Dark

COF20260918C250
COF Sep 18 2026 250.00 Call (COF260918C00250000)
option OPRA

EOD

Jul 1, 2026

1.50+3.448%(+0.05)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.6800	1.7000	1.5000	1.5000	+3.448%	71	666	0.000%
2026-06-30	1.5500	1.5500	1.4500	1.4500	-7.051%	3	658	+3.448%
2026-06-29	1.7500	1.7500	1.5500	1.5600	-23.902%	16	655	-3.846%
2026-06-26	2.0500	2.0500	2.0500	2.0500	+0.490%	1	643	-26.829%
2026-06-25	2.5500	2.5500	2.0400	2.0400	+22.892%	4	642	-26.471%
2026-06-24	1.5000	1.7500	1.5000	1.6600	+10.667%	4	643	-9.639%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-2.597%	1	641	0.000%
2026-06-22	1.5500	1.5500	1.5400	1.5400	-28.372%	2	641	-2.597%
2026-06-17	2.3800	2.3800	2.1500	2.1500	+39.610%	11	641	-30.233%
2026-06-16	1.2500	1.5400	1.2500	1.5400	+20.313%	18	641	-2.597%
2026-06-15	1.2800	1.2800	1.2800	1.2800	+75.342%	5	623	+17.188%
2026-06-12	0.7300	0.7300	0.7300	0.7300	+32.727%	2	618	+105.479%
2026-06-11	0.3400	0.6000	0.3400	0.5500	-15.385%	67	620	+172.727%
2026-06-10	0.7500	0.7500	0.6500	0.6500	-18.750%	15	661	+130.769%
2026-06-09	0.9000	0.9500	0.7000	0.8000	+14.286%	30	672	+87.500%
2026-06-08	0.7500	0.7500	0.7000	0.7000	-22.222%	6	687	+114.286%
2026-06-04	0.9200	1.0500	0.9000	0.9000	+28.571%	38	691	+66.667%
2026-06-03	0.7500	0.7500	0.7000	0.7000	-22.222%	2	660	+114.286%
2026-06-02	1.0000	1.0000	0.9000	0.9000	-21.739%	41	661	+66.667%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-8.000%	3	629	+30.435%
2026-05-29	1.2500	1.2500	1.2500	1.2500	+12.613%	1	626	+20.000%
2026-05-28	1.2000	1.2000	1.1100	1.1100	-16.541%	2	625	+35.135%
2026-05-27	1.4000	1.4000	1.3300	1.3300	-5.000%	2	625	+12.782%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-6.667%	1	626	+7.143%
2026-05-21	1.5000	1.5000	1.5000	1.5000	+36.364%	1	626	0.000%
2026-05-20	1.0500	1.1000	1.0500	1.1000	+15.789%	3	626	+36.364%
2026-05-19	1.3100	1.3100	0.9500	0.9500	-15.929%	4	626	+57.895%
2026-05-18	1.1300	1.1300	1.1300	1.1300	-5.833%	1	626	+32.743%
2026-05-15	1.1500	1.2000	1.1500	1.2000	+9.091%	20	626	+25.000%
2026-05-13	1.0000	1.1500	1.0000	1.1000	0.000%	36	631	+36.364%
2026-05-12	1.0500	1.1000	1.0500	1.1000	-18.519%	6	643	+36.364%
2026-05-11	1.5000	1.5000	1.3500	1.3500	-13.462%	2	643	+11.111%
2026-05-08	1.4200	1.5600	1.4200	1.5600	-10.857%	10	644	-3.846%
2026-05-07	1.9000	1.9000	1.7500	1.7500	-9.326%	7	648	-14.286%
2026-05-06	1.9300	1.9300	1.9300	1.9300	+28.667%	1	647	-22.280%
2026-05-05	1.6000	1.6400	1.5000	1.5000	-11.765%	15	648	0.000%
2026-05-04	1.7500	1.7500	1.6500	1.7000	-12.821%	5	653	-11.765%
2026-05-01	1.9800	1.9800	1.9500	1.9500	-4.878%	4	654	-23.077%
2026-04-30	1.9500	2.0600	1.9500	2.0500	-2.381%	10	654	-26.829%
2026-04-29	2.2500	2.2500	2.1000	2.1000	-6.667%	20	652	-28.571%
2026-04-28	2.4300	2.4300	2.1500	2.2500	-8.537%	7	652	-33.333%
2026-04-27	2.4600	2.4600	2.4600	2.4600	+6.957%	1	654	-39.024%
2026-04-24	2.3000	2.6000	2.2000	2.3000	-24.590%	50	655	-34.783%
2026-04-23	2.7500	3.1700	2.7500	3.0500	-0.974%	7	659	-50.820%
2026-04-22	3.6500	4.0800	3.0800	3.0800	-21.026%	7	660	-51.299%
2026-04-21	4.7900	4.7900	3.9000	3.9000	-11.964%	71	622	-61.538%
2026-04-20	4.6000	4.6000	4.1000	4.4300	-5.745%	159	622	-66.140%
2026-04-17	4.2100	5.5000	4.2100	4.7000	+23.684%	46	482	-68.085%
2026-04-16	4.2200	4.2200	3.8000	3.8000	-4.282%	28	457	-60.526%
2026-04-15	3.6000	4.2000	3.6000	3.9700	+13.429%	38	477	-62.217%
2026-04-14	3.2300	3.5700	3.2300	3.5000	+7.034%	43	454	-57.143%
2026-04-13	3.1000	3.2700	3.1000	3.2700	+1.869%	14	443	-54.128%
2026-04-09	2.8700	3.2100	2.8700	3.2100	+18.889%	5	446	-53.271%
2026-04-08	2.7100	2.7500	2.5500	2.7000	+35.000%	17	449	-44.444%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-2.439%	1	451	-25.000%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-8.482%	2	452	-26.829%
2026-04-02	2.2400	2.2400	2.2400	2.2400	-17.037%	1	452	-33.036%
2026-04-01	2.4500	2.7000	2.4500	2.7000	+31.707%	13	452	-44.444%
2026-03-31	2.1000	2.1000	2.0500	2.0500	0.000%	5	449	-26.829%
2026-03-30	2.1200	2.1200	2.0500	2.0500	-10.870%	3	449	-26.829%
2026-03-26	2.4700	2.4700	2.3000	2.3000	-11.538%	17	450	-34.783%
2026-03-25	3.2100	3.2100	2.5700	2.6000	+26.829%	12	460	-42.308%
2026-03-24	2.0500	2.0500	2.0500	2.0500	-29.553%	1	450	-26.829%
2026-03-23	2.9500	2.9500	2.9100	2.9100	+29.333%	31	450	-48.454%
2026-03-20	2.1300	2.2500	2.1300	2.2500	+4.167%	8	445	-33.333%
2026-03-19	2.1600	2.1600	2.1600	2.1600	-20.000%	10	440	-30.556%
2026-03-18	2.6700	2.7000	2.6700	2.7000	0.000%	3	450	-44.444%
2026-03-17	2.7000	2.7000	2.7000	2.7000	+0.746%	6	452	-44.444%
2026-03-16	2.9000	2.9000	2.6500	2.6800	-3.597%	3	452	-44.030%
2026-03-12	2.6700	2.7800	2.6700	2.7800	-7.023%	3	453	-46.043%
2026-03-11	3.1700	3.1700	2.9000	2.9900	-14.571%	22	452	-49.833%
2026-03-10	3.1000	3.5000	3.1000	3.5000	-0.850%	2	445	-57.143%
2026-03-09	3.4000	3.5300	3.2000	3.5300	-17.330%	7	446	-57.507%
2026-03-06	4.3100	4.3100	4.2700	4.2700	-14.600%	3	450	-64.871%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-4.398%	4	451	-70.000%
2026-03-04	5.5000	5.5000	5.2300	5.2300	-4.909%	10	451	-71.319%
2026-03-03	4.7000	5.5000	4.7000	5.5000	-2.998%	17	451	-72.727%
2026-03-02	5.5000	6.0000	5.4000	5.6700	-10.000%	22	453	-73.545%
2026-02-27	6.2000	6.4000	5.8500	6.3000	-25.882%	14	450	-76.190%
2026-02-26	8.7000	8.7000	8.5000	8.5000	+14.094%	11	447	-82.353%
2026-02-25	7.4500	7.4500	7.4500	7.4500	+25.210%	1	446	-79.866%
2026-02-24	4.6000	5.9500	4.6000	5.9500	+21.181%	29	446	-74.790%
2026-02-23	6.6000	6.6000	4.9000	4.9100	-33.649%	213	458	-69.450%
2026-02-20	7.9000	7.9000	7.4000	7.4000	+7.246%	27	276	-79.730%
2026-02-19	7.8000	7.8600	6.6000	6.9000	-16.867%	10	259	-78.261%
2026-02-18	8.1000	8.3000	8.0000	8.3000	+6.410%	7	260	-81.928%
2026-02-17	8.8500	8.8500	7.7000	7.8000	-6.024%	12	256	-80.769%
2026-02-13	7.8000	8.3000	7.7000	8.3000	+5.063%	23	247	-81.928%
2026-02-12	9.8000	9.8000	7.7400	7.9000	-19.388%	31	247	-81.013%
2026-02-11	10.1000	10.1000	9.8000	9.8000	-16.949%	3	219	-84.694%
2026-02-10	12.5600	12.5600	11.8000	11.8000	-7.884%	3	218	-87.288%
2026-02-09	13.0400	13.0400	12.8100	12.8100	-2.955%	2	216	-88.290%
2026-02-06	13.0000	13.5000	13.0000	13.2000	+17.857%	7	215	-88.636%
2026-02-05	11.0000	12.1000	11.0000	11.2000	-23.288%	8	218	-86.607%
2026-02-04	14.6000	14.6000	14.6000	14.6000	+1.038%	5	217	-89.726%
2026-02-03	14.4500	14.4500	14.4500	14.4500	+14.683%	2	222	-89.619%
2026-02-02	12.1000	12.6000	12.1000	12.6000	+4.651%	7	222	-88.095%
2026-01-30	11.4000	12.0400	11.4000	12.0400	+4.062%	6	222	-87.542%
2026-01-29	12.5600	12.5600	11.5700	11.5700	-6.694%	28	223	-87.035%
2026-01-28	12.3200	12.5600	12.3200	12.4000	+11.712%	16	235	-87.903%
2026-01-27	10.7500	11.1000	10.5000	11.1000	-11.200%	7	229	-86.486%
2026-01-26	12.5000	12.5000	12.5000	12.5000	+3.306%	2	230	-88.000%
2026-01-23	14.8900	14.9200	12.0000	12.1000	-39.500%	52	228	-87.603%
2026-01-22	20.0000	20.0000	20.0000	20.0000	+6.045%	2	222	-92.500%
2026-01-21	18.5000	18.8600	18.5000	18.8600	+2.222%	7	224	-92.047%
2026-01-20	18.9000	18.9000	18.4500	18.4500	-22.316%	6	219	-91.870%
2026-01-16	23.5000	23.7500	23.5000	23.7500	+6.982%	6	209	-93.684%
2026-01-15	21.2100	22.2000	20.0000	22.2000	+38.750%	4	209	-93.243%
2026-01-14	17.9000	17.9000	16.0000	16.0000	-15.789%	25	208	-90.625%
2026-01-13	19.0000	19.0000	19.0000	19.0000	+1.604%	1	187	-92.105%
2026-01-12	20.0000	20.0000	18.0000	18.7000	-33.922%	29	187	-91.979%
2026-01-09	28.3000	28.3000	28.3000	28.3000	-14.242%	1	176	-94.700%
2026-01-06	33.2000	33.2000	33.0000	33.0000	+13.324%	5	176	-95.455%
2026-01-05	28.2500	29.2000	28.2500	29.1200	+22.353%	27	154	-94.849%
2025-12-31	24.3200	24.3200	23.7000	23.8000	-0.626%	3	154	-93.697%
2025-12-30	24.5000	24.5000	23.9500	23.9500	-4.506%	3	154	-93.737%
2025-12-29	25.0800	25.0800	25.0800	25.0800	-6.939%	2	153	-94.019%
2025-12-23	26.9500	26.9500	26.9500	26.9500	+2.745%	1	155	-94.434%
2025-12-22	26.3200	26.5000	26.2300	26.2300	+5.596%	50	155	-94.281%
2025-12-19	24.0000	25.1000	24.0000	24.8400	+2.222%	15	110	-93.961%
2025-12-18	24.3000	24.3000	24.3000	24.3000	+6.206%	1	118	-93.827%
2025-12-17	22.7000	22.8800	22.7000	22.8800	-5.455%	3	117	-93.444%
2025-12-16	24.1800	24.2000	24.0000	24.2000	+4.762%	9	117	-93.802%
2025-12-15	23.1000	23.1000	23.1000	23.1000	+2.667%	1	118	-93.506%
2025-12-12	22.5000	22.5000	22.5000	22.5000	-8.907%	1	118	-93.333%
2025-12-11	24.7000	24.7000	24.7000	24.7000	+5.106%	40	118	-93.927%
2025-12-10	23.5000	23.5000	23.5000	23.5000	+17.500%	2	78	-93.617%
2025-12-08	20.4000	20.5000	20.0000	20.0000	+2.564%	4	78	-92.500%
2025-12-05	19.5000	19.5000	19.5000	19.5000	+0.619%	1	77	-92.308%
2025-12-04	19.2000	19.6000	19.2000	19.3800	+14.000%	8	78	-92.260%
2025-12-02	17.0000	17.0000	17.0000	17.0000	+21.429%	2	76	-91.176%
2025-11-26	14.0000	14.0000	14.0000	14.0000	+14.754%	1	76	-89.286%
2025-11-24	12.2000	12.2000	12.2000	12.2000	+0.826%	5	76	-87.705%
2025-11-17	12.1000	12.1000	12.1000	12.1000	-29.651%	1	76	-87.603%
2025-10-28	17.3000	17.3000	17.2000	17.2000	-11.795%	4	76	-91.279%
2025-10-24	18.8000	19.5000	18.8000	19.5000	+18.182%	11	76	-92.308%
2025-10-21	16.5000	16.5000	16.5000	16.5000	+3.125%	8	77	-90.909%
2025-10-20	16.0000	16.0000	16.0000	16.0000	-4.192%	2	78	-90.625%
2025-10-14	16.7000	16.7000	16.7000	16.7000	+28.462%	1	80	-91.018%
2025-10-10	13.0000	13.0000	13.0000	13.0000	-5.109%	10	81	-88.462%
2025-10-09	13.7600	13.7600	13.7000	13.7000	-6.929%	2	73	-89.051%
2025-10-06	14.7200	14.7200	14.7200	14.7200	-1.867%	10	75	-89.810%
2025-10-03	15.0000	15.0000	15.0000	15.0000	+2.319%	10	72	-90.000%
2025-09-30	15.3000	15.3000	13.8000	14.6600	-24.433%	5	72	-89.768%
2025-09-29	19.4000	19.4000	19.4000	19.4000	+7.182%	1	69	-92.268%
2025-09-25	17.8000	18.2000	17.8000	18.1000	-10.617%	7	68	-91.713%
2025-09-17	20.2500	20.2500	20.2500	20.2500	+6.579%	1	69	-92.593%
2025-09-11	19.7000	19.7000	19.0000	19.0000	+3.996%	10	72	-92.105%
2025-09-05	19.2500	19.2500	18.2700	18.2700	-12.584%	7	64	-91.790%
2025-09-04	19.5000	20.9000	19.5000	20.9000	+18.414%	7	65	-92.823%
2025-09-03	17.5000	17.6500	17.4000	17.6500	-3.128%	6	58	-91.501%
2025-09-02	18.2200	18.2200	18.2200	18.2200	-14.460%	1	58	-91.767%
2025-08-29	21.3000	21.3000	21.3000	21.3000	+0.235%	1	58	-92.958%
2025-08-28	21.2500	21.2500	21.2500	21.2500	+7.323%	1	58	-92.941%
2025-08-26	19.8000	19.8000	19.8000	19.8000	+5.882%	6	59	-92.424%
2025-08-22	16.8000	18.7000	16.8000	18.7000	+26.780%	2	57	-91.979%
2025-08-21	15.0000	15.0000	14.7500	14.7500	-6.646%	2	57	-89.831%
2025-08-20	14.2000	15.8000	14.2000	15.8000	-0.629%	2	57	-90.506%
2025-08-19	16.8000	16.8000	15.9000	15.9000	-13.115%	17	56	-90.566%
2025-08-14	17.8000	18.3000	17.8000	18.3000	+11.246%	2	40	-91.803%
2025-08-13	17.2100	17.2100	16.4500	16.4500	-2.083%	3	40	-90.881%
2025-08-12	15.2000	16.8000	15.2000	16.8000	+23.529%	9	41	-91.071%
2025-08-07	13.6000	13.6000	13.6000	13.6000	-2.857%	1	40	-88.971%
2025-08-05	14.0000	14.0000	14.0000	14.0000	-5.405%	2	40	-89.286%
2025-08-04	14.8000	14.8000	14.8000	14.8000	+4.965%	1	40	-89.865%
2025-08-01	13.4000	14.2000	13.4000	14.1000	-6.000%	23	39	-89.362%
2025-07-25	14.8000	15.0000	14.8000	15.0000	-6.250%	2	35	-90.000%
2025-07-24	18.0000	18.0000	16.0000	16.0000	-15.789%	4	33	-90.625%
2025-07-23	22.3000	23.8000	19.0000	19.0000	+6.742%	5	30	-92.105%
2025-07-21	17.8000	17.8000	17.8000	17.8000	-1.657%	1	33	-91.573%
2025-07-18	18.1000	18.1000	18.1000	18.1000	-2.162%	1	32	-91.713%
2025-07-15	19.0000	19.4400	18.5000	18.5000	-11.483%	8	31	-91.892%
2025-07-11	20.6000	20.9000	20.6000	20.9000	+2.956%	2	29	-92.823%
2025-07-07	20.0400	20.3000	20.0400	20.3000	-1.456%	4	27	-92.611%
2025-07-02	20.6000	20.6000	20.6000	20.6000	+12.568%	1	23	-92.718%
2025-06-30	18.5000	18.9000	18.3000	18.3000	+26.207%	12	22	-91.803%
2025-06-23	13.3000	14.5000	13.3000	14.5000	0.000%	11	11	-89.655%