Dark

COF20260918P150
COF Sep 18 2026 150.00 Put (COF260918P00150000)
option OPRA

Inactive

Aug 7, 2026

0.2600+160.000%(+0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2600	0.2600	0.2600	0.2600	+160.000%	2	404	0.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-56.522%	1	406	+160.000%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-8.000%	1	406	+13.043%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-3.846%	1	406	+4.000%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-31.579%	20	406	0.000%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	402	-31.579%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+11.111%	8	403	-35.000%
2026-07-16	0.3600	0.3600	0.3600	0.3600	-20.000%	1	399	-27.778%
2026-07-15	0.4000	0.4500	0.4000	0.4500	-34.783%	11	400	-42.222%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-31.000%	2	391	-62.319%
2026-07-08	0.7500	1.0000	0.7000	1.0000	+53.846%	12	393	-74.000%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-27.778%	1	387	-60.000%
2026-06-30	0.9000	0.9000	0.9000	0.9000	0.000%	2	387	-71.111%
2026-06-25	0.9000	0.9000	0.9000	0.9000	-33.333%	1	389	-71.111%
2026-06-24	1.3500	1.3500	1.3500	1.3500	+28.571%	1	389	-80.741%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-4.545%	1	388	-75.238%
2026-06-17	1.0000	1.1000	1.0000	1.1000	-27.632%	13	384	-76.364%
2026-06-16	1.5000	1.5500	1.5000	1.5200	-7.879%	3	384	-82.895%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-45.000%	1	385	-84.242%
2026-06-11	4.1000	4.1000	3.0000	3.0000	-6.250%	8	384	-91.333%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+3.226%	7	382	-91.875%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-11.429%	12	389	-91.613%
2026-06-05	3.4000	3.5000	3.4000	3.5000	+20.690%	11	383	-92.571%
2026-06-04	2.9500	2.9500	2.9000	2.9000	-19.444%	50	378	-91.034%
2026-06-03	3.5000	3.6000	3.4500	3.6000	+20.000%	7	329	-92.778%
2026-06-01	3.1000	3.1000	3.0000	3.0000	+17.188%	2	332	-91.333%
2026-05-29	2.4500	2.5600	2.4500	2.5600	-5.185%	4	332	-89.844%
2026-05-28	2.7000	2.7000	2.7000	2.7000	0.000%	1	332	-90.370%
2026-05-26	2.7100	2.7100	2.7000	2.7000	-3.571%	75	331	-90.370%
2026-05-22	2.8000	2.8500	2.8000	2.8000	-12.500%	24	345	-90.714%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-8.571%	1	344	-91.875%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+0.287%	2	344	-92.571%
2026-05-18	3.4900	3.4900	3.4900	3.4900	-14.878%	1	344	-92.550%
2026-05-13	4.1000	4.1000	3.8700	4.1000	+9.920%	10	344	-93.659%
2026-05-12	3.6500	3.7300	3.6500	3.7300	-3.117%	2	349	-93.029%
2026-05-11	3.5000	3.8500	3.5000	3.8500	+20.313%	2	349	-93.247%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+3.226%	1	348	-91.875%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-0.641%	20	347	-91.613%
2026-05-06	3.1200	3.1200	3.1200	3.1200	-10.086%	2	327	-91.667%
2026-05-05	3.4700	3.4700	3.4700	3.4700	-2.528%	1	329	-92.507%
2026-05-04	3.4200	3.5600	3.4200	3.5600	-6.316%	2	329	-92.697%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-11.628%	2	328	-93.158%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+2.381%	8	326	-93.953%
2026-04-24	4.0300	4.2000	4.0300	4.2000	+44.330%	5	318	-93.810%
2026-04-17	3.1600	3.1600	2.9100	2.9100	-19.391%	6	316	-91.065%
2026-04-16	3.1000	3.6100	3.1000	3.6100	+0.278%	6	319	-92.798%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-14.286%	1	318	-92.778%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-17.647%	1	318	-93.810%
2026-04-10	5.2000	5.2000	5.1000	5.1000	+2.000%	8	318	-94.902%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-6.542%	1	318	-94.800%
2026-04-08	5.5900	5.5900	4.9400	5.3500	-27.211%	72	318	-95.140%
2026-04-07	7.3500	7.3500	7.3500	7.3500	+2.083%	3	247	-96.463%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-5.263%	6	246	-96.389%
2026-04-02	7.7000	7.7000	7.6000	7.6000	+10.145%	3	246	-96.579%
2026-04-01	7.0000	7.2000	6.9000	6.9000	-24.176%	7	246	-96.232%
2026-03-30	9.0000	9.1000	8.9900	9.1000	-4.211%	5	249	-97.143%
2026-03-27	8.9100	9.5000	8.4800	9.5000	+25.828%	7	248	-97.263%
2026-03-26	7.5500	7.5500	7.5500	7.5500	-0.658%	1	242	-96.556%
2026-03-24	7.6000	7.6000	7.6000	7.6000	+8.571%	1	242	-96.579%
2026-03-23	6.6000	7.0000	6.5000	7.0000	-14.634%	33	241	-96.286%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-8.889%	4	212	-96.829%
2026-03-19	9.1000	9.1000	8.8000	9.0000	+18.421%	19	208	-97.111%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-15.462%	4	192	-96.579%
2026-03-13	8.9900	8.9900	8.9900	8.9900	-8.265%	1	195	-97.108%
2026-03-12	9.9000	9.9000	9.8000	9.8000	+15.294%	2	194	-97.347%
2026-03-11	8.0000	8.6000	8.0000	8.5000	+6.250%	5	194	-96.941%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-13.043%	10	193	-96.750%
2026-03-09	9.5000	9.5000	9.1000	9.2000	+10.843%	7	193	-97.174%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+29.688%	4	191	-96.867%
2026-03-05	6.4000	6.4000	6.4000	6.4000	+3.226%	1	191	-95.938%
2026-03-04	6.4000	6.4000	6.1000	6.2000	-3.125%	13	191	-95.806%
2026-03-03	7.5000	7.5000	6.2500	6.4000	0.000%	46	199	-95.938%
2026-03-02	6.5100	6.5100	6.3000	6.4000	+11.304%	22	171	-95.938%
2026-02-27	6.0000	6.0000	5.7500	5.7500	+47.436%	82	149	-95.478%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+34.483%	1	79	-93.333%
2026-02-05	2.9000	2.9000	2.9000	2.9000	+3.571%	10	79	-91.034%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+27.273%	20	79	-90.714%
2026-01-20	2.2000	2.2000	2.2000	2.2000	+37.500%	20	79	-88.182%
2026-01-07	1.5000	1.6000	1.5000	1.6000	-44.444%	11	62	-83.750%
2025-12-11	2.8900	2.8900	2.8800	2.8800	-5.882%	24	64	-90.972%
2025-12-09	3.0600	3.0600	3.0600	3.0600	-44.765%	1	61	-91.503%
2025-11-17	5.5400	5.5400	5.5400	5.5400	+6.538%	3	60	-95.307%
2025-10-21	5.2000	5.2000	5.2000	5.2000	-20.000%	1	57	-95.000%
2025-10-13	6.5000	6.5000	6.5000	6.5000	+47.727%	10	56	-96.000%
2025-09-24	4.4000	4.4000	4.4000	4.4000	+7.317%	1	48	-94.091%
2025-09-18	4.1000	4.1000	4.1000	4.1000	-8.889%	1	47	-93.659%
2025-09-10	4.5000	4.5000	4.5000	4.5000	-22.414%	1	46	-94.222%
2025-07-30	5.8000	5.8000	5.8000	5.8000	-19.444%	2	46	-95.517%
2025-06-30	7.2000	7.2500	7.2000	7.2000	0.000%	44	44	-96.389%