Dark

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

EOD

Jul 1, 2026

18.80+17.500%(+2.80)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.9000	18.9100	18.8000	18.8000	+17.500%	25	622	0.000%
2026-06-30	16.0000	16.0000	16.0000	16.0000	-11.111%	6	637	+17.500%
2026-06-29	18.0000	18.0000	18.0000	18.0000	-10.891%	11	637	+4.444%
2026-06-26	20.0000	20.2000	19.8000	20.2000	+7.906%	37	648	-6.931%
2026-06-25	19.9500	21.6500	18.6000	18.7200	+10.769%	14	624	+0.427%
2026-06-24	17.0000	18.2000	16.9000	16.9000	+13.423%	23	622	+11.243%
2026-06-23	16.1000	16.1000	14.9000	14.9000	-14.857%	22	624	+26.174%
2026-06-22	17.0000	17.5000	17.0000	17.5000	-7.407%	23	625	+7.429%
2026-06-18	21.0000	21.0000	18.4000	18.9000	+10.526%	25	649	-0.529%
2026-06-17	21.0000	21.0000	17.1000	17.1000	+9.968%	38	649	+9.942%
2026-06-16	15.5500	15.5500	15.5500	15.5500	-1.458%	1	649	+20.900%
2026-06-15	13.7000	15.8000	13.7000	15.7800	+75.333%	47	648	+19.138%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+12.500%	1	616	+108.889%
2026-06-11	6.5000	8.0000	6.0000	8.0000	-6.977%	64	616	+135.000%
2026-06-09	10.1000	10.1000	8.6000	8.6000	+2.381%	4	565	+118.605%
2026-06-08	8.3000	8.5000	8.3000	8.4000	-14.198%	5	563	+123.810%
2026-06-04	9.9000	9.9000	9.7900	9.7900	+35.972%	7	560	+92.033%
2026-06-03	7.3400	7.5100	7.2000	7.2000	-27.273%	16	561	+161.111%
2026-06-02	10.4000	10.4000	9.9000	9.9000	-5.804%	11	563	+89.899%
2026-06-01	10.4600	10.5100	10.4600	10.5100	-15.920%	2	557	+78.877%
2026-05-29	12.8000	12.8000	12.5000	12.5000	+12.613%	4	555	+50.400%
2026-05-28	11.9000	12.0000	11.0000	11.1000	-13.281%	33	553	+69.369%
2026-05-27	12.5000	13.7000	12.5000	12.8000	+8.475%	25	542	+46.875%
2026-05-26	12.0000	12.0000	11.7000	11.8000	+2.609%	7	537	+59.322%
2026-05-22	11.3000	11.5000	11.2000	11.5000	+4.167%	6	532	+63.478%
2026-05-21	9.7000	11.0400	9.7000	11.0400	-2.301%	3	529	+70.290%
2026-05-20	9.7900	11.3000	9.7900	11.3000	+20.213%	54	529	+66.372%
2026-05-19	10.2000	10.2000	9.4000	9.4000	-17.544%	5	493	+100.000%
2026-05-18	11.9000	11.9000	11.4000	11.4000	-7.317%	27	493	+64.912%
2026-05-15	11.1000	12.3000	11.1000	12.3000	+7.895%	21	493	+52.846%
2026-05-14	10.6000	11.4000	10.6000	11.4000	+12.871%	26	493	+64.912%
2026-05-13	10.3000	10.3000	9.9000	10.1000	-3.071%	7	479	+86.139%
2026-05-12	9.8000	10.4200	9.7000	10.4200	-0.762%	169	479	+80.422%
2026-05-11	12.6000	12.6000	10.5000	10.5000	-21.348%	36	479	+79.048%
2026-05-08	13.3700	13.3700	13.3500	13.3500	-8.562%	4	467	+40.824%
2026-05-07	14.9000	14.9000	14.6000	14.6000	-6.109%	15	471	+28.767%
2026-05-06	15.6000	15.6000	15.5500	15.5500	+14.338%	20	470	+20.900%
2026-05-05	14.2000	14.4000	13.5000	13.6000	-1.449%	28	482	+38.235%
2026-05-04	14.9000	15.0000	13.7000	13.8000	-8.000%	13	490	+36.232%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-3.226%	12	488	+25.333%
2026-04-30	15.0000	15.5000	15.0000	15.5000	+4.801%	16	488	+21.290%
2026-04-29	16.2000	16.2000	14.7900	14.7900	-10.364%	7	478	+27.113%
2026-04-28	18.1500	18.1500	16.5000	16.5000	-4.014%	6	481	+13.939%
2026-04-27	16.0000	17.7000	16.0000	17.1900	+4.182%	5	481	+9.366%
2026-04-24	17.1000	17.1000	16.5000	16.5000	-8.333%	23	483	+13.939%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-13.876%	3	483	+4.444%
2026-04-22	25.1400	25.1400	20.8000	20.9000	-9.914%	27	484	-10.048%
2026-04-21	23.9100	24.1000	23.0000	23.2000	-11.787%	47	504	-18.966%
2026-04-17	28.2200	28.2200	26.3000	26.3000	+14.348%	10	507	-28.517%
2026-04-15	23.2000	23.2000	23.0000	23.0000	+4.072%	20	506	-18.261%
2026-04-14	22.1000	22.1000	22.1000	22.1000	+19.459%	3	498	-14.932%
2026-04-13	17.9000	18.5000	17.9000	18.5000	0.000%	21	498	+1.622%
2026-04-10	18.9000	18.9000	17.8000	18.5000	-6.566%	8	498	+1.622%
2026-04-09	19.7000	19.8000	19.7000	19.8000	+12.500%	7	498	-5.051%
2026-04-08	19.0000	19.0000	17.6000	17.6000	+29.412%	20	491	+6.818%
2026-04-07	13.8000	13.8000	13.6000	13.6000	-0.730%	5	488	+38.235%
2026-04-06	14.4000	14.6000	13.7000	13.7000	-5.517%	27	486	+37.226%
2026-04-02	13.3300	14.7000	13.3300	14.5000	-11.043%	9	461	+29.655%
2026-04-01	16.5000	16.5000	16.0000	16.3000	+15.603%	62	461	+15.337%
2026-03-31	14.4400	14.4400	14.1000	14.1000	+8.462%	24	437	+33.333%
2026-03-30	13.3000	13.5700	13.0000	13.0000	+4.839%	39	437	+44.615%
2026-03-27	13.4000	13.7000	12.4000	12.4000	-13.287%	13	400	+51.613%
2026-03-26	14.3000	14.3000	14.3000	14.3000	-21.644%	4	393	+31.469%
2026-03-25	18.2500	18.2500	18.2500	18.2500	+12.654%	2	393	+3.014%
2026-03-24	14.3000	16.8000	14.3000	16.2000	+17.137%	23	395	+16.049%
2026-03-20	13.6000	14.2000	13.3000	13.8300	-1.915%	90	393	+35.936%
2026-03-19	14.1000	14.2000	14.1000	14.1000	-7.843%	22	330	+33.333%
2026-03-18	15.7800	15.9000	15.3000	15.3000	-7.273%	11	318	+22.876%
2026-03-17	16.4000	16.6000	16.4000	16.5000	+15.385%	26	317	+13.939%
2026-03-13	14.3700	14.5000	14.3000	14.3000	0.000%	15	291	+31.469%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-8.333%	5	281	+31.469%
2026-03-11	15.6000	15.6000	15.6000	15.6000	-12.849%	4	279	+20.513%
2026-03-10	17.8000	17.9000	17.7000	17.9000	+2.874%	26	275	+5.028%
2026-03-09	17.5000	17.5000	15.6000	17.4000	-8.901%	66	249	+8.046%
2026-03-06	18.0000	19.1000	18.0000	19.1000	-11.778%	8	201	-1.571%
2026-03-05	21.6500	21.6500	21.6500	21.6500	-7.281%	1	196	-13.164%
2026-03-04	23.3500	23.3500	23.3500	23.3500	+2.863%	3	195	-19.486%
2026-03-03	22.3000	23.1000	22.3000	22.7000	-4.702%	22	192	-17.181%
2026-03-02	23.8200	23.8200	23.8200	23.8200	+4.474%	1	172	-21.075%
2026-02-27	24.4500	25.0000	22.8000	22.8000	-26.452%	3	172	-17.544%
2026-02-26	31.2200	31.2200	31.0000	31.0000	+10.124%	5	171	-39.355%
2026-02-25	28.1500	28.1500	28.1500	28.1500	+16.708%	1	170	-33.215%
2026-02-24	22.4000	24.1400	22.4000	24.1200	+16.634%	5	170	-22.056%
2026-02-23	24.9800	24.9800	20.6800	20.6800	-25.878%	7	171	-9.091%
2026-02-19	27.9000	27.9000	27.9000	27.9000	-5.424%	1	167	-32.616%
2026-02-12	29.2000	29.5000	29.2000	29.5000	-29.087%	17	167	-36.271%
2026-02-10	41.6000	41.6000	41.6000	41.6000	+1.463%	1	156	-54.808%
2026-02-02	41.0000	41.0000	41.0000	41.0000	+13.731%	1	156	-54.146%
2026-01-27	36.2400	36.2400	36.0500	36.0500	-33.364%	4	156	-47.850%
2026-01-22	54.1000	54.1000	54.1000	54.1000	-10.430%	1	154	-65.250%
2025-12-30	60.3100	60.4000	60.3100	60.4000	+25.833%	2	154	-68.874%
2025-10-22	48.0000	48.0000	48.0000	48.0000	+14.286%	5	153	-60.833%
2025-10-21	41.9000	42.0000	41.9000	42.0000	+9.661%	6	153	-55.238%
2025-09-30	38.1000	38.3000	38.1000	38.3000	-20.242%	6	151	-50.914%
2025-07-23	47.5300	48.4400	47.1500	48.0200	+37.593%	150	151	-60.850%
2025-06-06	34.9000	34.9000	34.9000	34.9000	0.000%	2	1	-46.132%