Dark

COF20260918C195
COF Sep 18 2026 195.00 Call (COF260918C00195000)
option OPRA

EOD

Aug 13, 2026

29.60+2.635%(+0.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.6000	29.6000	29.6000	29.6000	+2.635%	10	706	0.000%
2026-08-12	25.8400	28.8400	25.8400	28.8400	+9.242%	4	701	+2.635%
2026-08-11	26.4000	26.4000	26.4000	26.4000	+10.000%	1	704	+12.121%
2026-08-10	24.0000	24.0000	24.0000	24.0000	+0.418%	1	704	+23.333%
2026-08-07	23.8000	23.9000	23.8000	23.9000	-14.337%	4	705	+23.849%
2026-08-06	28.4000	28.4000	27.9000	27.9000	-1.413%	2	708	+6.093%
2026-08-05	29.1000	29.1000	28.3000	28.3000	-0.352%	2	708	+4.594%
2026-08-04	27.5500	28.4000	27.5500	28.4000	+20.339%	2	710	+4.225%
2026-08-03	23.6200	23.6200	23.5700	23.6000	+32.883%	3	711	+25.424%
2026-07-31	17.7600	17.7600	17.7600	17.7600	-2.791%	1	711	+66.667%
2026-07-29	18.2700	18.2700	18.2700	18.2700	-10.878%	1	710	+62.014%
2026-07-28	19.5000	20.5000	19.5000	20.5000	+26.543%	4	710	+44.390%
2026-07-27	17.6100	17.6100	16.2000	16.2000	+5.195%	14	714	+82.716%
2026-07-24	15.1000	15.4000	15.1000	15.4000	+31.624%	3	723	+92.208%
2026-07-23	11.5000	12.0000	11.0000	11.7000	-17.606%	104	726	+152.991%
2026-07-22	14.2800	14.2800	14.0000	14.2000	-21.111%	10	706	+108.451%
2026-07-21	17.8500	18.0500	17.5700	18.0000	-4.762%	32	702	+64.444%
2026-07-20	18.9000	18.9000	18.9000	18.9000	-17.826%	1	701	+56.614%
2026-07-16	22.4000	23.0000	22.4000	23.0000	+15.000%	2	702	+28.696%
2026-07-15	19.5000	20.0000	19.5000	20.0000	+0.503%	3	704	+48.000%
2026-07-14	19.9000	19.9000	19.9000	19.9000	+21.341%	5	705	+48.744%
2026-07-13	17.8500	17.8500	16.4000	16.4000	+7.895%	2	701	+80.488%
2026-07-09	14.1000	15.8000	14.1000	15.2000	+15.152%	6	701	+94.737%
2026-07-08	15.7000	15.7000	13.0000	13.2000	-22.807%	8	697	+124.242%
2026-07-07	17.0000	17.1000	17.0000	17.1000	-9.524%	81	699	+73.099%
2026-07-06	18.9000	18.9000	18.9000	18.9000	+4.420%	1	621	+56.614%
2026-07-02	18.3000	18.3000	18.1000	18.1000	-3.723%	2	622	+63.536%
2026-07-01	18.9000	18.9100	18.8000	18.8000	+17.500%	25	622	+57.447%
2026-06-30	16.0000	16.0000	16.0000	16.0000	-11.111%	6	637	+85.000%
2026-06-29	18.0000	18.0000	18.0000	18.0000	-10.891%	11	637	+64.444%
2026-06-26	20.0000	20.2000	19.8000	20.2000	+7.906%	37	648	+46.535%
2026-06-25	19.9500	21.6500	18.6000	18.7200	+10.769%	14	624	+58.120%
2026-06-24	17.0000	18.2000	16.9000	16.9000	+13.423%	23	622	+75.148%
2026-06-23	16.1000	16.1000	14.9000	14.9000	-14.857%	22	624	+98.658%
2026-06-22	17.0000	17.5000	17.0000	17.5000	-7.407%	23	625	+69.143%
2026-06-18	21.0000	21.0000	18.4000	18.9000	+10.526%	25	649	+56.614%
2026-06-17	21.0000	21.0000	17.1000	17.1000	+9.968%	38	649	+73.099%
2026-06-16	15.5500	15.5500	15.5500	15.5500	-1.458%	1	649	+90.354%
2026-06-15	13.7000	15.8000	13.7000	15.7800	+75.333%	47	648	+87.579%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+12.500%	1	616	+228.889%
2026-06-11	6.5000	8.0000	6.0000	8.0000	-6.977%	64	616	+270.000%
2026-06-09	10.1000	10.1000	8.6000	8.6000	+2.381%	4	565	+244.186%
2026-06-08	8.3000	8.5000	8.3000	8.4000	-14.198%	5	563	+252.381%
2026-06-04	9.9000	9.9000	9.7900	9.7900	+35.972%	7	560	+202.349%
2026-06-03	7.3400	7.5100	7.2000	7.2000	-27.273%	16	561	+311.111%
2026-06-02	10.4000	10.4000	9.9000	9.9000	-5.804%	11	563	+198.990%
2026-06-01	10.4600	10.5100	10.4600	10.5100	-15.920%	2	557	+181.637%
2026-05-29	12.8000	12.8000	12.5000	12.5000	+12.613%	4	555	+136.800%
2026-05-28	11.9000	12.0000	11.0000	11.1000	-13.281%	33	553	+166.667%
2026-05-27	12.5000	13.7000	12.5000	12.8000	+8.475%	25	542	+131.250%
2026-05-26	12.0000	12.0000	11.7000	11.8000	+2.609%	7	537	+150.847%
2026-05-22	11.3000	11.5000	11.2000	11.5000	+4.167%	6	532	+157.391%
2026-05-21	9.7000	11.0400	9.7000	11.0400	-2.301%	3	529	+168.116%
2026-05-20	9.7900	11.3000	9.7900	11.3000	+20.213%	54	529	+161.947%
2026-05-19	10.2000	10.2000	9.4000	9.4000	-17.544%	5	493	+214.894%
2026-05-18	11.9000	11.9000	11.4000	11.4000	-7.317%	27	493	+159.649%
2026-05-15	11.1000	12.3000	11.1000	12.3000	+7.895%	21	493	+140.650%
2026-05-14	10.6000	11.4000	10.6000	11.4000	+12.871%	26	493	+159.649%
2026-05-13	10.3000	10.3000	9.9000	10.1000	-3.071%	7	479	+193.069%
2026-05-12	9.8000	10.4200	9.7000	10.4200	-0.762%	169	479	+184.069%
2026-05-11	12.6000	12.6000	10.5000	10.5000	-21.348%	36	479	+181.905%
2026-05-08	13.3700	13.3700	13.3500	13.3500	-8.562%	4	467	+121.723%
2026-05-07	14.9000	14.9000	14.6000	14.6000	-6.109%	15	471	+102.740%
2026-05-06	15.6000	15.6000	15.5500	15.5500	+14.338%	20	470	+90.354%
2026-05-05	14.2000	14.4000	13.5000	13.6000	-1.449%	28	482	+117.647%
2026-05-04	14.9000	15.0000	13.7000	13.8000	-8.000%	13	490	+114.493%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-3.226%	12	488	+97.333%
2026-04-30	15.0000	15.5000	15.0000	15.5000	+4.801%	16	488	+90.968%
2026-04-29	16.2000	16.2000	14.7900	14.7900	-10.364%	7	478	+100.135%
2026-04-28	18.1500	18.1500	16.5000	16.5000	-4.014%	6	481	+79.394%
2026-04-27	16.0000	17.7000	16.0000	17.1900	+4.182%	5	481	+72.193%
2026-04-24	17.1000	17.1000	16.5000	16.5000	-8.333%	23	483	+79.394%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-13.876%	3	483	+64.444%
2026-04-22	25.1400	25.1400	20.8000	20.9000	-9.914%	27	484	+41.627%
2026-04-21	23.9100	24.1000	23.0000	23.2000	-11.787%	47	504	+27.586%
2026-04-17	28.2200	28.2200	26.3000	26.3000	+14.348%	10	507	+12.548%
2026-04-15	23.2000	23.2000	23.0000	23.0000	+4.072%	20	506	+28.696%
2026-04-14	22.1000	22.1000	22.1000	22.1000	+19.459%	3	498	+33.937%
2026-04-13	17.9000	18.5000	17.9000	18.5000	0.000%	21	498	+60.000%
2026-04-10	18.9000	18.9000	17.8000	18.5000	-6.566%	8	498	+60.000%
2026-04-09	19.7000	19.8000	19.7000	19.8000	+12.500%	7	498	+49.495%
2026-04-08	19.0000	19.0000	17.6000	17.6000	+29.412%	20	491	+68.182%
2026-04-07	13.8000	13.8000	13.6000	13.6000	-0.730%	5	488	+117.647%
2026-04-06	14.4000	14.6000	13.7000	13.7000	-5.517%	27	486	+116.058%
2026-04-02	13.3300	14.7000	13.3300	14.5000	-11.043%	9	461	+104.138%
2026-04-01	16.5000	16.5000	16.0000	16.3000	+15.603%	62	461	+81.595%
2026-03-31	14.4400	14.4400	14.1000	14.1000	+8.462%	24	437	+109.929%
2026-03-30	13.3000	13.5700	13.0000	13.0000	+4.839%	39	437	+127.692%
2026-03-27	13.4000	13.7000	12.4000	12.4000	-13.287%	13	400	+138.710%
2026-03-26	14.3000	14.3000	14.3000	14.3000	-21.644%	4	393	+106.993%
2026-03-25	18.2500	18.2500	18.2500	18.2500	+12.654%	2	393	+62.192%
2026-03-24	14.3000	16.8000	14.3000	16.2000	+17.137%	23	395	+82.716%
2026-03-20	13.6000	14.2000	13.3000	13.8300	-1.915%	90	393	+114.027%
2026-03-19	14.1000	14.2000	14.1000	14.1000	-7.843%	22	330	+109.929%
2026-03-18	15.7800	15.9000	15.3000	15.3000	-7.273%	11	318	+93.464%
2026-03-17	16.4000	16.6000	16.4000	16.5000	+15.385%	26	317	+79.394%
2026-03-13	14.3700	14.5000	14.3000	14.3000	0.000%	15	291	+106.993%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-8.333%	5	281	+106.993%
2026-03-11	15.6000	15.6000	15.6000	15.6000	-12.849%	4	279	+89.744%
2026-03-10	17.8000	17.9000	17.7000	17.9000	+2.874%	26	275	+65.363%
2026-03-09	17.5000	17.5000	15.6000	17.4000	-8.901%	66	249	+70.115%
2026-03-06	18.0000	19.1000	18.0000	19.1000	-11.778%	8	201	+54.974%
2026-03-05	21.6500	21.6500	21.6500	21.6500	-7.281%	1	196	+36.721%
2026-03-04	23.3500	23.3500	23.3500	23.3500	+2.863%	3	195	+26.767%
2026-03-03	22.3000	23.1000	22.3000	22.7000	-4.702%	22	192	+30.396%
2026-03-02	23.8200	23.8200	23.8200	23.8200	+4.474%	1	172	+24.265%
2026-02-27	24.4500	25.0000	22.8000	22.8000	-26.452%	3	172	+29.825%
2026-02-26	31.2200	31.2200	31.0000	31.0000	+10.124%	5	171	-4.516%
2026-02-25	28.1500	28.1500	28.1500	28.1500	+16.708%	1	170	+5.151%
2026-02-24	22.4000	24.1400	22.4000	24.1200	+16.634%	5	170	+22.720%
2026-02-23	24.9800	24.9800	20.6800	20.6800	-25.878%	7	171	+43.133%
2026-02-19	27.9000	27.9000	27.9000	27.9000	-5.424%	1	167	+6.093%
2026-02-12	29.2000	29.5000	29.2000	29.5000	-29.087%	17	167	+0.339%
2026-02-10	41.6000	41.6000	41.6000	41.6000	+1.463%	1	156	-28.846%
2026-02-02	41.0000	41.0000	41.0000	41.0000	+13.731%	1	156	-27.805%
2026-01-27	36.2400	36.2400	36.0500	36.0500	-33.364%	4	156	-17.892%
2026-01-22	54.1000	54.1000	54.1000	54.1000	-10.430%	1	154	-45.287%
2025-12-30	60.3100	60.4000	60.3100	60.4000	+25.833%	2	154	-50.993%
2025-10-22	48.0000	48.0000	48.0000	48.0000	+14.286%	5	153	-38.333%
2025-10-21	41.9000	42.0000	41.9000	42.0000	+9.661%	6	153	-29.524%
2025-09-30	38.1000	38.3000	38.1000	38.3000	-20.242%	6	151	-22.715%
2025-07-23	47.5300	48.4400	47.1500	48.0200	+37.593%	150	151	-38.359%
2025-06-06	34.9000	34.9000	34.9000	34.9000	0.000%	2	1	-15.186%