Dark

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

EOD

Sep 30, 2026

15.44-4.632%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.5000	15.5000	15.3600	15.4400	-4.632%	3	160	0.000%
2026-09-29	15.6600	16.3000	15.6600	16.1900	-2.529%	11	157	-4.632%
2026-09-28	16.5900	16.6100	16.5900	16.6100	-12.579%	2	158	-7.044%
2026-09-25	18.2500	19.2000	18.2500	19.0000	+19.122%	11	159	-18.737%
2026-09-24	14.8200	15.9500	14.8200	15.9500	+0.126%	6	165	-3.197%
2026-09-23	15.9700	15.9700	15.9300	15.9300	-19.586%	2	164	-3.076%
2026-09-22	21.8000	21.8000	19.7500	19.8100	-12.267%	3	164	-22.060%
2026-09-21	22.5900	22.5900	22.4900	22.5800	+10.362%	4	161	-31.621%
2026-09-18	19.9200	20.4800	19.9200	20.4600	-6.575%	5	165	-24.536%
2026-09-17	21.9500	21.9500	21.9000	21.9000	-10.649%	2	161	-29.498%
2026-09-16	24.8000	24.8000	24.5100	24.5100	-2.815%	2	159	-37.005%
2026-09-11	25.2200	25.2200	25.2200	25.2200	-14.797%	2	157	-38.779%
2026-09-01	30.1000	30.1000	29.6000	29.6000	-18.681%	12	159	-47.838%
2026-08-11	36.8100	36.8100	36.4000	36.4000	+5.568%	3	147	-57.582%
2026-08-07	34.4700	34.4800	34.4700	34.4800	-7.062%	2	150	-55.220%
2026-08-04	37.1000	37.1000	37.1000	37.1000	+8.321%	1	148	-58.383%
2026-08-03	33.3000	34.2500	33.3000	34.2500	+18.103%	3	149	-54.920%
2026-07-31	27.9300	29.0000	27.9300	29.0000	-7.437%	5	148	-46.759%
2026-07-29	31.3300	31.3300	31.3300	31.3300	+26.842%	1	150	-50.718%
2026-07-22	24.7000	24.7000	24.7000	24.7000	-18.212%	2	151	-37.490%
2026-07-20	30.2000	30.2000	30.2000	30.2000	+0.566%	2	153	-48.874%
2026-07-17	30.0300	30.0300	30.0300	30.0300	-1.541%	1	153	-48.585%
2026-07-15	30.5000	30.5000	30.5000	30.5000	+9.712%	3	154	-49.377%
2026-07-14	27.8000	27.8000	27.8000	27.8000	+8.382%	1	157	-44.460%
2026-07-10	25.1000	25.6500	24.8700	25.6500	-13.051%	6	158	-39.805%
2026-07-06	29.3000	29.5000	29.3000	29.5000	+5.357%	2	159	-47.661%
2026-07-02	29.0000	29.0000	28.0000	28.0000	0.000%	21	178	-44.857%
2026-07-01	28.5000	28.5000	28.0000	28.0000	-0.356%	22	178	-44.857%
2026-06-29	28.1000	28.1000	28.1000	28.1000	+2.930%	5	158	-45.053%
2026-06-18	27.3000	27.3000	27.3000	27.3000	+3.802%	1	173	-43.443%
2026-06-17	31.2000	31.2000	26.3000	26.3000	-1.239%	11	173	-41.293%
2026-06-16	26.0000	26.6300	24.6000	26.6300	+15.783%	8	173	-42.020%
2026-06-15	22.7900	23.4700	22.2800	23.0000	+37.725%	14	168	-32.870%
2026-06-10	16.7000	16.7000	16.7000	16.7000	+2.454%	3	160	-7.545%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+3.165%	1	160	-5.276%
2026-06-08	15.8000	15.8000	15.8000	15.8000	-2.469%	9	160	-2.278%
2026-06-03	16.8000	16.8000	16.2000	16.2000	-10.000%	17	160	-4.691%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-1.099%	4	147	-14.222%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-2.674%	1	149	-15.165%
2026-05-29	18.7000	18.7000	18.7000	18.7000	-0.053%	1	150	-17.433%
2026-05-28	18.2000	19.3200	18.2000	18.7100	-8.553%	40	151	-17.477%
2026-05-27	21.0300	21.0300	20.4600	20.4600	+9.412%	30	117	-24.536%
2026-05-26	18.7000	18.7000	18.7000	18.7000	+3.831%	3	87	-17.433%
2026-05-21	18.0100	18.0100	18.0100	18.0100	-5.211%	1	90	-14.270%
2026-05-20	16.0000	19.0000	16.0000	19.0000	-4.282%	10	89	-18.737%
2026-05-18	19.8500	19.8500	19.8500	19.8500	+12.147%	1	85	-22.217%
2026-05-12	17.7000	17.7000	17.7000	17.7000	-17.057%	20	85	-12.768%
2026-05-08	21.0000	21.3400	21.0000	21.3400	-5.617%	2	85	-27.648%
2026-05-07	21.8000	22.6100	21.8000	22.6100	+5.852%	2	84	-31.712%
2026-05-05	21.3600	21.3600	21.3600	21.3600	-6.151%	2	84	-27.715%
2026-05-01	23.7000	23.7000	22.7600	22.7600	-5.560%	4	80	-32.162%
2026-04-29	24.0000	24.1000	24.0000	24.1000	-1.230%	3	80	-35.934%
2026-04-28	24.4000	24.4000	24.4000	24.4000	-3.175%	1	79	-36.721%
2026-04-27	24.2000	25.2000	24.2000	25.2000	+2.439%	3	78	-38.730%
2026-04-24	24.6000	24.6000	24.6000	24.6000	-12.766%	1	77	-37.236%
2026-04-23	28.2000	28.2000	28.2000	28.2000	-6.623%	2	78	-45.248%
2026-04-14	30.2000	30.2000	30.2000	30.2000	+21.285%	1	80	-48.874%
2026-04-08	24.9000	24.9000	24.9000	24.9000	+14.747%	1	80	-37.992%
2026-04-02	21.7000	21.7000	21.7000	21.7000	-8.824%	1	80	-28.848%
2026-04-01	24.2000	24.2000	23.8000	23.8000	+6.250%	5	80	-35.126%
2026-03-31	22.4000	22.4000	22.4000	22.4000	+5.164%	1	75	-31.071%
2026-03-26	21.3100	21.3100	21.2800	21.3000	-10.127%	15	75	-27.512%
2026-03-25	23.5000	23.8000	23.5000	23.7000	-6.803%	8	90	-34.852%
2026-03-23	25.0000	25.4300	25.0000	25.4300	+18.114%	5	86	-39.284%
2026-03-20	21.5300	21.5300	21.5300	21.5300	+0.702%	15	87	-28.286%
2026-03-16	22.2900	22.2900	21.3800	21.3800	-16.582%	2	72	-27.783%
2026-03-10	25.6300	25.6300	25.6300	25.6300	+13.407%	2	70	-39.758%
2026-03-09	22.2500	22.6000	22.2000	22.6000	-13.144%	13	71	-31.681%
2026-03-06	24.6000	26.6000	24.6000	26.0200	-10.738%	16	71	-40.661%
2026-03-05	29.5100	29.5100	29.1500	29.1500	-5.511%	6	64	-47.033%
2026-03-04	30.7400	30.8500	30.7400	30.8500	+10.573%	4	58	-49.951%
2026-03-03	27.9000	27.9000	27.9000	27.9000	-10.000%	1	54	-44.659%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-1.462%	2	54	-50.194%
2026-02-27	31.2200	31.4600	31.2200	31.4600	-21.683%	4	52	-50.922%
2026-02-26	40.1700	40.1700	40.1700	40.1700	+29.581%	1	48	-61.563%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+9.078%	2	48	-50.194%
2026-02-23	28.4000	28.4200	28.0000	28.4200	-22.772%	4	48	-45.672%
2026-02-17	36.5500	36.8000	36.5500	36.8000	+1.657%	4	45	-58.043%
2026-02-12	36.2000	36.2000	36.2000	36.2000	-14.964%	4	45	-57.348%
2026-02-11	42.5700	42.5700	42.5700	42.5700	-13.388%	1	43	-63.730%
2026-02-06	49.1500	49.1500	49.1500	49.1500	-1.700%	1	42	-68.586%
2026-02-02	50.0000	50.0000	50.0000	50.0000	+3.306%	1	41	-69.120%
2026-01-29	48.4000	48.4000	48.4000	48.4000	+6.374%	1	41	-68.099%
2026-01-23	45.5000	45.5000	45.5000	45.5000	-31.682%	2	41	-66.066%
2025-12-31	66.5000	66.6000	66.5000	66.6000	+3.256%	2	39	-76.817%
2025-12-16	64.5000	64.5000	64.5000	64.5000	-0.386%	3	39	-76.062%
2025-12-11	64.7500	64.7500	64.7500	64.7500	+8.097%	2	39	-76.154%
2025-12-09	59.9000	59.9000	59.9000	59.9000	+4.355%	1	41	-74.224%
2025-12-08	57.4000	57.4000	57.4000	57.4000	+28.125%	2	41	-73.101%
2025-11-25	44.8000	44.8000	44.8000	44.8000	+18.206%	1	39	-65.536%
2025-11-18	37.9000	37.9000	37.9000	37.9000	-15.022%	1	40	-59.261%
2025-11-14	44.6000	44.6000	44.6000	44.6000	-14.049%	1	40	-65.381%
2025-11-12	51.8900	51.8900	51.8900	51.8900	-3.208%	20	39	-70.245%
2025-10-27	56.1000	56.1000	53.6100	53.6100	+29.806%	4	23	-71.199%
2025-10-10	41.3000	41.3000	41.3000	41.3000	-12.314%	3	23	-62.615%
2025-10-08	47.1000	47.1000	47.1000	47.1000	+5.369%	4	20	-67.219%
2025-09-30	44.7000	44.7000	44.7000	44.7000	-17.069%	2	20	-65.459%
2025-09-02	53.9000	53.9000	53.9000	53.9000	-3.922%	6	18	-71.354%
2025-08-26	56.1000	56.1000	56.1000	56.1000	+1.502%	1	18	-72.478%
2025-07-10	55.2700	55.2700	55.2700	55.2700	+10.762%	1	17	-72.064%
2025-07-01	49.9000	49.9000	49.9000	49.9000	+0.971%	1	18	-69.058%
2025-06-27	49.3600	49.4200	49.3600	49.4200	+22.025%	12	19	-68.758%
2025-06-18	40.5000	40.5000	40.5000	40.5000	+3.687%	1	11	-61.877%
2025-06-05	39.0600	39.0600	39.0600	39.0600	+5.482%	1	11	-60.471%
2025-06-02	36.8500	37.0300	36.8500	37.0300	-4.340%	4	11	-58.304%
2025-05-28	38.7100	38.7100	38.7100	38.7100	+4.678%	1	10	-60.114%
2025-05-27	36.9800	36.9800	36.9800	36.9800	+2.381%	1	9	-58.248%
2025-05-22	36.1200	36.1200	36.1200	36.1200	-17.346%	1	8	-57.254%
2025-05-19	43.7000	43.7000	43.7000	43.7000	+0.229%	2	7	-64.668%
2025-05-12	44.6700	44.6700	43.1000	43.6000	+21.111%	7	7	-64.587%
2025-05-07	36.0000	36.0000	36.0000	36.0000	-3.017%	2	8	-57.111%
2025-05-05	36.8900	37.1200	36.8900	37.1200	+14.780%	2	8	-58.405%
2025-04-29	32.3400	32.3400	32.3400	32.3400	-5.961%	1	7	-52.257%
2025-04-25	35.5000	35.5000	34.3900	34.3900	+15.597%	8	6	-55.103%
2025-04-23	29.7500	29.7500	29.7500	29.7500	+19.960%	1	5	-48.101%
2025-04-10	24.8000	24.8000	24.8000	24.8000	-21.019%	1	4	-37.742%
2025-03-25	31.4000	31.4000	31.4000	31.4000	0.000%	3	3	-50.828%