08-14	18.60	18.60	18.60	18.60	-17.149%	2	463	-98.817%
2024-08-05	22.45	22.45	22.45	22.45	+16.623%	2	465	-99.020%
2024-08-02	19.25	19.25	19.25	19.25	+75.000%	2	465	-98.857%
2024-07-31	11.20	11.20	11.00	11.00	-3.509%	3	465	-98.000%
2024-07-30	11.40	11.40	11.40	11.40	-7.317%	2	462	-98.070%
2024-07-29	12.50	12.50	12.30	12.30	-1.600%	2	460	-98.211%
2024-07-26	12.50	12.50	12.50	12.50	-6.716%	14	460	-98.240%
2024-07-19	13.40	13.40	13.40	13.40	+8.678%	1	453	-98.358%
2024-07-17	12.33	12.33	12.33	12.33	-22.453%	2	452	-98.216%
2024-05-13	15.30	15.90	15.30	15.90	-0.625%	13	450	-98.616%
2024-05-07	16.00	16.00	16.00	16.00	-0.621%	1	437	-98.625%
2024-04-29	16.10	16.10	16.10	16.10	-2.424%	10	437	-98.634%
2024-04-01	16.50	16.50	16.50	16.50	+6.452%	31	433	-98.667%
2024-03-28	15.50	15.50	15.50	15.50	-21.120%	1	401	-98.581%
2024-01-29	19.65	19.65	19.65	19.65	+2.078%	400	401	-98.880%
2024-01-26	19.25	19.25	19.25	19.25	0.000%	1	1	-98.857%