Dark

COF20250620P150
COF Jun 20 2025 150.00 Put (COF250620P00150000)
option OPRA

EOD

May 19, 2025

0.3200-5.882%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.32	0.32	0.32	0.32	-5.882%	7	1,347	0.000%
2025-05-16	0.34	0.34	0.34	0.34	+36.000%	4	1,347	-5.882%
2025-05-15	0.30	0.30	0.25	0.25	-13.793%	2	1,349	+28.000%
2025-05-13	0.29	0.29	0.29	0.29	+3.571%	5	1,348	+10.345%
2025-05-12	0.45	0.49	0.27	0.28	-60.000%	23	1,348	+14.286%
2025-05-09	0.66	0.75	0.66	0.70	+14.754%	74	1,359	-54.286%
2025-05-08	0.69	0.69	0.61	0.61	-29.885%	6	1,357	-47.541%
2025-05-07	0.87	0.87	0.87	0.87	-14.706%	10	1,361	-63.218%
2025-05-06	1.10	1.15	1.02	1.02	+10.870%	15	1,363	-68.627%
2025-05-05	1.05	1.07	0.92	0.92	-3.158%	19	1,372	-65.217%
2025-05-02	1.25	1.25	0.95	0.95	-43.787%	38	1,364	-66.316%
2025-05-01	1.90	1.90	1.69	1.69	-15.500%	12	1,359	-81.065%
2025-04-30	2.65	2.65	2.00	2.00	+29.032%	3	1,351	-84.000%
2025-04-29	1.55	1.56	1.55	1.55	-18.421%	10	1,351	-79.355%
2025-04-28	1.62	1.90	1.62	1.90	-0.524%	3	1,350	-83.158%
2025-04-25	1.87	1.91	1.75	1.91	-4.500%	24	1,347	-83.246%
2025-04-24	2.28	2.30	2.00	2.00	-32.432%	14	1,350	-84.000%
2025-04-23	2.74	3.10	2.30	2.96	-41.847%	868	1,351	-89.189%
2025-04-22	5.21	5.21	4.65	5.09	-17.638%	820	1,758	-93.713%
2025-04-21	6.55	7.00	6.18	6.18	-9.118%	8	1,376	-94.822%
2025-04-17	7.00	7.00	6.80	6.80	-9.333%	6	1,368	-95.294%
2025-04-16	7.30	7.50	7.30	7.50	+15.385%	2	1,368	-95.733%
2025-04-15	6.90	7.10	6.28	6.50	-26.802%	239	1,366	-95.077%
2025-04-14	8.76	9.41	8.65	8.88	-16.226%	350	1,355	-96.396%
2025-04-11	12.05	12.90	10.60	10.60	+15.217%	30	1,535	-96.981%
2025-04-10	8.07	9.20	8.07	9.20	+70.370%	2	1,524	-96.522%
2025-04-09	14.60	17.00	5.40	5.40	-56.800%	26	1,524	-94.074%
2025-04-08	9.00	12.60	9.00	12.50	-3.400%	16	1,528	-97.440%
2025-04-07	18.55	18.55	12.79	12.94	-10.139%	207	1,525	-97.527%
2025-04-04	15.72	17.50	13.94	14.40	+97.260%	52	1,472	-97.778%
2025-04-03	7.50	9.10	7.10	7.30	+135.484%	1,073	1,465	-95.616%
2025-04-02	2.90	3.10	2.79	3.10	-8.824%	4	1,516	-89.677%
2025-04-01	3.55	3.55	3.33	3.40	+11.842%	8	1,514	-90.588%
2025-03-31	3.60	3.60	3.04	3.04	-29.302%	6	1,514	-89.474%
2025-03-28	4.30	4.33	4.10	4.30	+30.303%	2,112	1,513	-92.558%
2025-03-27	2.95	3.30	2.95	3.30	+25.954%	2	560	-90.303%
2025-03-25	2.35	2.62	2.35	2.62	-8.070%	6	558	-87.786%
2025-03-24	2.90	2.90	2.85	2.85	-30.993%	7	552	-88.772%
2025-03-21	4.13	4.13	4.13	4.13	-44.933%	20	546	-92.252%
2025-03-17	4.91	7.50	4.91	7.50	+50.301%	4	536	-95.733%
2025-03-14	5.00	5.00	4.99	4.99	-23.817%	4	533	-93.587%
2025-03-13	6.55	6.55	6.55	6.55	+21.296%	8	532	-95.115%
2025-03-12	5.85	5.85	5.40	5.40	-20.588%	17	532	-94.074%
2025-03-11	7.60	7.60	6.80	6.80	-17.576%	2	532	-95.294%
2025-03-10	7.30	8.56	7.30	8.25	+60.194%	63	532	-96.121%
2025-03-07	5.75	6.50	5.15	5.15	-0.962%	30	519	-93.786%
2025-03-06	4.40	5.20	4.40	5.20	+36.842%	7	517	-93.846%
2025-03-04	3.80	3.80	3.80	3.80	+130.303%	1	514	-91.579%
2025-03-03	1.65	1.65	1.65	1.65	-21.801%	3	513	-80.606%
2025-02-25	2.01	2.11	2.00	2.11	+43.537%	65	548	-84.834%
2025-02-21	1.45	1.47	1.45	1.47	+44.118%	72	548	-78.231%
2025-02-20	1.02	1.02	1.02	1.02	+13.333%	8	584	-68.627%
2025-02-19	0.90	0.90	0.90	0.90	-21.739%	2	584	-64.444%
2025-02-14	1.15	1.15	1.15	1.15	-17.857%	8	582	-72.174%
2025-02-13	1.40	1.40	1.40	1.40	+3.704%	1	582	-77.143%
2025-02-11	1.35	1.35	1.35	1.35	-3.571%	4	582	-76.296%
2025-02-10	1.40	1.40	1.40	1.40	+21.739%	15	578	-77.143%
2025-02-07	1.15	1.15	1.15	1.15	0.000%	4	578	-72.174%
2025-02-06	1.15	1.15	1.15	1.15	-14.815%	3	578	-72.174%
2025-02-05	1.35	1.35	1.35	1.35	-4.930%	16	578	-76.296%
2025-02-04	1.42	1.42	1.42	1.42	-13.415%	20	562	-77.465%
2025-02-03	1.64	1.64	1.64	1.64	+31.200%	1	542	-80.488%
2025-01-30	1.20	1.25	1.20	1.25	-18.831%	41	542	-74.400%
2025-01-27	1.54	1.54	1.54	1.54	+16.667%	1	512	-79.221%
2025-01-23	1.32	1.32	1.32	1.32	-17.500%	1	512	-75.758%
2025-01-22	1.60	1.60	1.60	1.60	-26.267%	7	512	-80.000%
2025-01-21	2.17	2.17	2.17	2.17	-14.902%	2	510	-85.253%
2025-01-17	2.52	2.55	2.52	2.55	-7.942%	6	510	-87.451%
2025-01-15	2.77	2.77	2.77	2.77	-30.750%	9	510	-88.448%
2025-01-14	4.00	4.00	4.00	4.00	-17.012%	3	519	-92.000%
2025-01-13	4.98	4.98	4.82	4.82	-3.600%	15	516	-93.361%
2025-01-10	5.00	5.00	5.00	5.00	+11.111%	2	516	-93.600%
2025-01-08	4.50	4.50	4.50	4.50	+9.756%	2	515	-92.889%
2025-01-07	3.90	4.10	3.90	4.10	-2.381%	26	515	-92.195%
2025-01-03	4.30	4.30	4.20	4.20	-16.000%	86	489	-92.381%
2025-01-02	5.00	5.00	5.00	5.00	+8.696%	1	480	-93.600%
2024-12-31	4.70	4.70	4.60	4.60	0.000%	14	471	-93.043%
2024-12-30	4.70	4.70	4.60	4.60	-7.071%	4	471	-93.043%
2024-12-23	4.95	4.95	4.95	4.95	-1.000%	1	469	-93.535%
2024-12-20	6.00	6.00	5.00	5.00	+6.157%	52	469	-93.600%
2024-12-19	4.71	4.71	4.71	4.71	+9.535%	1	517	-93.206%
2024-12-17	4.30	4.30	4.30	4.30	+3.365%	1	517	-92.558%
2024-12-16	4.85	4.85	4.16	4.16	-3.256%	130	518	-92.308%
2024-12-11	4.30	4.30	4.30	4.30	-2.273%	2	393	-92.558%
2024-12-10	4.40	4.40	4.40	4.40	+12.821%	1	393	-92.727%
2024-12-06	4.00	4.00	3.90	3.90	-11.364%	18	394	-91.795%
2024-12-04	4.30	4.40	4.30	4.40	-13.386%	17	385	-92.727%
2024-11-21	5.08	5.08	5.08	5.08	+12.889%	10	397	-93.701%
2024-11-13	4.50	4.50	4.50	4.50	-7.598%	7	397	-92.889%
2024-11-08	4.87	4.87	4.87	4.87	-0.612%	2	390	-93.429%
2024-11-07	4.90	4.90	4.90	4.90	+2.083%	1	390	-93.469%
2024-11-06	5.33	5.33	4.80	4.80	-53.846%	5	390	-93.333%
2024-10-31	10.40	10.40	10.40	10.40	+14.286%	17	394	-96.923%
2024-10-28	9.10	9.10	9.10	9.10	-4.211%	5	394	-96.484%
2024-10-25	9.32	9.50	9.32	9.50	-27.481%	280	394	-96.632%
2024-10-23	13.00	13.10	13.00	13.10	+10.084%	5	254	-97.557%
2024-10-22	11.90	11.90	11.90	11.90	+1.709%	4	249	-97.311%
2024-10-16	11.70	11.70	11.70	11.70	-17.139%	1	253	-97.265%
2024-10-09	14.12	14.12	14.12	14.12	-4.595%	2	252	-97.734%
2024-10-08	14.70	14.80	14.70	14.80	+5.714%	2	252	-97.838%
2024-10-04	14.80	14.80	14.00	14.00	-9.326%	4	254	-97.714%
2024-09-26	15.44	15.44	15.44	15.44	+14.370%	2	252	-97.927%
2024-09-23	13.50	13.50	13.50	13.50	+2.273%	1	254	-97.630%
2024-09-20	13.20	13.20	13.20	13.20	0.000%	12	253	-97.576%
2024-09-19	13.20	13.20	13.20	13.20	-27.869%	2	247	-97.576%
2024-09-16	18.30	18.30	18.30	18.30	0.000%	1	245	-98.251%
2024-09-05	18.10	18.30	18.10	18.30	+30.714%	213	245	-98.251%
2024-07-18	14.00	14.00	14.00	14.00	-23.497%	2	38	-97.714%
2024-05-13	18.30	18.30	18.30	18.30	+4.333%	3	36	-98.251%
2024-03-28	17.74	17.74	17.54	17.54	-15.347%	7	36	-98.176%
2024-03-25	20.72	20.72	20.72	20.72	-14.132%	6	36	-98.456%
2024-02-02	24.13	24.13	24.13	24.13	+10.233%	1	30	-98.674%
2024-01-29	22.09	22.09	21.89	21.89	+0.459%	30	31	-98.538%
2024-01-26	21.79	21.79	21.79	21.79	0.000%	1	1	-98.531%