Dark

COF20260918P195
COF Sep 18 2026 195.00 Put (COF260918P00195000)
option OPRA

EOD

Jul 1, 2026

8.10-15.625%(-1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.1000	8.0000	8.1000	-15.625%	5	6,081	0.000%
2026-06-30	8.8000	9.6000	8.8000	9.6000	+6.667%	283	6,083	-15.625%
2026-06-29	8.7000	9.0000	8.7000	9.0000	+0.334%	4	5,920	-10.000%
2026-06-26	8.6000	8.9700	8.2000	8.9700	-0.333%	25	5,918	-9.699%
2026-06-25	9.3000	9.3000	7.8000	9.0000	-9.091%	4	5,939	-10.000%
2026-06-24	10.0000	10.0000	9.5000	9.9000	-3.883%	68	5,940	-18.182%
2026-06-23	10.3000	10.3000	10.3000	10.3000	+7.292%	1	5,914	-21.359%
2026-06-22	9.7000	9.7000	9.6000	9.6000	+2.128%	2	5,914	-15.625%
2026-06-18	9.5000	9.5000	9.1000	9.4000	-9.528%	18	5,912	-13.830%
2026-06-17	8.6000	10.3900	8.6000	10.3900	-5.460%	27	5,912	-22.040%
2026-06-16	11.4900	11.4900	10.9900	10.9900	-18.593%	46	5,912	-26.297%
2026-06-15	13.0000	13.5000	12.3500	13.5000	-28.191%	1,313	5,883	-40.000%
2026-06-12	19.1000	19.1000	18.8000	18.8000	-16.071%	4	6,744	-56.915%
2026-06-11	22.2700	22.4000	22.2700	22.4000	-0.444%	14	6,742	-63.839%
2026-06-10	22.5000	22.5000	22.5000	22.5000	+4.360%	6	6,752	-64.000%
2026-06-08	21.5600	21.5600	21.5600	21.5600	+8.342%	1	6,752	-62.430%
2026-06-04	20.4400	20.4400	19.9000	19.9000	-9.628%	2	6,752	-59.296%
2026-06-03	22.0000	22.0200	22.0000	22.0200	+15.288%	8	6,754	-63.215%
2026-06-02	19.0000	19.1000	19.0000	19.1000	+0.685%	3	6,754	-57.592%
2026-06-01	18.9700	18.9700	18.9700	18.9700	+14.277%	1	6,752	-57.301%
2026-05-29	16.6000	16.6000	16.6000	16.6000	-8.287%	2	6,751	-51.205%
2026-05-28	17.8000	18.2000	17.8000	18.1000	+7.101%	26	6,751	-55.249%
2026-05-27	16.3000	16.9000	16.2000	16.9000	-7.143%	395	6,751	-52.071%
2026-05-26	16.3000	18.2000	16.3000	18.2000	-5.651%	994	7,143	-55.495%
2026-05-21	19.2900	19.2900	19.2900	19.2900	+1.526%	1	8,131	-58.009%
2026-05-19	19.8000	19.8500	18.9000	19.0000	+3.825%	30	8,130	-57.368%
2026-05-18	18.3000	18.3000	18.3000	18.3000	-6.633%	189	8,100	-55.738%
2026-05-12	20.9500	20.9500	19.6000	19.6000	+16.667%	2	8,100	-58.673%
2026-05-08	17.3000	17.3000	16.8000	16.8000	+5.000%	4	8,098	-51.786%
2026-05-07	16.0000	16.0000	16.0000	16.0000	+3.896%	2	8,098	-49.375%
2026-05-06	17.2000	17.2000	15.2100	15.4000	-12.000%	9	8,098	-47.403%
2026-05-05	17.3000	17.5000	17.0000	17.5000	-0.114%	8	8,090	-53.714%
2026-05-04	17.0000	17.6000	16.9000	17.5200	+3.669%	20	8,089	-53.767%
2026-05-01	16.7000	17.2000	16.7000	16.9000	-3.977%	9	8,089	-52.071%
2026-04-30	18.1000	18.2000	17.5000	17.6000	+2.326%	13	8,089	-53.977%
2026-04-29	17.7000	17.7000	17.2000	17.2000	+0.585%	4	8,088	-52.907%
2026-04-28	17.5000	17.6000	17.1000	17.1000	+1.665%	69	8,089	-52.632%
2026-04-27	18.2000	18.2000	16.8000	16.8200	-7.072%	257	8,088	-51.843%
2026-04-24	17.3800	18.5000	17.3800	18.1000	+10.703%	910	8,091	-55.249%
2026-04-23	15.1000	16.6000	15.1000	16.3500	+10.473%	98	7,378	-50.459%
2026-04-22	13.4000	14.9000	13.4000	14.8000	+12.121%	104	7,376	-45.270%
2026-04-21	13.1000	13.7000	13.0000	13.2000	+3.937%	106	7,376	-38.636%
2026-04-20	13.0000	13.0000	12.5000	12.7000	+0.316%	435	7,376	-36.220%
2026-04-17	12.1000	12.6600	11.9000	12.6600	-12.690%	37	7,371	-36.019%
2026-04-16	14.7000	14.7000	14.3000	14.5000	+2.837%	9	7,381	-44.138%
2026-04-15	14.5000	14.5000	14.1000	14.1000	-9.615%	6	7,381	-42.553%
2026-04-14	15.6000	15.6000	15.6000	15.6000	-8.235%	12	7,381	-48.077%
2026-04-13	19.1000	19.1000	17.0000	17.0000	-11.458%	5	7,391	-52.353%
2026-04-10	18.8000	19.2000	18.7000	19.2000	+5.495%	14	7,387	-57.813%
2026-04-09	18.2000	18.2000	18.2000	18.2000	-7.614%	10	7,383	-55.495%
2026-04-08	18.9000	19.7000	18.9000	19.7000	-22.441%	33	7,383	-58.883%
2026-04-02	25.5000	25.5000	25.4000	25.4000	+1.600%	14	7,382	-68.110%
2026-03-31	25.0000	25.0000	25.0000	25.0000	-10.072%	1	7,382	-67.600%
2026-03-27	27.8000	27.8000	27.8000	27.8000	+8.171%	2	7,383	-70.863%
2026-03-26	24.9000	25.7000	24.9000	25.7000	+11.739%	14	7,381	-68.482%
2026-03-25	23.0000	23.0000	23.0000	23.0000	-3.361%	4	7,371	-64.783%
2026-03-24	23.9000	24.1000	23.8000	23.8000	+2.146%	6	7,371	-65.966%
2026-03-23	23.3000	23.3000	23.3000	23.3000	-15.884%	1	7,371	-65.236%
2026-03-20	27.3000	27.7000	27.3000	27.7000	0.000%	201	7,371	-70.758%
2026-03-19	27.5000	27.7000	27.5000	27.7000	+4.924%	500	7,170	-70.758%
2026-03-18	25.5000	26.4000	25.5000	26.4000	+8.197%	2	6,670	-69.318%
2026-03-17	24.5000	24.5000	24.4000	24.4000	-9.763%	30	6,669	-66.803%
2026-03-16	27.0400	27.0400	27.0400	27.0400	-8.680%	50	6,669	-70.044%
2026-03-12	29.1700	30.0000	29.1700	29.6100	+13.015%	512	6,669	-72.644%
2026-03-11	26.2000	26.2000	26.2000	26.2000	+6.504%	10	6,164	-69.084%
2026-03-10	25.1600	25.1600	24.4000	24.6000	-0.405%	27	6,164	-67.073%
2026-03-09	27.0000	28.5500	24.5000	24.7000	-0.403%	4,569	6,165	-67.206%
2026-03-06	25.9000	25.9000	24.6000	24.8000	+15.403%	687	1,864	-67.339%
2026-03-05	20.1100	21.5000	20.1100	21.4900	+1.416%	29	1,206	-62.308%
2026-03-03	23.2000	23.2000	21.1900	21.1900	-3.682%	16	1,206	-61.774%
2026-03-02	22.0000	22.0000	22.0000	22.0000	+7.317%	39	1,196	-63.182%
2026-02-27	20.3000	20.5000	20.3000	20.5000	+41.379%	74	1,157	-60.488%
2026-02-26	14.7000	14.7000	14.5000	14.5000	-15.698%	2	1,157	-44.138%
2026-02-25	17.2000	17.2000	17.2000	17.2000	-18.868%	10	1,157	-52.907%
2026-02-24	21.2000	21.2000	21.2000	21.2000	+0.474%	50	1,157	-61.792%
2026-02-23	19.0000	21.1000	18.2000	21.1000	+43.537%	731	1,157	-61.611%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-4.545%	1	621	-44.898%
2026-02-19	14.9000	15.8000	14.9000	15.4000	+4.762%	407	620	-47.403%
2026-02-18	15.2000	15.2000	14.7000	14.7000	-2.000%	2	244	-44.898%
2026-02-17	15.5000	15.5000	15.0000	15.0000	-8.313%	105	243	-46.000%
2026-02-13	16.3600	16.3600	16.3600	16.3600	+30.880%	1	157	-50.489%
2026-02-11	11.9000	12.5000	11.9000	12.5000	+19.048%	5	157	-35.200%
2026-02-09	10.5000	10.5000	10.5000	10.5000	+0.962%	1	152	-22.857%
2026-02-06	10.6000	10.6000	10.4000	10.4000	-13.333%	11	152	-22.115%
2026-02-05	13.0000	13.0000	12.0000	12.0000	+17.647%	6	141	-32.500%
2026-02-02	10.2000	10.2000	10.2000	10.2000	-15.000%	55	139	-20.588%
2026-01-27	12.5000	12.5000	12.0000	12.0000	+6.195%	3	194	-32.500%
2026-01-26	12.0700	12.0700	11.3000	11.3000	-6.612%	19	194	-28.319%
2026-01-23	10.6200	12.1000	10.3000	12.1000	+24.742%	124	177	-33.058%
2026-01-21	9.7000	9.7000	9.7000	9.7000	-3.000%	3	74	-16.495%
2026-01-20	8.5000	10.0000	8.5000	10.0000	-7.493%	10	72	-19.000%
2026-01-14	10.9900	10.9900	10.8100	10.8100	+17.245%	2	71	-25.069%
2026-01-12	9.6000	9.7300	9.2200	9.2200	-42.375%	4	69	-12.148%
2025-10-08	16.0000	16.0000	16.0000	16.0000	+15.108%	4	68	-49.375%
2025-09-25	13.9600	13.9600	13.9000	13.9000	+9.449%	2	68	-41.727%
2025-09-19	12.6000	12.7000	12.6000	12.7000	-14.363%	7	68	-36.220%
2025-09-08	14.7400	15.0800	14.7000	14.8300	+3.706%	42	68	-45.381%
2025-09-02	14.3000	14.3000	14.3000	14.3000	-11.180%	1	34	-43.357%
2025-08-15	16.1000	16.1000	16.1000	16.1000	-13.441%	1	33	-49.689%
2025-08-08	18.6000	18.6000	18.6000	18.6000	+7.514%	2	32	-56.452%
2025-08-06	17.3000	17.3000	17.3000	17.3000	-3.889%	1	30	-53.179%
2025-08-04	18.0000	18.0000	18.0000	18.0000	-6.250%	1	29	-55.000%
2025-08-01	19.2000	19.2000	19.2000	19.2000	+19.255%	1	28	-57.813%
2025-07-30	16.1000	16.1000	16.1000	16.1000	-4.167%	1	27	-49.689%
2025-07-29	16.8000	16.8000	16.8000	16.8000	+4.348%	1	26	-51.786%
2025-07-22	16.1000	16.1000	16.1000	16.1000	-6.936%	1	25	-49.689%
2025-07-16	18.0000	18.2000	17.3000	17.3000	+1.170%	22	24	-53.179%
2025-07-15	17.1000	17.1000	17.1000	17.1000	-18.571%	2	7	-52.632%
2025-06-25	21.0000	21.0000	21.0000	21.0000	-1.408%	4	5	-61.429%
2025-06-24	21.3000	21.3000	21.3000	21.3000	0.000%	1	1	-61.972%