Dark

COF20260918C220
COF Sep 18 2026 220.00 Call (COF260918C00220000)
option OPRA

EOD

Jul 1, 2026

7.05+17.500%(+1.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0000	7.1000	6.0000	7.0500	+17.500%	14	1,616	0.000%
2026-06-30	6.0000	6.0000	5.7500	6.0000	-7.692%	7	1,613	+17.500%
2026-06-29	7.0000	7.0000	6.4000	6.5000	-18.750%	8	1,607	+8.462%
2026-06-26	7.7000	8.0000	7.2500	8.0000	+3.093%	110	1,607	-11.875%
2026-06-25	10.0000	10.0000	7.7600	7.7600	+10.857%	13	1,603	-9.149%
2026-06-24	6.0000	7.3000	6.0000	7.0000	+29.630%	198	1,604	+0.714%
2026-06-23	6.2000	6.2000	5.3700	5.4000	-15.757%	98	1,479	+30.556%
2026-06-22	7.1000	7.1000	6.0000	6.4100	-9.078%	59	1,482	+9.984%
2026-06-18	7.7000	7.7000	7.0500	7.0500	+3.676%	23	1,395	0.000%
2026-06-17	8.7000	8.9000	6.8000	6.8000	+4.615%	71	1,395	+3.676%
2026-06-16	5.5000	6.5000	5.5000	6.5000	+23.810%	12	1,395	+8.462%
2026-06-15	5.0000	5.9200	4.9600	5.2500	+84.211%	181	1,394	+34.286%
2026-06-12	2.9500	3.2000	2.8500	2.8500	+3.636%	74	1,388	+147.368%
2026-06-11	2.3000	2.7500	2.1500	2.7500	+7.843%	32	1,364	+156.364%
2026-06-10	2.8000	3.1000	2.5500	2.5500	-13.559%	8	1,374	+176.471%
2026-06-09	3.2600	3.2600	2.9500	2.9500	+7.273%	17	1,375	+138.983%
2026-06-08	2.9000	3.0000	2.7500	2.7500	-2.135%	79	1,370	+156.364%
2026-06-05	3.7000	3.7000	2.8100	2.8100	-17.353%	4	1,427	+150.890%
2026-06-04	3.7000	3.7000	3.4000	3.4000	+33.333%	54	1,426	+107.353%
2026-06-03	2.8500	2.8500	2.5500	2.5500	-25.000%	15	1,417	+176.471%
2026-06-02	3.6000	3.6000	3.4000	3.4000	-12.821%	4	1,424	+107.353%
2026-06-01	4.0000	4.0000	3.3500	3.9000	-11.364%	51	1,424	+80.769%
2026-05-29	4.3900	4.8000	4.3900	4.4000	+10.000%	17	1,424	+60.227%
2026-05-28	4.0000	4.1000	4.0000	4.0000	-16.667%	19	1,412	+76.250%
2026-05-27	4.5000	5.2000	4.5000	4.8000	+20.000%	127	1,426	+46.875%
2026-05-26	4.3000	4.3000	4.0000	4.0000	-4.762%	201	1,308	+76.250%
2026-05-22	4.3000	4.3000	3.9000	4.2000	+20.000%	338	966	+67.857%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-10.256%	13	966	+101.429%
2026-05-20	3.9000	4.1000	3.6000	3.9000	+18.182%	79	966	+80.769%
2026-05-19	3.6000	3.6500	3.3000	3.3000	-23.256%	11	869	+113.636%
2026-05-18	3.6000	4.3400	3.6000	4.3000	-6.522%	36	869	+63.953%
2026-05-15	4.1000	4.6000	4.1000	4.6000	+9.524%	83	869	+53.261%
2026-05-14	3.9000	4.2900	3.9000	4.2000	+9.948%	193	788	+67.857%
2026-05-13	3.7000	3.8200	3.7000	3.8200	-6.829%	4	645	+84.555%
2026-05-12	3.7000	4.1000	3.5000	4.1000	+2.757%	16	645	+71.951%
2026-05-11	4.3200	4.3200	3.8000	3.9900	-23.269%	47	645	+76.692%
2026-05-08	5.4000	5.4000	5.2000	5.2000	-7.308%	17	658	+35.577%
2026-05-07	6.2000	6.2000	5.6100	5.6100	-11.234%	23	667	+25.668%
2026-05-06	5.8500	6.6000	5.8500	6.3200	+14.909%	20	678	+11.551%
2026-05-05	5.6000	5.6000	5.3000	5.5000	-3.509%	26	666	+28.182%
2026-05-04	6.1000	6.1600	5.6000	5.7000	-10.236%	10	661	+23.684%
2026-05-01	6.7000	6.8000	6.2000	6.3500	-2.308%	55	664	+11.024%
2026-04-30	6.3100	6.6000	6.3000	6.5000	-1.515%	23	664	+8.462%
2026-04-29	7.1900	7.2000	6.2000	6.6000	-8.333%	13	648	+6.818%
2026-04-28	7.3800	7.3800	7.2000	7.2000	-6.494%	7	651	-2.083%
2026-04-27	7.3200	7.7000	6.8000	7.7000	+7.093%	87	649	-8.442%
2026-04-24	7.7000	7.7000	6.7000	7.1900	-11.235%	25	563	-1.947%
2026-04-23	9.5000	9.7000	8.1000	8.1000	-13.830%	21	555	-12.963%
2026-04-22	10.5000	12.0000	9.3000	9.4000	-20.339%	68	568	-25.000%
2026-04-21	13.3000	13.3000	11.4000	11.8000	-4.453%	25	541	-40.254%
2026-04-20	12.3000	12.7000	12.3000	12.3500	-5.725%	36	541	-42.915%
2026-04-17	13.5900	15.1000	12.9800	13.1000	+12.446%	52	551	-46.183%
2026-04-16	12.0000	12.0700	11.3000	11.6500	-5.285%	116	566	-39.485%
2026-04-15	12.0000	12.3000	11.1000	12.3000	+17.143%	31	539	-42.683%
2026-04-14	10.1000	10.7500	10.0000	10.5000	+6.061%	35	537	-32.857%
2026-04-13	7.9000	10.0100	7.9000	9.9000	+16.471%	27	522	-28.788%
2026-04-10	8.6000	8.6000	8.1000	8.5000	-9.574%	62	517	-17.059%
2026-04-09	8.7200	9.4000	8.5500	9.4000	+13.253%	21	520	-25.000%
2026-04-08	8.1600	8.9000	7.4000	8.3000	+38.103%	40	525	-15.060%
2026-04-07	6.2000	6.3000	6.0100	6.0100	-1.475%	13	528	+17.304%
2026-04-06	6.6300	6.6300	6.0000	6.1000	-6.154%	4	535	+15.574%
2026-04-02	6.4000	6.9000	6.3000	6.5000	-14.474%	50	543	+8.462%
2026-04-01	7.4000	7.6000	7.4000	7.6000	+18.750%	2	543	-7.237%
2026-03-31	6.7000	6.7000	6.4000	6.4000	+6.667%	6	545	+10.156%
2026-03-30	6.0000	6.3000	5.9000	6.0000	+9.091%	17	543	+17.500%
2026-03-27	6.0000	6.1000	5.4000	5.5000	-14.729%	22	530	+28.182%
2026-03-26	6.8500	6.8500	6.4000	6.4500	-12.838%	14	518	+9.302%
2026-03-25	8.6500	8.6500	7.0000	7.4000	-7.500%	35	515	-4.730%
2026-03-24	7.4000	8.0000	7.4000	8.0000	0.000%	2	526	-11.875%
2026-03-23	8.3000	8.8000	8.0000	8.0000	+21.212%	49	526	-11.875%
2026-03-20	6.5000	6.6000	6.5000	6.6000	+1.695%	9	493	+6.818%
2026-03-19	6.7000	6.7000	6.1000	6.4900	-14.040%	19	496	+8.629%
2026-03-17	8.1000	8.1000	7.5500	7.5500	+5.594%	30	495	-6.623%
2026-03-16	7.9000	7.9000	7.1500	7.1500	+4.839%	4	480	-1.399%
2026-03-13	6.9000	6.9000	6.7000	6.8200	+1.639%	5	479	+3.372%
2026-03-12	7.4000	7.4000	6.7100	6.7100	-13.864%	56	479	+5.067%
2026-03-11	8.6400	8.6400	7.7900	7.7900	-15.326%	5	478	-9.499%
2026-03-10	8.7000	9.4000	8.0000	9.2000	+9.916%	16	477	-23.370%
2026-03-09	9.0000	9.0000	7.7000	8.3700	-20.286%	7	478	-15.771%
2026-03-06	9.9400	10.5000	9.9400	10.5000	-11.017%	22	480	-32.857%
2026-03-05	12.2000	12.2000	11.6000	11.8000	-5.600%	32	480	-40.254%
2026-03-04	12.9000	12.9000	12.5000	12.5000	+1.626%	23	451	-43.600%
2026-03-03	11.2400	12.8000	10.9000	12.3000	-1.600%	33	449	-42.683%
2026-03-02	12.6700	13.5000	12.4000	12.5000	-9.486%	23	448	-43.600%
2026-02-27	14.1000	14.1000	12.8000	13.8100	-24.121%	30	451	-48.950%
2026-02-26	18.8000	18.8000	18.2000	18.2000	+15.924%	57	446	-61.264%
2026-02-25	15.0000	15.7000	15.0000	15.7000	+17.603%	9	437	-55.096%
2026-02-24	11.0000	13.4000	11.0000	13.3500	+21.364%	36	437	-47.191%
2026-02-23	13.5900	13.5900	11.0000	11.0000	-33.655%	21	413	-35.909%
2026-02-20	16.8000	16.8000	16.5800	16.5800	+4.937%	16	400	-57.479%
2026-02-19	15.8800	15.8800	15.8000	15.8000	-12.707%	3	384	-55.380%
2026-02-18	17.3000	18.1000	17.3000	18.1000	+5.848%	22	384	-61.050%
2026-02-17	17.2000	17.3000	17.0000	17.1000	-3.390%	18	378	-58.772%
2026-02-13	16.4000	18.0000	16.4000	17.7000	0.000%	26	341	-60.169%
2026-02-12	17.5000	17.7000	17.5000	17.7000	-15.714%	13	341	-60.169%
2026-02-11	21.1000	21.1000	21.0000	21.0000	-16.667%	17	332	-66.429%
2026-02-09	25.2000	25.2000	25.2000	25.2000	-2.136%	2	315	-72.024%
2026-02-06	25.7500	25.7500	25.7500	25.7500	+11.957%	1	313	-72.621%
2026-02-05	23.6600	23.6600	22.6000	23.0000	-14.972%	19	314	-69.348%
2026-02-04	28.0000	28.0000	27.0500	27.0500	+8.200%	14	301	-73.937%
2026-02-03	26.4000	26.4000	24.8000	25.0000	-3.475%	4	303	-71.800%
2026-02-02	25.9000	25.9000	25.9000	25.9000	+12.121%	1	303	-72.780%
2026-01-29	23.1000	23.1000	23.1000	23.1000	-4.585%	1	304	-69.481%
2026-01-28	24.4000	24.9500	24.2100	24.2100	+8.129%	4	304	-70.880%
2026-01-27	22.4000	22.5000	21.5000	22.3900	-6.708%	24	302	-68.513%
2026-01-26	24.0000	24.8500	24.0000	24.0000	+3.004%	3	291	-70.625%
2026-01-23	26.6300	28.2000	23.3000	23.3000	-36.164%	59	290	-69.742%
2026-01-22	36.2000	36.5000	36.2000	36.5000	+19.281%	4	266	-80.685%
2026-01-20	30.6000	30.6000	30.6000	30.6000	-20.313%	1	266	-76.961%
2026-01-15	36.4600	38.4000	36.4600	38.4000	+13.879%	3	266	-81.641%
2026-01-13	35.4000	35.5000	33.7200	33.7200	+2.182%	3	267	-79.093%
2026-01-12	34.9000	34.9000	33.0000	33.0000	-37.500%	14	267	-78.636%
2026-01-06	45.7000	52.8000	45.7000	52.8000	+28.875%	5	255	-86.648%
2025-12-31	40.9700	40.9700	40.9700	40.9700	-3.600%	8	252	-82.792%
2025-12-30	42.5000	42.5000	42.5000	42.5000	-3.123%	2	252	-83.412%
2025-12-22	43.8700	43.8700	43.8700	43.8700	+4.452%	1	252	-83.930%
2025-12-19	42.0000	42.0000	42.0000	42.0000	+1.942%	2	251	-83.214%
2025-12-17	41.2000	41.2000	41.2000	41.2000	+1.478%	2	249	-82.888%
2025-12-16	40.6000	40.6000	40.6000	40.6000	+3.571%	1	251	-82.635%
2025-12-15	39.0500	39.2000	39.0500	39.2000	+13.229%	2	251	-82.015%
2025-12-10	34.6200	34.6200	34.6200	34.6200	-5.151%	2	252	-79.636%
2025-12-09	35.9000	36.5000	35.9000	36.5000	+9.281%	2	254	-80.685%
2025-12-04	33.4000	33.4000	33.4000	33.4000	+63.645%	2	253	-78.892%
2025-11-20	22.7000	22.7000	20.2000	20.4100	-19.168%	47	253	-65.458%
2025-11-14	24.0000	25.2500	24.0000	25.2500	-13.527%	116	218	-72.079%
2025-11-10	28.0400	29.2000	28.0400	29.2000	-2.667%	2	163	-75.856%
2025-11-05	29.9000	30.0000	29.9000	30.0000	-9.366%	12	163	-76.500%
2025-10-24	32.5000	33.1000	32.5000	33.1000	+7.958%	2	173	-78.701%
2025-10-23	29.7800	30.6600	29.7800	30.6600	-7.372%	6	171	-77.006%
2025-10-22	33.0000	33.1000	32.0400	33.1000	+42.672%	12	167	-78.701%
2025-10-13	23.2000	23.2000	23.2000	23.2000	-7.680%	10	177	-69.612%
2025-10-08	25.1300	25.1300	25.1300	25.1300	-7.098%	1	167	-71.946%
2025-10-06	27.0500	27.0500	27.0500	27.0500	-0.661%	1	167	-73.937%
2025-10-03	27.2300	27.2300	27.2300	27.2300	-2.750%	4	166	-74.109%
2025-09-30	28.0000	28.0000	28.0000	28.0000	-8.076%	3	162	-74.821%
2025-09-25	30.4600	30.4600	30.4600	30.4600	-7.416%	1	159	-76.855%
2025-09-24	32.9000	32.9000	32.9000	32.9000	+3.070%	1	159	-78.571%
2025-09-23	31.9200	31.9200	31.9200	31.9200	-6.118%	2	158	-77.914%
2025-09-16	34.0000	34.0000	34.0000	34.0000	-3.409%	10	160	-79.265%
2025-09-15	36.0500	36.0500	34.7000	35.2000	+6.184%	5	160	-79.972%
2025-09-11	33.0600	33.1500	33.0600	33.1500	+7.630%	2	158	-78.733%
2025-09-09	30.9000	30.9000	30.8000	30.8000	+3.460%	3	158	-77.110%
2025-09-08	30.2400	30.2400	29.7700	29.7700	-14.454%	10	156	-76.318%
2025-08-29	36.0300	36.0300	34.8000	34.8000	-0.115%	6	167	-79.741%
2025-08-27	34.5000	34.8400	34.5000	34.8400	+5.897%	5	167	-79.765%
2025-08-26	32.2000	32.9000	32.2000	32.9000	+3.459%	13	166	-78.571%
2025-08-22	32.2400	32.5000	31.8000	31.8000	+17.778%	11	166	-77.830%
2025-08-21	27.0000	27.0000	27.0000	27.0000	-6.250%	5	157	-73.889%
2025-08-12	28.4000	28.8000	28.4000	28.8000	+17.551%	4	152	-75.521%
2025-08-07	24.5000	24.5000	24.5000	24.5000	+0.410%	1	148	-71.224%
2025-08-01	24.4000	24.4000	24.4000	24.4000	-16.007%	3	147	-71.107%
2025-07-31	29.0500	29.0500	29.0500	29.0500	+3.014%	1	148	-75.731%
2025-07-29	28.2000	28.2000	28.2000	28.2000	+2.657%	1	149	-75.000%
2025-07-25	26.2000	28.0000	26.2000	27.4700	-17.383%	3	150	-74.336%
2025-07-23	37.2000	37.2000	33.2500	33.2500	+7.258%	103	147	-78.797%
2025-07-22	31.0000	31.2000	31.0000	31.0000	-1.587%	7	146	-77.258%
2025-07-16	31.4000	31.5000	31.4000	31.5000	+1.613%	7	141	-77.619%
2025-07-15	32.2300	32.2300	31.0000	31.0000	-8.148%	9	134	-77.258%
2025-07-14	33.7500	33.7500	33.7500	33.7500	+1.048%	100	126	-79.111%
2025-07-11	33.4000	33.4000	33.4000	33.4000	+0.120%	1	37	-78.892%
2025-07-09	33.3600	33.3600	33.3600	33.3600	+2.457%	1	37	-78.867%
2025-07-07	32.5600	32.5600	32.5600	32.5600	-7.919%	5	36	-78.348%
2025-07-03	35.1500	35.3600	35.1500	35.3600	+6.250%	21	31	-80.062%
2025-07-02	33.2000	33.2800	33.2000	33.2800	+11.866%	2	31	-78.816%
2025-07-01	29.7500	29.7500	29.7500	29.7500	+8.221%	5	29	-76.303%
2025-06-25	27.4900	27.4900	27.4900	27.4900	+1.815%	10	29	-74.354%
2025-06-24	27.0000	27.0000	27.0000	27.0000	+12.500%	3	19	-73.889%
2025-06-12	24.0000	24.0000	24.0000	24.0000	-7.336%	10	16	-70.625%
2025-06-10	25.9000	25.9000	25.9000	25.9000	+2.372%	5	6	-72.780%
2025-06-09	25.3000	25.3000	25.3000	25.3000	+3.476%	1	1	-72.134%
2025-06-06	24.4500	24.4500	24.4500	24.4500	0.000%	2	1	-71.166%