Dark

COF20260918C190
COF Sep 18 2026 190.00 Call (COF260918C00190000)
option OPRA

EOD

Jul 1, 2026

22.10+15.707%(+3.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.1000	22.1000	22.1000	22.1000	+15.707%	3	721	0.000%
2026-06-30	19.1000	19.1000	19.1000	19.1000	-10.748%	1	721	+15.707%
2026-06-29	21.1000	21.4000	21.1000	21.4000	-8.155%	4	721	+3.271%
2026-06-26	23.3000	23.4000	23.3000	23.3000	+3.097%	20	725	-5.150%
2026-06-25	26.5000	26.5000	22.3000	22.6000	+7.568%	10	713	-2.212%
2026-06-24	20.0000	21.4000	20.0000	21.0100	+17.374%	13	713	+5.188%
2026-06-23	17.9000	17.9000	17.9000	17.9000	-11.823%	2	713	+23.464%
2026-06-22	19.8000	20.3000	19.8000	20.3000	-4.245%	11	714	+8.867%
2026-06-18	21.6000	22.2600	21.2000	21.2000	-13.115%	18	728	+4.245%
2026-06-17	25.0000	25.0000	24.3000	24.4000	+22.000%	20	728	-9.426%
2026-06-16	18.3000	20.0000	18.3000	20.0000	+16.009%	4	728	+10.500%
2026-06-15	16.2000	18.5000	16.2000	17.2400	+52.566%	13	731	+28.190%
2026-06-12	10.9000	11.5000	10.9000	11.3000	+21.505%	19	725	+95.575%
2026-06-11	7.9000	9.3000	7.7900	9.3000	+2.649%	32	716	+137.634%
2026-06-10	9.3000	9.3000	9.0600	9.0600	-11.176%	20	718	+143.929%
2026-06-09	12.5000	12.5000	10.2000	10.2000	+4.082%	11	698	+116.667%
2026-06-08	10.0000	10.1000	9.8000	9.8000	-2.970%	10	691	+125.510%
2026-06-05	11.4000	11.4000	9.9000	10.1000	-15.833%	262	683	+118.812%
2026-06-04	12.3000	12.4800	12.0000	12.0000	+34.078%	12	662	+84.167%
2026-06-03	10.1000	10.1000	8.9500	8.9500	-25.417%	62	653	+146.927%
2026-06-02	13.2000	13.2000	12.0000	12.0000	-3.226%	14	653	+84.167%
2026-06-01	12.0000	12.4000	12.0000	12.4000	-15.932%	2	655	+78.226%
2026-05-29	14.7500	14.7500	14.7500	14.7500	+11.742%	5	655	+49.831%
2026-05-28	12.5000	13.2000	12.5000	13.2000	-12.583%	30	650	+67.424%
2026-05-27	15.6500	15.9000	15.1000	15.1000	+12.687%	7	629	+46.358%
2026-05-26	14.5000	14.5000	13.2000	13.4000	+15.517%	221	629	+64.925%
2026-05-21	12.1000	12.1000	11.6000	11.6000	-15.942%	27	585	+90.517%
2026-05-20	13.1000	13.8000	13.1000	13.8000	+18.151%	12	564	+60.145%
2026-05-19	12.1000	12.3000	11.6800	11.6800	-14.118%	9	548	+89.212%
2026-05-18	13.8000	14.5000	13.5500	13.6000	-4.225%	16	548	+62.500%
2026-05-15	13.4000	14.5000	13.4000	14.2000	+6.767%	4	548	+55.634%
2026-05-14	13.7000	13.7000	13.3000	13.3000	+11.765%	3	549	+66.165%
2026-05-13	11.9000	11.9000	11.9000	11.9000	-10.526%	4	520	+85.714%
2026-05-12	11.5000	13.3000	11.4000	13.3000	+3.906%	42	520	+66.165%
2026-05-11	14.4000	14.4000	12.5000	12.8000	-19.243%	4	520	+72.656%
2026-05-08	15.8500	15.8500	15.8500	15.8500	-7.310%	1	517	+39.432%
2026-05-07	18.3000	18.3000	16.9000	17.1000	-6.710%	8	517	+29.240%
2026-05-06	20.4000	20.4000	18.3300	18.3300	+14.563%	24	519	+20.567%
2026-05-04	17.1000	17.1000	16.0000	16.0000	-12.568%	4	505	+38.125%
2026-05-01	19.3000	19.3000	18.3000	18.3000	+3.977%	4	498	+20.765%
2026-04-30	18.0000	18.0000	17.6000	17.6000	+0.802%	4	498	+25.568%
2026-04-29	17.5500	17.7000	17.4600	17.4600	-10.918%	11	500	+26.575%
2026-04-28	19.0000	19.6000	19.0000	19.6000	+1.554%	4	489	+12.755%
2026-04-27	18.8000	19.3000	18.8000	19.3000	-1.026%	2	487	+14.508%
2026-04-24	20.3000	20.3000	19.5000	19.5000	-6.340%	12	487	+13.333%
2026-04-23	20.9500	21.0000	20.7500	20.8200	-12.887%	283	486	+6.148%
2026-04-22	23.8000	23.9000	23.8000	23.9000	-11.808%	11	267	-7.531%
2026-04-21	29.8000	29.8000	26.9000	27.1000	-14.780%	10	288	-18.450%
2026-04-17	31.8000	31.8000	31.8000	31.8000	+23.256%	1	288	-30.503%
2026-04-15	25.8000	25.8000	25.8000	25.8000	+3.118%	3	289	-14.341%
2026-04-14	25.0200	25.0200	25.0200	25.0200	+23.495%	2	289	-11.671%
2026-04-13	20.1500	20.2600	20.0300	20.2600	-0.929%	5	291	+9.082%
2026-04-10	20.4500	20.4500	20.4500	20.4500	-3.355%	2	288	+8.068%
2026-04-09	22.2000	22.2000	21.1600	21.1600	-0.189%	3	286	+4.442%
2026-04-08	20.0000	21.7000	20.0000	21.2000	+36.774%	12	286	+4.245%
2026-04-07	15.8000	16.2000	15.5000	15.5000	-8.824%	14	290	+42.581%
2026-04-06	16.7200	17.0000	15.9000	17.0000	+3.030%	16	279	+30.000%
2026-04-02	16.5000	16.5000	16.5000	16.5000	-11.338%	3	268	+33.939%
2026-04-01	19.1500	19.1500	18.6000	18.6100	+10.774%	14	268	+18.753%
2026-03-31	16.0000	17.2000	16.0000	16.8000	+11.258%	25	264	+31.548%
2026-03-30	15.5800	15.5800	15.0000	15.1000	+4.138%	52	243	+46.358%
2026-03-27	15.0000	15.0000	14.4500	14.5000	-12.121%	19	200	+52.414%
2026-03-26	17.8000	17.8000	16.3000	16.5000	-12.234%	35	207	+33.939%
2026-03-24	18.0000	18.8000	18.0000	18.8000	-8.293%	15	175	+17.553%
2026-03-23	20.5000	20.5000	20.5000	20.5000	+27.092%	1	182	+7.805%
2026-03-20	15.9500	16.3000	15.2000	16.1300	-0.432%	82	181	+37.012%
2026-03-19	15.9000	16.4000	15.5000	16.2000	-7.955%	17	119	+36.420%
2026-03-18	18.1000	18.1000	17.6000	17.6000	+4.142%	12	107	+25.568%
2026-03-16	16.9000	16.9000	16.9000	16.9000	+4.321%	1	101	+30.769%
2026-03-13	16.4000	16.5000	16.2000	16.2000	-1.220%	16	101	+36.420%
2026-03-12	16.4700	16.6000	16.0000	16.4000	-8.380%	28	87	+34.756%
2026-03-11	17.7000	17.9000	17.7000	17.9000	-11.823%	5	78	+23.464%
2026-03-10	20.3000	20.3000	20.3000	20.3000	+3.996%	1	75	+8.867%
2026-03-09	17.7000	19.5200	17.4000	19.5200	-10.046%	31	76	+13.217%
2026-03-06	21.7000	21.7000	21.7000	21.7000	-14.263%	4	60	+1.843%
2026-03-03	25.3100	25.3100	25.3100	25.3100	+2.387%	3	57	-12.683%
2026-03-02	24.7200	24.7200	24.7200	24.7200	-10.109%	3	57	-10.599%
2026-02-27	26.5900	27.7600	26.5900	27.5000	-23.696%	8	54	-19.636%
2026-02-26	36.0400	36.0400	36.0400	36.0400	+12.625%	5	46	-38.679%
2026-02-25	31.3200	32.0000	31.3200	32.0000	+20.618%	3	46	-30.938%
2026-02-24	22.6500	26.5300	22.6500	26.5300	+15.700%	9	46	-16.698%
2026-02-23	23.5000	23.5000	22.9300	22.9300	-28.344%	4	48	-3.620%
2026-02-20	32.0000	32.0000	32.0000	32.0000	-4.220%	5	44	-30.938%
2026-02-18	33.7000	33.7000	33.4100	33.4100	-17.506%	13	40	-33.852%
2026-02-10	40.5000	40.5000	40.5000	40.5000	-8.578%	1	34	-45.432%
2026-02-09	44.3000	44.3000	44.3000	44.3000	-4.936%	7	34	-50.113%
2026-02-04	46.6000	46.6000	46.6000	46.6000	+10.427%	1	27	-52.575%
2026-01-23	41.8000	42.2500	41.6000	42.2000	-23.964%	5	27	-47.630%
2026-01-22	55.5000	55.5000	55.5000	55.5000	-4.966%	1	23	-60.180%
2026-01-15	57.3000	58.4000	57.3000	58.4000	+9.507%	4	23	-62.158%
2026-01-12	54.6000	54.6000	53.3300	53.3300	+10.758%	15	27	-58.560%
2025-11-12	48.1500	48.1500	48.1500	48.1500	-8.268%	10	16	-54.102%
2025-10-24	51.7500	52.5900	51.7500	52.4900	+8.675%	5	6	-57.897%
2025-10-22	48.3000	48.3000	48.3000	48.3000	-9.074%	1	1	-54.244%
2025-09-22	53.1200	53.1200	53.1200	53.1200	-1.319%	1	1	-58.396%
2025-09-19	53.8300	53.8300	53.8300	53.8300	0.000%	1	1	-58.945%