Dark

COF20250620P170
COF Jun 20 2025 170.00 Put (COF250620P00170000)
option OPRA

EOD

May 20, 2025

0.8500-2.299%(-0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.88	0.88	0.85	0.85	-2.299%	21	846	0.000%
2025-05-19	1.15	1.15	0.87	0.87	+2.353%	4	836	-2.299%
2025-05-16	0.85	0.85	0.85	0.85	-26.087%	50	836	0.000%
2025-05-15	1.25	1.30	1.03	1.15	+7.477%	10	861	-26.087%
2025-05-14	0.82	1.12	0.82	1.07	+33.750%	22	858	-20.561%
2025-05-13	0.82	0.82	0.70	0.80	-11.111%	28	845	+6.250%
2025-05-12	1.35	1.66	0.80	0.90	-64.706%	37	854	-5.556%
2025-05-09	2.62	2.62	2.50	2.55	+14.865%	428	876	-66.667%
2025-05-08	2.60	2.70	2.13	2.22	-24.746%	22	665	-61.712%
2025-05-07	2.95	3.02	2.90	2.95	-15.714%	31	670	-71.186%
2025-05-06	3.10	3.70	3.10	3.50	+21.951%	16	671	-75.714%
2025-05-05	3.53	3.53	2.87	2.87	-7.419%	8	665	-70.383%
2025-05-02	3.90	3.90	3.02	3.10	-39.216%	134	661	-72.581%
2025-05-01	5.25	5.37	5.05	5.10	-20.313%	11	647	-83.333%
2025-04-30	6.22	7.29	6.22	6.40	+25.490%	28	648	-86.719%
2025-04-29	5.39	5.39	5.10	5.10	-5.556%	11	622	-83.333%
2025-04-28	4.97	5.40	4.78	5.40	+3.846%	371	611	-84.259%
2025-04-25	5.60	5.60	5.00	5.20	-0.952%	60	314	-83.654%
2025-04-24	6.19	6.19	5.25	5.25	-34.375%	30	284	-83.810%
2025-04-23	6.40	8.00	6.00	8.00	-33.333%	42	288	-89.375%
2025-04-22	11.90	12.70	11.25	12.00	-18.367%	18	288	-92.917%
2025-04-21	13.80	14.80	13.80	14.70	-3.353%	9	282	-94.218%
2025-04-17	15.21	15.21	15.21	15.21	-2.562%	1	281	-94.412%
2025-04-16	15.61	15.61	15.61	15.61	+8.478%	1	281	-94.555%
2025-04-15	14.70	14.90	13.70	14.39	-12.256%	6	281	-94.093%
2025-04-14	16.40	16.40	16.40	16.40	-18.408%	1	279	-94.817%
2025-04-11	20.10	20.10	20.10	20.10	+2.030%	12	278	-95.771%
2025-04-10	19.40	19.70	19.40	19.70	+45.495%	4	284	-95.685%
2025-04-09	13.54	13.54	13.54	13.54	-40.873%	1	284	-93.722%
2025-04-08	17.05	22.90	17.05	22.90	-2.636%	12	285	-96.288%
2025-04-07	23.10	23.52	23.10	23.52	-5.920%	13	284	-96.386%
2025-04-04	23.59	28.40	23.59	25.00	+48.368%	152	272	-96.600%
2025-04-03	14.40	18.33	14.40	16.85	+147.794%	39	287	-94.955%
2025-04-02	7.60	7.60	6.80	6.80	-20.930%	15	304	-87.500%
2025-04-01	8.30	9.60	8.30	8.60	+6.173%	8	296	-90.116%
2025-03-31	10.00	10.40	8.10	8.10	-27.614%	14	296	-89.506%
2025-03-28	9.60	11.19	9.60	11.19	+34.819%	20	294	-92.404%
2025-03-27	7.90	8.30	7.90	8.30	+9.211%	2	286	-89.759%
2025-03-26	6.66	7.60	6.66	7.60	+8.571%	6	285	-88.816%
2025-03-25	7.00	7.00	6.97	7.00	-33.333%	5	285	-87.857%
2025-03-21	10.50	10.50	10.50	10.50	-9.483%	2	282	-91.905%
2025-03-19	11.40	11.60	11.40	11.60	-12.782%	4	281	-92.672%
2025-03-18	14.00	14.00	13.30	13.30	-10.738%	21	277	-93.609%
2025-03-17	11.60	16.00	11.60	14.90	+27.350%	31	284	-94.295%
2025-03-14	12.86	12.86	11.70	11.70	-22.517%	22	268	-92.735%
2025-03-13	12.60	15.10	12.60	15.10	+24.793%	8	254	-94.371%
2025-03-12	13.26	13.26	12.10	12.10	-23.899%	11	254	-92.975%
2025-03-11	15.87	15.90	15.87	15.90	-4.619%	16	250	-94.654%
2025-03-10	15.95	16.80	15.90	16.67	+44.957%	16	266	-94.901%
2025-03-07	13.70	13.70	11.50	11.50	+6.187%	8	281	-92.609%
2025-03-06	9.61	10.83	9.60	10.83	+30.482%	7	276	-92.151%
2025-03-05	8.70	8.70	8.30	8.30	-1.190%	100	276	-89.759%
2025-03-04	7.42	9.70	7.42	8.40	+51.899%	130	236	-89.881%
2025-03-03	5.64	5.64	5.53	5.53	+20.742%	8	146	-84.629%
2025-02-26	4.58	4.58	4.58	4.58	-11.923%	8	139	-81.441%
2025-02-25	5.20	5.20	5.20	5.20	+25.301%	1	147	-83.654%
2025-02-21	2.90	4.15	2.85	4.15	+30.094%	14	147	-79.518%
2025-02-20	3.19	3.19	3.19	3.19	+16.000%	2	142	-73.354%
2025-02-19	2.75	2.75	2.75	2.75	-21.429%	1	140	-69.091%
2025-02-14	3.60	3.60	3.50	3.50	-21.348%	8	137	-75.714%
2025-02-12	4.34	4.45	4.34	4.45	+20.924%	6	137	-80.899%
2025-02-11	3.68	3.68	3.68	3.68	-5.641%	2	133	-76.902%
2025-02-10	3.17	3.90	3.15	3.90	+25.806%	7	135	-78.205%
2025-02-07	3.10	3.10	3.10	3.10	+3.333%	4	135	-72.581%
2025-02-06	3.00	3.00	3.00	3.00	-25.187%	3	133	-71.667%
2025-02-03	4.01	4.01	4.01	4.01	+24.534%	3	133	-78.803%
2025-01-31	3.50	3.50	3.15	3.22	-6.667%	6	135	-73.602%
2025-01-30	2.95	3.45	2.84	3.45	+4.545%	7	132	-75.362%
2025-01-29	3.30	3.30	3.30	3.30	-5.983%	1	135	-74.242%
2025-01-28	3.53	3.53	3.48	3.51	-5.135%	5	136	-75.783%
2025-01-27	3.70	3.70	3.70	3.70	+8.824%	10	133	-77.027%
2025-01-24	3.40	3.40	3.40	3.40	-10.995%	6	128	-75.000%
2025-01-22	4.60	4.60	3.82	3.82	-31.786%	30	125	-77.749%
2025-01-21	5.80	5.80	5.60	5.60	-12.500%	5	118	-84.821%
2025-01-17	5.90	6.40	5.90	6.40	-5.882%	16	110	-86.719%
2025-01-15	6.80	7.00	6.80	6.80	-24.528%	41	110	-87.500%
2025-01-14	9.10	9.20	9.01	9.01	-20.265%	8	108	-90.566%
2025-01-10	11.10	11.40	11.10	11.30	+24.176%	124	100	-92.478%
2025-01-07	9.10	9.10	9.10	9.10	+9.639%	1	54	-90.659%
2025-01-06	8.30	8.30	8.30	8.30	-18.627%	1	54	-89.759%
2025-01-03	10.20	10.20	10.20	10.20	-6.422%	10	55	-91.667%
2025-01-02	10.10	10.90	10.10	10.90	+2.830%	3	50	-92.202%
2024-12-31	10.40	10.60	10.40	10.60	+9.278%	9	43	-91.981%
2024-12-27	9.70	9.70	9.70	9.70	+5.435%	18	43	-91.237%
2024-12-26	9.20	9.20	9.20	9.20	-2.128%	3	52	-90.761%
2024-12-24	9.90	9.90	9.40	9.40	-12.150%	6	50	-90.957%
2024-12-23	10.90	10.90	10.70	10.70	-0.926%	2	50	-92.056%
2024-12-20	11.00	11.10	10.80	10.80	-11.475%	31	50	-92.130%
2024-12-19	12.20	12.20	12.20	12.20	+32.609%	1	46	-93.033%
2024-12-16	9.20	9.20	9.20	9.20	+1.099%	1	46	-90.761%
2024-12-12	9.10	9.10	9.10	9.10	-2.361%	3	46	-90.659%
2024-12-11	9.32	9.32	9.32	9.32	+9.006%	10	43	-90.880%
2024-12-09	8.55	8.55	8.55	8.55	-0.581%	2	33	-90.058%
2024-12-02	8.70	8.70	8.60	8.60	+4.496%	27	31	-90.116%
2024-11-27	8.23	8.23	8.23	8.23	-15.242%	20	14	-89.672%
2024-11-22	9.71	9.71	9.71	9.71	-7.436%	2	14	-91.246%
2024-11-21	10.49	10.49	10.49	10.49	+1.549%	1	14	-91.897%
2024-11-18	10.33	10.33	10.33	10.33	+5.408%	1	14	-91.772%
2024-11-14	9.80	9.80	9.80	9.80	+10.360%	19	13	-91.327%
2024-11-12	8.88	8.88	8.88	8.88	-12.941%	1	1	-90.428%
2024-11-07	10.20	10.20	10.20	10.20	0.000%	1	1	-91.667%