Dark

COF20260918C200
COF Sep 18 2026 200.00 Call (COF260918C00200000)
option OPRA

EOD

Jul 1, 2026

15.75+14.130%(+1.95)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.4000	15.9000	15.1600	15.7500	+14.130%	91	705	0.000%
2026-06-30	13.3600	13.8000	13.3000	13.8000	-5.995%	33	681	+14.130%
2026-06-29	16.9000	16.9000	14.6800	14.6800	-12.148%	9	685	+7.289%
2026-06-26	16.4900	16.9000	16.4900	16.7100	-9.919%	24	679	-5.745%
2026-06-25	16.9500	18.5500	16.9500	18.5500	+21.242%	2	682	-15.094%
2026-06-24	12.8500	15.9000	12.8500	15.3000	+24.390%	107	684	+2.941%
2026-06-23	13.3000	13.3000	12.1000	12.3000	-12.580%	56	654	+28.049%
2026-06-22	15.4000	15.7300	13.4000	14.0700	-6.574%	159	664	+11.940%
2026-06-18	16.6800	17.3000	15.0300	15.0600	+3.862%	58	609	+4.582%
2026-06-17	17.5000	18.3500	14.5000	14.5000	-0.685%	88	609	+8.621%
2026-06-16	13.8000	14.6000	12.7500	14.6000	+20.066%	24	609	+7.877%
2026-06-15	9.5000	13.1800	9.3000	12.1600	+63.661%	56	606	+29.523%
2026-06-12	7.0000	7.4300	6.7600	7.4300	+6.143%	54	607	+111.978%
2026-06-11	5.5200	7.0000	5.0000	7.0000	+23.023%	123	626	+125.000%
2026-06-10	6.0800	6.0800	5.6900	5.6900	-23.315%	10	619	+176.801%
2026-06-09	6.9500	8.2400	6.9500	7.4200	+9.118%	109	621	+112.264%
2026-06-08	6.6900	6.8000	6.6900	6.8000	-5.556%	11	620	+131.618%
2026-06-05	7.2000	7.2000	7.2000	7.2000	-12.195%	2	625	+118.750%
2026-06-04	8.3000	8.5000	8.1500	8.2000	+38.983%	14	627	+92.073%
2026-06-03	7.7000	7.7000	5.9000	5.9000	-28.916%	15	617	+166.949%
2026-06-02	8.3000	8.3000	8.3000	8.3000	-3.488%	2	619	+89.759%
2026-06-01	8.0000	8.9000	8.0000	8.6000	-18.095%	30	618	+83.140%
2026-05-29	9.5200	10.5000	9.2200	10.5000	+15.385%	8	613	+50.000%
2026-05-28	9.2000	9.4000	9.1000	9.1000	-12.500%	16	611	+73.077%
2026-05-27	11.1400	11.1400	10.4000	10.4000	+9.474%	7	615	+51.442%
2026-05-26	11.0500	11.0500	9.5000	9.5000	-3.455%	6	611	+65.789%
2026-05-22	10.0000	10.0000	9.2000	9.8400	+20.000%	35	595	+60.061%
2026-05-21	9.0100	9.0100	7.8000	8.2000	-11.351%	19	581	+92.073%
2026-05-20	9.2500	9.2500	9.2500	9.2500	+15.625%	1	581	+70.270%
2026-05-19	8.5000	8.5000	7.9500	8.0000	-16.667%	9	567	+96.875%
2026-05-18	9.9000	10.0000	9.4000	9.6000	-4.950%	60	567	+64.063%
2026-05-15	9.4000	10.1000	9.1000	10.1000	+7.447%	34	567	+55.941%
2026-05-14	9.5000	9.5700	9.0000	9.4000	+15.764%	21	563	+67.553%
2026-05-13	8.3000	8.4000	8.0000	8.1200	-7.727%	30	549	+93.966%
2026-05-12	8.0000	9.1000	8.0000	8.8000	+1.149%	24	549	+78.977%
2026-05-11	10.6000	10.6000	8.7000	8.7000	-20.909%	68	549	+81.034%
2026-05-08	11.2000	11.6000	11.0000	11.0000	-5.983%	48	541	+43.182%
2026-05-07	12.5000	12.5000	11.7000	11.7000	-9.653%	13	543	+34.615%
2026-05-06	14.4000	14.4000	12.9500	12.9500	+11.350%	51	538	+21.622%
2026-05-05	11.5300	12.0000	11.3000	11.6300	-0.598%	44	521	+35.426%
2026-05-04	12.6000	12.7000	11.5900	11.7000	-8.594%	14	525	+34.615%
2026-05-01	14.5000	14.5000	12.7000	12.8000	-3.250%	19	518	+23.047%
2026-04-30	12.4000	13.2300	12.4000	13.2300	+1.848%	7	518	+19.048%
2026-04-29	13.8000	13.8000	12.8000	12.9900	-7.872%	9	518	+21.247%
2026-04-28	14.0000	14.2000	13.9000	14.1000	-4.082%	48	516	+11.702%
2026-04-27	14.0000	14.9000	14.0000	14.7000	+5.000%	13	481	+7.143%
2026-04-24	15.1000	15.3500	14.0000	14.0000	-19.028%	29	478	+12.500%
2026-04-23	17.5300	17.5300	17.2900	17.2900	-2.151%	2	468	-8.907%
2026-04-22	20.8400	21.9800	17.6300	17.6700	-12.525%	52	468	-10.866%
2026-04-21	24.0000	24.1500	20.1400	20.2000	-8.140%	66	480	-22.030%
2026-04-20	22.1000	22.8000	21.6500	21.9900	-5.216%	34	480	-28.377%
2026-04-17	21.2100	25.2000	21.2100	23.2000	+17.172%	34	469	-32.112%
2026-04-16	20.7000	20.7000	19.8000	19.8000	-7.907%	12	470	-20.455%
2026-04-15	20.3000	21.9000	20.2000	21.5000	+11.979%	7	467	-26.744%
2026-04-14	19.2000	19.8300	18.9000	19.2000	+5.669%	14	462	-17.969%
2026-04-13	15.1700	18.1700	15.1700	18.1700	+13.918%	18	454	-13.319%
2026-04-10	16.1800	16.4000	15.5000	15.9500	-8.333%	22	445	-1.254%
2026-04-09	17.2500	17.8000	17.2500	17.4000	+12.258%	8	435	-9.483%
2026-04-08	16.5500	16.5500	15.5000	15.5000	+31.356%	26	439	+1.613%
2026-04-07	11.9000	12.2000	11.7000	11.8000	-4.298%	12	422	+33.475%
2026-04-06	12.7000	12.7000	12.3300	12.3300	+1.481%	3	428	+27.737%
2026-04-02	12.1000	12.6800	12.1000	12.1500	-13.214%	17	425	+29.630%
2026-04-01	13.9400	14.6000	13.9400	14.0000	+11.554%	36	425	+12.500%
2026-03-31	12.8000	12.8000	12.5500	12.5500	+11.062%	5	405	+25.498%
2026-03-30	11.5000	11.5000	11.3000	11.3000	+6.103%	107	403	+39.381%
2026-03-27	11.6000	11.6000	10.6500	10.6500	-14.458%	8	483	+47.887%
2026-03-26	13.0000	13.0000	12.3000	12.4500	-13.542%	18	479	+26.506%
2026-03-25	14.9000	15.0000	13.7000	14.4000	0.000%	11	472	+9.375%
2026-03-24	14.8000	14.8000	14.1000	14.4000	-1.774%	35	463	+9.375%
2026-03-23	15.6400	15.9000	14.6600	14.6600	+20.164%	45	450	+7.435%
2026-03-20	11.9500	12.3000	11.7300	12.2000	+0.826%	95	422	+29.098%
2026-03-19	12.0000	12.1000	11.6000	12.1000	-9.023%	15	338	+30.165%
2026-03-18	13.8000	13.8000	13.3000	13.3000	-7.639%	8	332	+18.421%
2026-03-17	14.7000	14.7000	14.2000	14.4000	+13.386%	26	326	+9.375%
2026-03-16	13.0800	13.0800	12.7000	12.7000	+3.252%	55	326	+24.016%
2026-03-13	12.5000	12.5000	12.3000	12.3000	-2.381%	13	315	+28.049%
2026-03-12	13.0000	13.0000	12.2000	12.6000	-10.192%	18	315	+25.000%
2026-03-11	15.1000	15.1000	13.7000	14.0300	-10.637%	16	307	+12.259%
2026-03-10	15.9000	15.9000	15.7000	15.7000	+3.289%	25	297	+0.318%
2026-03-09	14.9000	15.7000	13.7500	15.2000	-12.139%	145	297	+3.618%
2026-03-06	17.0000	17.4000	17.0000	17.3000	-8.947%	11	207	-8.960%
2026-03-05	19.4000	19.4000	19.0000	19.0000	-5.473%	6	205	-17.105%
2026-03-03	18.1000	20.1000	18.1000	20.1000	-5.943%	3	205	-21.642%
2026-03-02	20.0000	21.6000	20.0000	21.3700	+1.762%	6	203	-26.299%
2026-02-27	21.8500	22.2900	21.0000	21.0000	-24.596%	15	203	-25.000%
2026-02-26	28.2700	28.9000	27.8500	27.8500	+6.910%	6	209	-43.447%
2026-02-25	25.8500	26.0500	25.5500	26.0500	+20.770%	8	205	-39.539%
2026-02-24	19.3000	21.5700	19.3000	21.5700	+13.886%	2	205	-26.982%
2026-02-23	21.3800	21.3800	18.9400	18.9400	-28.420%	11	204	-16.843%
2026-02-20	26.4700	26.4700	26.4600	26.4600	+4.338%	4	201	-40.476%
2026-02-19	25.3600	25.3600	25.3600	25.3600	-9.751%	5	200	-37.894%
2026-02-18	27.7300	28.1000	27.7300	28.1000	+0.753%	3	200	-43.950%
2026-02-13	27.8900	27.8900	27.8900	27.8900	+2.915%	2	200	-43.528%
2026-02-12	28.5000	28.5000	26.5500	27.1000	-14.726%	3	200	-41.882%
2026-02-11	31.7800	31.7800	31.7800	31.7800	-16.148%	1	199	-50.441%
2026-02-06	37.9000	37.9000	37.9000	37.9000	-6.188%	2	198	-58.443%
2026-02-04	40.4000	40.4000	40.4000	40.4000	+3.590%	1	200	-61.015%
2026-02-03	39.0000	39.0000	39.0000	39.0000	+2.362%	3	200	-59.615%
2026-02-02	37.8000	38.1000	37.8000	38.1000	+3.112%	2	197	-58.661%
2026-01-28	36.4000	36.9500	36.4000	36.9500	+11.800%	3	196	-57.375%
2026-01-27	33.0500	33.0500	33.0500	33.0500	-4.203%	2	199	-52.345%
2026-01-23	40.0000	40.0000	34.5000	34.5000	-30.204%	17	197	-54.348%
2026-01-22	49.4300	49.4300	49.4300	49.4300	+8.494%	3	197	-68.137%
2026-01-21	45.6400	45.6400	45.5600	45.5600	+3.805%	2	197	-65.430%
2026-01-20	46.7000	46.7000	43.8900	43.8900	-6.057%	2	196	-64.115%
2026-01-14	43.3500	46.7500	43.0000	46.7200	+0.322%	8	197	-66.289%
2026-01-13	46.5700	46.5700	46.5700	46.5700	-1.397%	1	192	-66.180%
2026-01-12	47.2300	47.2300	47.2300	47.2300	-28.331%	3	191	-66.653%
2026-01-08	65.9000	65.9000	65.9000	65.9000	+7.592%	6	190	-76.100%
2026-01-06	61.2500	61.2500	61.2500	61.2500	-2.468%	6	184	-74.286%
2026-01-05	60.7000	62.9000	60.7000	62.8000	+14.037%	8	175	-74.920%
2025-12-19	55.0700	55.0700	55.0700	55.0700	+19.199%	1	175	-71.400%
2025-12-04	46.2000	46.2000	46.2000	46.2000	+13.514%	2	175	-65.909%
2025-12-01	40.7000	40.7000	40.7000	40.7000	+35.667%	2	175	-61.302%
2025-11-21	30.0000	30.1000	29.2500	30.0000	+5.263%	151	177	-47.500%
2025-11-20	28.5000	28.5000	28.5000	28.5000	+3.448%	1	36	-44.737%
2025-11-17	27.5500	27.5500	27.5500	27.5500	-33.694%	1	36	-42.831%
2025-11-12	41.5500	41.5500	41.5500	41.5500	-7.667%	10	36	-62.094%
2025-10-24	45.0000	45.0000	45.0000	45.0000	+4.993%	2	29	-65.000%
2025-10-23	41.7500	43.0000	41.7500	42.8600	+38.258%	4	31	-63.252%
2025-10-10	32.1000	32.1000	31.0000	31.0000	-15.068%	19	27	-49.194%
2025-10-07	36.5000	36.5000	36.5000	36.5000	+4.465%	1	7	-56.849%
2025-09-30	34.9400	34.9400	34.9400	34.9400	-26.256%	1	7	-54.923%
2025-08-28	47.3800	47.3800	47.3800	47.3800	+37.693%	1	6	-66.758%
2025-08-07	35.9000	35.9000	34.3700	34.4100	-1.263%	3	6	-54.228%
2025-08-01	34.8500	34.8500	34.8500	34.8500	-7.731%	1	5	-54.806%
2025-07-25	37.7700	37.7700	37.7700	37.7700	+18.031%	2	4	-58.300%
2025-06-23	32.0000	32.0000	32.0000	32.0000	+6.667%	1	2	-50.781%
2025-06-13	30.0000	30.0000	30.0000	30.0000	0.000%	2	1	-47.500%