Dark

COF20261218C190
COF Dec 18 2026 190.00 Call (COF261218C00190000)
option OPRA

EOD

Aug 11, 2026

36.40+5.568%(+1.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	36.8100	36.8100	36.4000	36.4000	+5.568%	3	147	0.000%
2026-08-07	34.4700	34.4800	34.4700	34.4800	-7.062%	2	150	+5.568%
2026-08-04	37.1000	37.1000	37.1000	37.1000	+8.321%	1	148	-1.887%
2026-08-03	33.3000	34.2500	33.3000	34.2500	+18.103%	3	149	+6.277%
2026-07-31	27.9300	29.0000	27.9300	29.0000	-7.437%	5	148	+25.517%
2026-07-29	31.3300	31.3300	31.3300	31.3300	+26.842%	1	150	+16.183%
2026-07-22	24.7000	24.7000	24.7000	24.7000	-18.212%	2	151	+47.368%
2026-07-20	30.2000	30.2000	30.2000	30.2000	+0.566%	2	153	+20.530%
2026-07-17	30.0300	30.0300	30.0300	30.0300	-1.541%	1	153	+21.212%
2026-07-15	30.5000	30.5000	30.5000	30.5000	+9.712%	3	154	+19.344%
2026-07-14	27.8000	27.8000	27.8000	27.8000	+8.382%	1	157	+30.935%
2026-07-10	25.1000	25.6500	24.8700	25.6500	-13.051%	6	158	+41.910%
2026-07-06	29.3000	29.5000	29.3000	29.5000	+5.357%	2	159	+23.390%
2026-07-02	29.0000	29.0000	28.0000	28.0000	0.000%	21	178	+30.000%
2026-07-01	28.5000	28.5000	28.0000	28.0000	-0.356%	22	178	+30.000%
2026-06-29	28.1000	28.1000	28.1000	28.1000	+2.930%	5	158	+29.537%
2026-06-18	27.3000	27.3000	27.3000	27.3000	+3.802%	1	173	+33.333%
2026-06-17	31.2000	31.2000	26.3000	26.3000	-1.239%	11	173	+38.403%
2026-06-16	26.0000	26.6300	24.6000	26.6300	+15.783%	8	173	+36.688%
2026-06-15	22.7900	23.4700	22.2800	23.0000	+37.725%	14	168	+58.261%
2026-06-10	16.7000	16.7000	16.7000	16.7000	+2.454%	3	160	+117.964%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+3.165%	1	160	+123.313%
2026-06-08	15.8000	15.8000	15.8000	15.8000	-2.469%	9	160	+130.380%
2026-06-03	16.8000	16.8000	16.2000	16.2000	-10.000%	17	160	+124.691%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-1.099%	4	147	+102.222%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-2.674%	1	149	+100.000%
2026-05-29	18.7000	18.7000	18.7000	18.7000	-0.053%	1	150	+94.652%
2026-05-28	18.2000	19.3200	18.2000	18.7100	-8.553%	40	151	+94.548%
2026-05-27	21.0300	21.0300	20.4600	20.4600	+9.412%	30	117	+77.908%
2026-05-26	18.7000	18.7000	18.7000	18.7000	+3.831%	3	87	+94.652%
2026-05-21	18.0100	18.0100	18.0100	18.0100	-5.211%	1	90	+102.110%
2026-05-20	16.0000	19.0000	16.0000	19.0000	-4.282%	10	89	+91.579%
2026-05-18	19.8500	19.8500	19.8500	19.8500	+12.147%	1	85	+83.375%
2026-05-12	17.7000	17.7000	17.7000	17.7000	-17.057%	20	85	+105.650%
2026-05-08	21.0000	21.3400	21.0000	21.3400	-5.617%	2	85	+70.572%
2026-05-07	21.8000	22.6100	21.8000	22.6100	+5.852%	2	84	+60.991%
2026-05-05	21.3600	21.3600	21.3600	21.3600	-6.151%	2	84	+70.412%
2026-05-01	23.7000	23.7000	22.7600	22.7600	-5.560%	4	80	+59.930%
2026-04-29	24.0000	24.1000	24.0000	24.1000	-1.230%	3	80	+51.037%
2026-04-28	24.4000	24.4000	24.4000	24.4000	-3.175%	1	79	+49.180%
2026-04-27	24.2000	25.2000	24.2000	25.2000	+2.439%	3	78	+44.444%
2026-04-24	24.6000	24.6000	24.6000	24.6000	-12.766%	1	77	+47.967%
2026-04-23	28.2000	28.2000	28.2000	28.2000	-6.623%	2	78	+29.078%
2026-04-14	30.2000	30.2000	30.2000	30.2000	+21.285%	1	80	+20.530%
2026-04-08	24.9000	24.9000	24.9000	24.9000	+14.747%	1	80	+46.185%
2026-04-02	21.7000	21.7000	21.7000	21.7000	-8.824%	1	80	+67.742%
2026-04-01	24.2000	24.2000	23.8000	23.8000	+6.250%	5	80	+52.941%
2026-03-31	22.4000	22.4000	22.4000	22.4000	+5.164%	1	75	+62.500%
2026-03-26	21.3100	21.3100	21.2800	21.3000	-10.127%	15	75	+70.892%
2026-03-25	23.5000	23.8000	23.5000	23.7000	-6.803%	8	90	+53.586%
2026-03-23	25.0000	25.4300	25.0000	25.4300	+18.114%	5	86	+43.138%
2026-03-20	21.5300	21.5300	21.5300	21.5300	+0.702%	15	87	+69.066%
2026-03-16	22.2900	22.2900	21.3800	21.3800	-16.582%	2	72	+70.253%
2026-03-10	25.6300	25.6300	25.6300	25.6300	+13.407%	2	70	+42.021%
2026-03-09	22.2500	22.6000	22.2000	22.6000	-13.144%	13	71	+61.062%
2026-03-06	24.6000	26.6000	24.6000	26.0200	-10.738%	16	71	+39.892%
2026-03-05	29.5100	29.5100	29.1500	29.1500	-5.511%	6	64	+24.871%
2026-03-04	30.7400	30.8500	30.7400	30.8500	+10.573%	4	58	+17.990%
2026-03-03	27.9000	27.9000	27.9000	27.9000	-10.000%	1	54	+30.466%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-1.462%	2	54	+17.419%
2026-02-27	31.2200	31.4600	31.2200	31.4600	-21.683%	4	52	+15.702%
2026-02-26	40.1700	40.1700	40.1700	40.1700	+29.581%	1	48	-9.385%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+9.078%	2	48	+17.419%
2026-02-23	28.4000	28.4200	28.0000	28.4200	-22.772%	4	48	+28.079%
2026-02-17	36.5500	36.8000	36.5500	36.8000	+1.657%	4	45	-1.087%
2026-02-12	36.2000	36.2000	36.2000	36.2000	-14.964%	4	45	+0.552%
2026-02-11	42.5700	42.5700	42.5700	42.5700	-13.388%	1	43	-14.494%
2026-02-06	49.1500	49.1500	49.1500	49.1500	-1.700%	1	42	-25.941%
2026-02-02	50.0000	50.0000	50.0000	50.0000	+3.306%	1	41	-27.200%
2026-01-29	48.4000	48.4000	48.4000	48.4000	+6.374%	1	41	-24.793%
2026-01-23	45.5000	45.5000	45.5000	45.5000	-31.682%	2	41	-20.000%
2025-12-31	66.5000	66.6000	66.5000	66.6000	+3.256%	2	39	-45.345%
2025-12-16	64.5000	64.5000	64.5000	64.5000	-0.386%	3	39	-43.566%
2025-12-11	64.7500	64.7500	64.7500	64.7500	+8.097%	2	39	-43.784%
2025-12-09	59.9000	59.9000	59.9000	59.9000	+4.355%	1	41	-39.232%
2025-12-08	57.4000	57.4000	57.4000	57.4000	+28.125%	2	41	-36.585%
2025-11-25	44.8000	44.8000	44.8000	44.8000	+18.206%	1	39	-18.750%
2025-11-18	37.9000	37.9000	37.9000	37.9000	-15.022%	1	40	-3.958%
2025-11-14	44.6000	44.6000	44.6000	44.6000	-14.049%	1	40	-18.386%
2025-11-12	51.8900	51.8900	51.8900	51.8900	-3.208%	20	39	-29.852%
2025-10-27	56.1000	56.1000	53.6100	53.6100	+29.806%	4	23	-32.102%
2025-10-10	41.3000	41.3000	41.3000	41.3000	-12.314%	3	23	-11.864%
2025-10-08	47.1000	47.1000	47.1000	47.1000	+5.369%	4	20	-22.718%
2025-09-30	44.7000	44.7000	44.7000	44.7000	-17.069%	2	20	-18.568%
2025-09-02	53.9000	53.9000	53.9000	53.9000	-3.922%	6	18	-32.468%
2025-08-26	56.1000	56.1000	56.1000	56.1000	+1.502%	1	18	-35.116%
2025-07-10	55.2700	55.2700	55.2700	55.2700	+10.762%	1	17	-34.141%
2025-07-01	49.9000	49.9000	49.9000	49.9000	+0.971%	1	18	-27.054%
2025-06-27	49.3600	49.4200	49.3600	49.4200	+22.025%	12	19	-26.346%
2025-06-18	40.5000	40.5000	40.5000	40.5000	+3.687%	1	11	-10.123%
2025-06-05	39.0600	39.0600	39.0600	39.0600	+5.482%	1	11	-6.810%
2025-06-02	36.8500	37.0300	36.8500	37.0300	-4.340%	4	11	-1.701%
2025-05-28	38.7100	38.7100	38.7100	38.7100	+4.678%	1	10	-5.967%
2025-05-27	36.9800	36.9800	36.9800	36.9800	+2.381%	1	9	-1.568%
2025-05-22	36.1200	36.1200	36.1200	36.1200	-17.346%	1	8	+0.775%
2025-05-19	43.7000	43.7000	43.7000	43.7000	+0.229%	2	7	-16.705%
2025-05-12	44.6700	44.6700	43.1000	43.6000	+21.111%	7	7	-16.514%
2025-05-07	36.0000	36.0000	36.0000	36.0000	-3.017%	2	8	+1.111%
2025-05-05	36.8900	37.1200	36.8900	37.1200	+14.780%	2	8	-1.940%
2025-04-29	32.3400	32.3400	32.3400	32.3400	-5.961%	1	7	+12.554%
2025-04-25	35.5000	35.5000	34.3900	34.3900	+15.597%	8	6	+5.845%
2025-04-23	29.7500	29.7500	29.7500	29.7500	+19.960%	1	5	+22.353%
2025-04-10	24.8000	24.8000	24.8000	24.8000	-21.019%	1	4	+46.774%
2025-03-25	31.4000	31.4000	31.4000	31.4000	0.000%	3	3	+15.924%