Dark

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

EOD

Aug 13, 2026

24.82+4.593%(+1.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.5000	24.9300	23.2900	24.8200	+4.593%	16	734	0.000%
2026-08-12	22.1500	23.7300	22.1500	23.7300	+9.506%	5	742	+4.593%
2026-08-11	22.0100	22.0100	21.6700	21.6700	+4.233%	7	742	+14.536%
2026-08-10	19.6000	20.7900	19.3000	20.7900	+5.266%	9	746	+19.384%
2026-08-07	20.8000	20.8000	19.1000	19.7500	-11.870%	59	747	+25.671%
2026-08-06	22.9500	23.3200	21.9000	22.4100	-6.742%	29	802	+10.754%
2026-08-05	25.0000	25.1200	23.7200	24.0300	-1.111%	25	797	+3.288%
2026-08-04	20.8500	24.3000	20.8500	24.3000	+15.002%	35	806	+2.140%
2026-08-03	18.6200	21.3000	18.5500	21.1300	+48.489%	36	809	+17.463%
2026-07-30	13.3700	14.2300	13.3700	14.2300	-17.267%	23	819	+74.420%
2026-07-29	16.6000	17.3200	16.6000	17.2000	-2.660%	9	804	+44.302%
2026-07-28	14.6000	18.0000	14.6000	17.6700	+29.926%	51	796	+40.464%
2026-07-27	13.7500	13.7500	13.6000	13.6000	+19.298%	3	821	+82.500%
2026-07-24	10.4000	12.5700	10.4000	11.4000	+12.871%	18	823	+117.719%
2026-07-23	10.8000	10.8000	8.6000	10.1000	-12.931%	112	825	+145.743%
2026-07-22	12.5600	12.5600	9.9000	11.6000	-22.821%	51	742	+113.966%
2026-07-21	14.9000	15.2500	14.4800	15.0300	-6.180%	50	744	+65.136%
2026-07-20	16.4000	16.4000	16.0200	16.0200	-7.399%	6	747	+54.931%
2026-07-17	17.3000	17.3000	17.3000	17.3000	-8.466%	1	747	+43.468%
2026-07-16	17.5500	19.6000	17.5500	18.9000	+9.884%	65	747	+31.323%
2026-07-15	16.0000	17.5000	16.0000	17.2000	+9.554%	31	756	+44.302%
2026-07-14	16.4600	16.5000	14.4000	15.7000	+13.603%	16	774	+58.089%
2026-07-13	14.0000	14.1000	13.7000	13.8200	+1.618%	191	773	+79.595%
2026-07-10	13.3300	13.6000	13.2500	13.6000	+12.397%	7	680	+82.500%
2026-07-09	11.5500	12.7000	11.5500	12.1000	+35.196%	23	680	+105.124%
2026-07-08	10.9400	11.0000	8.9000	8.9500	-37.413%	81	680	+177.318%
2026-07-07	16.1000	16.1000	14.3000	14.3000	-12.858%	33	682	+73.566%
2026-07-06	16.9000	16.9000	15.7000	16.4100	+6.351%	10	677	+51.249%
2026-07-02	16.1200	16.1400	15.2000	15.4300	-2.032%	26	705	+60.855%
2026-07-01	15.4000	15.9000	15.1600	15.7500	+14.130%	91	705	+57.587%
2026-06-30	13.3600	13.8000	13.3000	13.8000	-5.995%	33	681	+79.855%
2026-06-29	16.9000	16.9000	14.6800	14.6800	-12.148%	9	685	+69.074%
2026-06-26	16.4900	16.9000	16.4900	16.7100	-9.919%	24	679	+48.534%
2026-06-25	16.9500	18.5500	16.9500	18.5500	+21.242%	2	682	+33.801%
2026-06-24	12.8500	15.9000	12.8500	15.3000	+24.390%	107	684	+62.222%
2026-06-23	13.3000	13.3000	12.1000	12.3000	-12.580%	56	654	+101.789%
2026-06-22	15.4000	15.7300	13.4000	14.0700	-6.574%	159	664	+76.404%
2026-06-18	16.6800	17.3000	15.0300	15.0600	+3.862%	58	609	+64.807%
2026-06-17	17.5000	18.3500	14.5000	14.5000	-0.685%	88	609	+71.172%
2026-06-16	13.8000	14.6000	12.7500	14.6000	+20.066%	24	609	+70.000%
2026-06-15	9.5000	13.1800	9.3000	12.1600	+63.661%	56	606	+104.112%
2026-06-12	7.0000	7.4300	6.7600	7.4300	+6.143%	54	607	+234.051%
2026-06-11	5.5200	7.0000	5.0000	7.0000	+23.023%	123	626	+254.571%
2026-06-10	6.0800	6.0800	5.6900	5.6900	-23.315%	10	619	+336.204%
2026-06-09	6.9500	8.2400	6.9500	7.4200	+9.118%	109	621	+234.501%
2026-06-08	6.6900	6.8000	6.6900	6.8000	-5.556%	11	620	+265.000%
2026-06-05	7.2000	7.2000	7.2000	7.2000	-12.195%	2	625	+244.722%
2026-06-04	8.3000	8.5000	8.1500	8.2000	+38.983%	14	627	+202.683%
2026-06-03	7.7000	7.7000	5.9000	5.9000	-28.916%	15	617	+320.678%
2026-06-02	8.3000	8.3000	8.3000	8.3000	-3.488%	2	619	+199.036%
2026-06-01	8.0000	8.9000	8.0000	8.6000	-18.095%	30	618	+188.605%
2026-05-29	9.5200	10.5000	9.2200	10.5000	+15.385%	8	613	+136.381%
2026-05-28	9.2000	9.4000	9.1000	9.1000	-12.500%	16	611	+172.747%
2026-05-27	11.1400	11.1400	10.4000	10.4000	+9.474%	7	615	+138.654%
2026-05-26	11.0500	11.0500	9.5000	9.5000	-3.455%	6	611	+161.263%
2026-05-22	10.0000	10.0000	9.2000	9.8400	+20.000%	35	595	+152.236%
2026-05-21	9.0100	9.0100	7.8000	8.2000	-11.351%	19	581	+202.683%
2026-05-20	9.2500	9.2500	9.2500	9.2500	+15.625%	1	581	+168.324%
2026-05-19	8.5000	8.5000	7.9500	8.0000	-16.667%	9	567	+210.250%
2026-05-18	9.9000	10.0000	9.4000	9.6000	-4.950%	60	567	+158.542%
2026-05-15	9.4000	10.1000	9.1000	10.1000	+7.447%	34	567	+145.743%
2026-05-14	9.5000	9.5700	9.0000	9.4000	+15.764%	21	563	+164.043%
2026-05-13	8.3000	8.4000	8.0000	8.1200	-7.727%	30	549	+205.665%
2026-05-12	8.0000	9.1000	8.0000	8.8000	+1.149%	24	549	+182.045%
2026-05-11	10.6000	10.6000	8.7000	8.7000	-20.909%	68	549	+185.287%
2026-05-08	11.2000	11.6000	11.0000	11.0000	-5.983%	48	541	+125.636%
2026-05-07	12.5000	12.5000	11.7000	11.7000	-9.653%	13	543	+112.137%
2026-05-06	14.4000	14.4000	12.9500	12.9500	+11.350%	51	538	+91.660%
2026-05-05	11.5300	12.0000	11.3000	11.6300	-0.598%	44	521	+113.414%
2026-05-04	12.6000	12.7000	11.5900	11.7000	-8.594%	14	525	+112.137%
2026-05-01	14.5000	14.5000	12.7000	12.8000	-3.250%	19	518	+93.906%
2026-04-30	12.4000	13.2300	12.4000	13.2300	+1.848%	7	518	+87.604%
2026-04-29	13.8000	13.8000	12.8000	12.9900	-7.872%	9	518	+91.070%
2026-04-28	14.0000	14.2000	13.9000	14.1000	-4.082%	48	516	+76.028%
2026-04-27	14.0000	14.9000	14.0000	14.7000	+5.000%	13	481	+68.844%
2026-04-24	15.1000	15.3500	14.0000	14.0000	-19.028%	29	478	+77.286%
2026-04-23	17.5300	17.5300	17.2900	17.2900	-2.151%	2	468	+43.551%
2026-04-22	20.8400	21.9800	17.6300	17.6700	-12.525%	52	468	+40.464%
2026-04-21	24.0000	24.1500	20.1400	20.2000	-8.140%	66	480	+22.871%
2026-04-20	22.1000	22.8000	21.6500	21.9900	-5.216%	34	480	+12.869%
2026-04-17	21.2100	25.2000	21.2100	23.2000	+17.172%	34	469	+6.983%
2026-04-16	20.7000	20.7000	19.8000	19.8000	-7.907%	12	470	+25.354%
2026-04-15	20.3000	21.9000	20.2000	21.5000	+11.979%	7	467	+15.442%
2026-04-14	19.2000	19.8300	18.9000	19.2000	+5.669%	14	462	+29.271%
2026-04-13	15.1700	18.1700	15.1700	18.1700	+13.918%	18	454	+36.599%
2026-04-10	16.1800	16.4000	15.5000	15.9500	-8.333%	22	445	+55.611%
2026-04-09	17.2500	17.8000	17.2500	17.4000	+12.258%	8	435	+42.644%
2026-04-08	16.5500	16.5500	15.5000	15.5000	+31.356%	26	439	+60.129%
2026-04-07	11.9000	12.2000	11.7000	11.8000	-4.298%	12	422	+110.339%
2026-04-06	12.7000	12.7000	12.3300	12.3300	+1.481%	3	428	+101.298%
2026-04-02	12.1000	12.6800	12.1000	12.1500	-13.214%	17	425	+104.280%
2026-04-01	13.9400	14.6000	13.9400	14.0000	+11.554%	36	425	+77.286%
2026-03-31	12.8000	12.8000	12.5500	12.5500	+11.062%	5	405	+97.769%
2026-03-30	11.5000	11.5000	11.3000	11.3000	+6.103%	107	403	+119.646%
2026-03-27	11.6000	11.6000	10.6500	10.6500	-14.458%	8	483	+133.052%
2026-03-26	13.0000	13.0000	12.3000	12.4500	-13.542%	18	479	+99.357%
2026-03-25	14.9000	15.0000	13.7000	14.4000	0.000%	11	472	+72.361%
2026-03-24	14.8000	14.8000	14.1000	14.4000	-1.774%	35	463	+72.361%
2026-03-23	15.6400	15.9000	14.6600	14.6600	+20.164%	45	450	+69.304%
2026-03-20	11.9500	12.3000	11.7300	12.2000	+0.826%	95	422	+103.443%
2026-03-19	12.0000	12.1000	11.6000	12.1000	-9.023%	15	338	+105.124%
2026-03-18	13.8000	13.8000	13.3000	13.3000	-7.639%	8	332	+86.617%
2026-03-17	14.7000	14.7000	14.2000	14.4000	+13.386%	26	326	+72.361%
2026-03-16	13.0800	13.0800	12.7000	12.7000	+3.252%	55	326	+95.433%
2026-03-13	12.5000	12.5000	12.3000	12.3000	-2.381%	13	315	+101.789%
2026-03-12	13.0000	13.0000	12.2000	12.6000	-10.192%	18	315	+96.984%
2026-03-11	15.1000	15.1000	13.7000	14.0300	-10.637%	16	307	+76.907%
2026-03-10	15.9000	15.9000	15.7000	15.7000	+3.289%	25	297	+58.089%
2026-03-09	14.9000	15.7000	13.7500	15.2000	-12.139%	145	297	+63.289%
2026-03-06	17.0000	17.4000	17.0000	17.3000	-8.947%	11	207	+43.468%
2026-03-05	19.4000	19.4000	19.0000	19.0000	-5.473%	6	205	+30.632%
2026-03-03	18.1000	20.1000	18.1000	20.1000	-5.943%	3	205	+23.483%
2026-03-02	20.0000	21.6000	20.0000	21.3700	+1.762%	6	203	+16.144%
2026-02-27	21.8500	22.2900	21.0000	21.0000	-24.596%	15	203	+18.190%
2026-02-26	28.2700	28.9000	27.8500	27.8500	+6.910%	6	209	-10.880%
2026-02-25	25.8500	26.0500	25.5500	26.0500	+20.770%	8	205	-4.722%
2026-02-24	19.3000	21.5700	19.3000	21.5700	+13.886%	2	205	+15.067%
2026-02-23	21.3800	21.3800	18.9400	18.9400	-28.420%	11	204	+31.045%
2026-02-20	26.4700	26.4700	26.4600	26.4600	+4.338%	4	201	-6.198%
2026-02-19	25.3600	25.3600	25.3600	25.3600	-9.751%	5	200	-2.129%
2026-02-18	27.7300	28.1000	27.7300	28.1000	+0.753%	3	200	-11.673%
2026-02-13	27.8900	27.8900	27.8900	27.8900	+2.915%	2	200	-11.008%
2026-02-12	28.5000	28.5000	26.5500	27.1000	-14.726%	3	200	-8.413%
2026-02-11	31.7800	31.7800	31.7800	31.7800	-16.148%	1	199	-21.901%
2026-02-06	37.9000	37.9000	37.9000	37.9000	-6.188%	2	198	-34.512%
2026-02-04	40.4000	40.4000	40.4000	40.4000	+3.590%	1	200	-38.564%
2026-02-03	39.0000	39.0000	39.0000	39.0000	+2.362%	3	200	-36.359%
2026-02-02	37.8000	38.1000	37.8000	38.1000	+3.112%	2	197	-34.856%
2026-01-28	36.4000	36.9500	36.4000	36.9500	+11.800%	3	196	-32.828%
2026-01-27	33.0500	33.0500	33.0500	33.0500	-4.203%	2	199	-24.902%
2026-01-23	40.0000	40.0000	34.5000	34.5000	-30.204%	17	197	-28.058%
2026-01-22	49.4300	49.4300	49.4300	49.4300	+8.494%	3	197	-49.788%
2026-01-21	45.6400	45.6400	45.5600	45.5600	+3.805%	2	197	-45.522%
2026-01-20	46.7000	46.7000	43.8900	43.8900	-6.057%	2	196	-43.450%
2026-01-14	43.3500	46.7500	43.0000	46.7200	+0.322%	8	197	-46.875%
2026-01-13	46.5700	46.5700	46.5700	46.5700	-1.397%	1	192	-46.704%
2026-01-12	47.2300	47.2300	47.2300	47.2300	-28.331%	3	191	-47.449%
2026-01-08	65.9000	65.9000	65.9000	65.9000	+7.592%	6	190	-62.337%
2026-01-06	61.2500	61.2500	61.2500	61.2500	-2.468%	6	184	-59.478%
2026-01-05	60.7000	62.9000	60.7000	62.8000	+14.037%	8	175	-60.478%
2025-12-19	55.0700	55.0700	55.0700	55.0700	+19.199%	1	175	-54.930%
2025-12-04	46.2000	46.2000	46.2000	46.2000	+13.514%	2	175	-46.277%
2025-12-01	40.7000	40.7000	40.7000	40.7000	+35.667%	2	175	-39.017%
2025-11-21	30.0000	30.1000	29.2500	30.0000	+5.263%	151	177	-17.267%
2025-11-20	28.5000	28.5000	28.5000	28.5000	+3.448%	1	36	-12.912%
2025-11-17	27.5500	27.5500	27.5500	27.5500	-33.694%	1	36	-9.909%
2025-11-12	41.5500	41.5500	41.5500	41.5500	-7.667%	10	36	-40.265%
2025-10-24	45.0000	45.0000	45.0000	45.0000	+4.993%	2	29	-44.844%
2025-10-23	41.7500	43.0000	41.7500	42.8600	+38.258%	4	31	-42.091%
2025-10-10	32.1000	32.1000	31.0000	31.0000	-15.068%	19	27	-19.935%
2025-10-07	36.5000	36.5000	36.5000	36.5000	+4.465%	1	7	-32.000%
2025-09-30	34.9400	34.9400	34.9400	34.9400	-26.256%	1	7	-28.964%
2025-08-28	47.3800	47.3800	47.3800	47.3800	+37.693%	1	6	-47.615%
2025-08-07	35.9000	35.9000	34.3700	34.4100	-1.263%	3	6	-27.870%
2025-08-01	34.8500	34.8500	34.8500	34.8500	-7.731%	1	5	-28.780%
2025-07-25	37.7700	37.7700	37.7700	37.7700	+18.031%	2	4	-34.286%
2025-06-23	32.0000	32.0000	32.0000	32.0000	+6.667%	1	2	-22.438%
2025-06-13	30.0000	30.0000	30.0000	30.0000	0.000%	2	1	-17.267%