Dark

COF20250620P180
COF Jun 20 2025 180.00 Put (COF250620P00180000)
option OPRA

EOD

May 20, 2025

1.89+2.162%(+0.04)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	1.85	2.08	1.85	1.89	+2.162%	25	1,592	0.000%
2025-05-19	2.44	2.44	1.70	1.85	-1.070%	11	1,571	+2.162%
2025-05-16	2.20	2.35	1.85	1.87	-23.673%	36	1,564	+1.070%
2025-05-15	2.85	2.85	2.45	2.45	+8.889%	30	1,550	-22.857%
2025-05-14	1.52	2.25	1.52	2.25	+32.353%	41	1,540	-16.000%
2025-05-13	1.62	1.70	1.30	1.70	-8.108%	20	1,515	+11.176%
2025-05-12	1.83	2.00	1.55	1.85	-62.551%	64	1,505	+2.162%
2025-05-09	4.80	5.00	4.80	4.94	+8.571%	208	1,487	-61.741%
2025-05-08	4.80	4.90	3.90	4.55	-14.151%	8	1,389	-58.462%
2025-05-07	5.60	5.60	5.30	5.30	-14.516%	9	1,383	-64.340%
2025-05-06	6.70	6.70	6.00	6.20	+16.981%	19	1,384	-69.516%
2025-05-05	5.84	5.84	5.30	5.30	-8.621%	879	1,372	-64.340%
2025-05-02	6.80	6.80	5.25	5.80	-34.091%	1,568	615	-67.414%
2025-05-01	8.70	8.80	8.70	8.80	-16.190%	2	585	-78.523%
2025-04-30	12.65	12.65	10.50	10.50	+29.630%	10	583	-82.000%
2025-04-29	8.40	8.40	8.00	8.10	-8.989%	209	584	-76.667%
2025-04-28	8.10	9.11	8.00	8.90	+5.952%	97	490	-78.764%
2025-04-25	8.90	8.90	8.30	8.40	-6.145%	66	409	-77.500%
2025-04-24	9.78	9.78	8.60	8.95	-22.174%	11	387	-78.883%
2025-04-23	10.60	11.50	9.87	11.50	-44.578%	7	390	-83.565%
2025-04-21	20.80	20.90	20.75	20.75	-11.325%	3	387	-90.892%
2025-04-14	22.80	23.40	22.80	23.40	+0.559%	12	387	-91.923%
2025-04-10	23.27	23.27	23.27	23.27	-9.279%	1	383	-91.878%
2025-04-09	25.65	25.65	25.65	25.65	-18.312%	1	383	-92.632%
2025-04-04	32.60	35.40	31.40	31.40	+27.126%	104	384	-93.981%
2025-04-03	24.00	24.70	24.00	24.70	+120.930%	5	414	-92.348%
2025-04-02	11.50	11.50	10.50	11.18	-15.940%	29	416	-83.095%
2025-04-01	13.30	13.30	13.30	13.30	+8.130%	2	402	-85.789%
2025-03-31	12.60	12.60	12.30	12.30	-14.583%	3	402	-84.634%
2025-03-28	14.40	14.40	14.40	14.40	+18.033%	2	400	-86.875%
2025-03-27	12.50	12.50	12.20	12.20	+0.826%	2	400	-84.508%
2025-03-26	10.06	12.20	10.06	12.10	+11.009%	15	401	-84.380%
2025-03-25	10.90	10.90	10.90	10.90	-9.393%	3	413	-82.661%
2025-03-24	11.65	12.03	11.65	12.03	-15.874%	17	413	-84.289%
2025-03-21	15.20	15.50	14.30	14.30	-2.055%	56	408	-86.783%
2025-03-20	14.60	14.60	14.60	14.60	-28.780%	5	401	-87.055%
2025-03-18	20.50	20.50	20.50	20.50	+22.754%	1	397	-90.780%
2025-03-17	17.35	17.35	15.80	16.70	-17.734%	6	397	-88.683%
2025-03-13	20.30	20.30	20.30	20.30	+18.713%	1	394	-90.690%
2025-03-12	17.10	17.10	17.10	17.10	-22.273%	1	394	-88.947%
2025-03-11	21.50	22.00	21.50	22.00	-3.930%	20	394	-91.409%
2025-03-10	22.80	22.90	22.80	22.90	+31.912%	24	382	-91.747%
2025-03-07	19.20	19.50	16.88	17.36	+14.967%	32	379	-89.113%
2025-03-06	14.50	15.10	13.35	15.10	+17.327%	11	367	-87.483%
2025-03-05	12.40	12.87	12.40	12.87	+14.502%	6	367	-85.315%
2025-03-04	10.52	13.70	10.52	11.24	+33.810%	17	364	-83.185%
2025-03-03	6.40	8.40	6.40	8.40	+18.310%	8	357	-77.500%
2025-02-28	7.10	7.30	7.10	7.10	+7.576%	22	354	-73.380%
2025-02-27	6.60	6.60	6.60	6.60	+13.793%	8	343	-71.364%
2025-02-21	5.80	5.80	5.80	5.80	+11.538%	2	335	-67.414%
2025-02-18	5.00	5.20	5.00	5.20	-1.887%	8	334	-63.654%
2025-02-14	5.30	5.30	5.30	5.30	-19.697%	26	326	-64.340%
2025-02-12	6.90	7.05	6.60	6.60	+10.000%	14	326	-71.364%
2025-02-11	6.00	6.00	6.00	6.00	+3.448%	23	316	-68.500%
2025-02-10	5.80	5.80	5.80	5.80	+16.000%	10	316	-67.414%
2025-02-07	5.00	5.00	5.00	5.00	+5.263%	4	316	-62.200%
2025-02-06	4.75	4.75	4.75	4.75	-16.667%	1	314	-60.211%
2025-02-05	5.60	5.70	5.60	5.70	-4.523%	5	315	-66.842%
2025-02-04	5.50	5.97	5.50	5.97	+2.931%	6	310	-68.342%
2025-02-03	5.80	5.80	5.80	5.80	+11.538%	1	305	-67.414%
2025-01-29	5.55	5.55	5.10	5.20	-8.772%	19	304	-63.654%
2025-01-28	5.40	5.70	5.40	5.70	-5.000%	15	290	-66.842%
2025-01-27	6.10	6.10	6.00	6.00	+13.208%	74	275	-68.500%
2025-01-24	5.30	5.30	5.30	5.30	+6.000%	12	202	-64.340%
2025-01-23	5.00	5.00	5.00	5.00	-10.714%	9	196	-62.200%
2025-01-22	6.70	6.70	5.60	5.60	-34.884%	4	187	-66.250%
2025-01-21	8.50	8.60	8.50	8.60	-9.474%	67	183	-78.023%
2025-01-17	8.85	9.50	8.85	9.50	-6.126%	16	120	-80.105%
2025-01-15	10.00	10.12	9.96	10.12	-18.387%	14	120	-81.324%
2025-01-14	13.20	13.20	12.40	12.40	-24.390%	9	127	-84.758%
2025-01-10	15.60	16.40	15.50	16.40	+13.103%	56	118	-88.476%
2025-01-08	13.80	14.50	13.80	14.50	+10.687%	43	83	-86.966%
2025-01-07	13.10	13.40	13.10	13.10	+5.645%	15	83	-85.573%
2025-01-06	12.00	12.40	12.00	12.40	-12.057%	18	71	-84.758%
2025-01-03	14.70	14.70	14.10	14.10	-5.369%	46	57	-86.596%
2025-01-02	14.20	15.20	14.20	14.90	+2.055%	27	55	-87.315%
2024-12-31	14.60	14.60	14.60	14.60	+5.036%	9	54	-87.055%
2024-12-27	14.10	14.10	13.90	13.90	+7.752%	10	54	-86.403%
2024-12-26	12.90	12.90	12.90	12.90	-7.194%	1	59	-85.349%
2024-12-24	13.90	14.00	13.90	13.90	-4.795%	6	53	-86.403%
2024-12-23	14.70	14.70	14.60	14.60	-4.575%	4	53	-87.055%
2024-12-20	15.30	15.30	15.30	15.30	+12.500%	1	53	-87.647%
2024-12-18	13.60	13.60	13.60	13.60	0.000%	2	52	-86.103%
2024-12-17	13.60	13.60	13.60	13.60	+5.019%	1	54	-86.103%
2024-12-12	12.95	12.95	12.95	12.95	-1.145%	1	55	-85.405%
2024-12-11	13.20	13.20	13.10	13.10	-2.963%	2	54	-85.573%
2024-12-10	13.50	13.50	13.50	13.50	+3.053%	1	52	-86.000%
2024-12-04	12.60	13.10	12.60	13.10	+19.091%	9	51	-85.573%
2024-11-29	11.00	11.00	11.00	11.00	-0.901%	2	52	-82.818%
2024-11-27	11.10	11.10	11.10	11.10	-14.615%	4	52	-82.973%
2024-11-22	12.90	13.00	12.90	13.00	-6.475%	40	52	-85.462%
2024-11-21	14.20	14.20	13.90	13.90	-7.947%	7	52	-86.403%
2024-11-19	15.10	15.20	15.00	15.10	+9.420%	20	50	-87.483%
2024-11-18	14.20	14.20	13.70	13.80	+2.985%	25	30	-86.304%
2024-11-13	12.80	13.40	12.80	13.40	+8.943%	5	8	-85.896%
2024-11-12	12.30	12.30	12.30	12.30	-6.107%	2	4	-84.634%
2024-11-07	13.40	13.40	13.10	13.10	0.000%	2	2	-85.573%