Dark

COF20261218C180
COF Dec 18 2026 180.00 Call (COF261218C00180000)
option OPRA

EOD

Sep 30, 2026

20.06-38.010%(-12.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.0600	20.0600	20.0600	20.0600	-38.010%	1	163	0.000%
2026-09-15	32.3600	32.3600	32.3600	32.3600	-19.201%	1	162	-38.010%
2026-08-20	40.0500	40.0500	40.0500	40.0500	-12.973%	1	162	-49.913%
2026-08-19	46.1000	46.1000	46.0200	46.0200	-0.605%	2	162	-56.410%
2026-08-18	46.3000	46.3000	46.3000	46.3000	-1.363%	1	162	-56.674%
2026-08-12	46.9400	46.9400	46.9400	46.9400	+5.011%	1	162	-57.265%
2026-08-11	44.7000	44.7000	44.7000	44.7000	+22.466%	2	162	-55.123%
2026-07-28	36.5000	36.5000	36.5000	36.5000	+1.671%	22	162	-45.041%
2026-07-27	35.9000	35.9000	35.9000	35.9000	+9.786%	1	184	-44.123%
2026-07-24	32.7000	32.7000	32.7000	32.7000	+4.808%	1	183	-38.654%
2026-07-22	31.2000	31.2000	31.2000	31.2000	-8.504%	1	182	-35.705%
2026-07-21	33.6000	34.1000	33.6000	34.1000	-11.429%	32	183	-41.173%
2026-07-20	38.5000	38.5000	38.5000	38.5000	+4.905%	1	212	-47.896%
2026-07-17	38.0000	38.0000	36.7000	36.7000	-11.138%	2	211	-45.341%
2026-07-16	39.1300	41.3000	39.1300	41.3000	+5.897%	3	212	-51.429%
2026-07-15	37.4000	39.0000	37.4000	39.0000	+6.267%	2	211	-48.564%
2026-07-14	35.9500	36.7000	35.9500	36.7000	+6.997%	4	209	-45.341%
2026-07-13	35.4000	35.4000	34.3000	34.3000	+6.192%	3	210	-41.516%
2026-07-10	32.8000	33.3000	32.3000	32.3000	-0.920%	3	207	-37.895%
2026-07-09	28.0000	32.6000	28.0000	32.6000	-13.757%	3	206	-38.466%
2026-07-07	37.8000	37.8000	37.8000	37.8000	+2.439%	1	203	-46.931%
2026-07-06	36.9000	36.9000	36.9000	36.9000	+6.340%	1	202	-45.637%
2026-07-02	38.7000	38.7000	34.7000	34.7000	-3.343%	2	199	-42.190%
2026-07-01	35.7000	35.9000	35.7000	35.9000	+12.539%	2	199	-44.123%
2026-06-30	31.9000	31.9000	31.9000	31.9000	-13.315%	2	197	-37.116%
2026-06-26	37.5000	37.5000	36.8000	36.8000	+5.143%	11	199	-45.489%
2026-06-24	32.2400	35.0000	32.2400	35.0000	+11.607%	17	188	-42.686%
2026-06-23	31.1500	31.3600	31.1500	31.3600	-12.402%	6	201	-36.033%
2026-06-18	35.4000	36.2000	35.4000	35.8000	-5.040%	13	195	-43.966%
2026-06-17	37.5000	37.7000	37.5000	37.7000	+16.000%	11	195	-46.790%
2026-06-16	32.8000	32.9000	30.8000	32.5000	+7.616%	17	195	-38.277%
2026-06-15	30.4300	30.4300	30.2000	30.2000	+33.216%	13	194	-33.576%
2026-06-12	22.6000	22.6700	22.6000	22.6700	+34.940%	2	194	-11.513%
2026-06-11	16.8000	16.8000	16.8000	16.8000	-15.578%	1	196	+19.405%
2026-06-10	20.4000	20.4000	19.9000	19.9000	-10.962%	4	196	+0.804%
2026-06-09	22.3500	22.3500	22.3500	22.3500	+9.936%	5	195	-10.246%
2026-06-08	20.3600	20.3600	20.3000	20.3300	-10.203%	9	200	-1.328%
2026-06-04	22.8200	22.8200	21.5000	22.6400	+23.312%	3	191	-11.396%
2026-06-03	20.8000	20.8000	18.3600	18.3600	-23.500%	9	192	+9.259%
2026-05-28	24.0000	24.0000	24.0000	24.0000	-0.826%	7	191	-16.417%
2026-05-18	24.2000	24.2000	24.2000	24.2000	+15.238%	15	191	-17.107%
2026-05-14	21.0000	21.0000	21.0000	21.0000	-20.814%	1	176	-4.476%
2026-05-08	26.9100	26.9100	26.5200	26.5200	-11.894%	2	177	-24.359%
2026-04-24	30.1000	30.1000	30.1000	30.1000	-21.818%	1	177	-33.355%
2026-04-16	38.5000	38.5000	38.5000	38.5000	+21.451%	1	176	-47.896%
2026-04-13	31.7000	31.7000	31.7000	31.7000	-2.761%	1	177	-36.719%
2026-04-10	33.2500	33.2500	32.6000	32.6000	-1.451%	7	178	-38.466%
2026-04-09	33.2000	33.2000	33.0800	33.0800	+4.551%	66	179	-39.359%
2026-04-08	31.6400	31.6400	31.6400	31.6400	+21.599%	2	217	-36.599%
2026-04-07	26.3000	26.3000	26.0200	26.0200	-0.307%	6	217	-22.905%
2026-04-02	26.4000	26.4000	26.0000	26.1000	-4.044%	6	207	-23.142%
2026-03-31	25.3700	27.2000	25.3700	27.2000	+8.367%	6	207	-26.250%
2026-03-30	24.3900	25.1000	24.3900	25.1000	+1.867%	2	212	-20.080%
2026-03-27	24.6400	24.6400	24.6400	24.6400	-5.630%	3	211	-18.588%
2026-03-16	26.1100	26.1100	26.1100	26.1100	+1.202%	1	211	-23.171%
2026-03-13	25.3000	25.8000	25.3000	25.8000	-1.074%	4	210	-22.248%
2026-03-12	26.0800	26.0800	26.0800	26.0800	-3.443%	1	208	-23.083%
2026-03-11	27.0100	27.0100	27.0100	27.0100	-0.699%	1	207	-25.731%
2026-03-09	27.6200	27.6200	26.8000	27.2000	-20.000%	73	207	-26.250%
2026-02-24	34.0000	34.0000	34.0000	34.0000	-1.048%	1	135	-41.000%
2026-02-23	34.3600	34.3600	34.3600	34.3600	-17.995%	1	134	-41.618%
2026-02-19	41.9000	41.9000	41.9000	41.9000	-4.119%	2	133	-52.124%
2026-02-12	43.7000	43.7000	43.7000	43.7000	-13.035%	4	133	-54.096%
2026-02-05	50.2500	50.2500	50.2500	50.2500	-11.687%	1	137	-60.080%
2026-02-02	56.9000	56.9000	56.9000	56.9000	+7.970%	1	137	-64.745%
2026-01-29	52.7000	52.7000	52.7000	52.7000	-0.940%	1	137	-61.935%
2026-01-23	53.4200	53.4200	52.5800	53.2000	-30.000%	4	137	-62.293%
2026-01-02	76.0000	76.0000	76.0000	76.0000	-0.654%	5	134	-73.605%
2025-12-29	76.5000	76.5000	76.5000	76.5000	+4.866%	1	129	-73.778%
2025-12-19	72.9500	72.9500	72.9500	72.9500	+14.773%	1	129	-72.502%
2025-12-04	63.7400	63.7400	63.5600	63.5600	+4.971%	2	129	-68.439%
2025-09-12	60.5500	60.5500	60.5500	60.5500	-0.444%	2	129	-66.870%
2025-09-05	60.6900	60.8200	60.6000	60.8200	-5.705%	39	127	-67.017%
2025-08-28	64.5000	64.5000	64.5000	64.5000	+21.036%	1	127	-68.899%
2025-08-21	52.4000	53.2900	52.4000	53.2900	-3.478%	2	128	-62.357%
2025-08-18	55.2100	55.2100	55.2100	55.2100	-2.611%	39	128	-63.666%
2025-07-24	56.6900	56.6900	56.6900	56.6900	+34.019%	1	89	-64.615%
2025-06-02	42.0500	42.3000	42.0500	42.3000	+8.295%	4	88	-52.577%
2025-05-23	39.0600	39.0600	39.0600	39.0600	-21.250%	98	88	-48.643%
2025-05-12	49.6000	49.6000	49.6000	49.6000	+18.802%	1	88	-59.556%
2025-05-07	41.6000	41.8000	41.4600	41.7500	+1.829%	4	88	-51.952%
2025-05-06	40.4900	41.0000	39.8500	41.0000	-1.820%	15	88	-51.073%
2025-05-05	42.2000	42.2700	41.2600	41.7600	+13.048%	45	91	-51.964%
2025-05-01	36.9400	36.9400	36.9400	36.9400	+40.510%	38	72	-45.696%
2025-04-21	30.7500	30.7500	26.2900	26.2900	-0.792%	42	35	-23.697%
2025-04-10	26.5000	26.5000	26.5000	26.5000	+104.950%	1	5	-24.302%
2024-08-23	12.9300	12.9300	12.9300	12.9300	0.000%	8	4	+55.143%