Dark

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

EOD

Jul 1, 2026

28.00-0.356%(-0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.5000	28.5000	28.0000	28.0000	-0.356%	22	178	0.000%
2026-06-29	28.1000	28.1000	28.1000	28.1000	+2.930%	5	158	-0.356%
2026-06-18	27.3000	27.3000	27.3000	27.3000	+3.802%	1	173	+2.564%
2026-06-17	31.2000	31.2000	26.3000	26.3000	-1.239%	11	173	+6.464%
2026-06-16	26.0000	26.6300	24.6000	26.6300	+15.783%	8	173	+5.145%
2026-06-15	22.7900	23.4700	22.2800	23.0000	+37.725%	14	168	+21.739%
2026-06-10	16.7000	16.7000	16.7000	16.7000	+2.454%	3	160	+67.665%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+3.165%	1	160	+71.779%
2026-06-08	15.8000	15.8000	15.8000	15.8000	-2.469%	9	160	+77.215%
2026-06-03	16.8000	16.8000	16.2000	16.2000	-10.000%	17	160	+72.840%
2026-06-02	18.0000	18.0000	18.0000	18.0000	-1.099%	4	147	+55.556%
2026-06-01	18.2000	18.2000	18.2000	18.2000	-2.674%	1	149	+53.846%
2026-05-29	18.7000	18.7000	18.7000	18.7000	-0.053%	1	150	+49.733%
2026-05-28	18.2000	19.3200	18.2000	18.7100	-8.553%	40	151	+49.653%
2026-05-27	21.0300	21.0300	20.4600	20.4600	+9.412%	30	117	+36.852%
2026-05-26	18.7000	18.7000	18.7000	18.7000	+3.831%	3	87	+49.733%
2026-05-21	18.0100	18.0100	18.0100	18.0100	-5.211%	1	90	+55.469%
2026-05-20	16.0000	19.0000	16.0000	19.0000	-4.282%	10	89	+47.368%
2026-05-18	19.8500	19.8500	19.8500	19.8500	+12.147%	1	85	+41.058%
2026-05-12	17.7000	17.7000	17.7000	17.7000	-17.057%	20	85	+58.192%
2026-05-08	21.0000	21.3400	21.0000	21.3400	-5.617%	2	85	+31.209%
2026-05-07	21.8000	22.6100	21.8000	22.6100	+5.852%	2	84	+23.839%
2026-05-05	21.3600	21.3600	21.3600	21.3600	-6.151%	2	84	+31.086%
2026-05-01	23.7000	23.7000	22.7600	22.7600	-5.560%	4	80	+23.023%
2026-04-29	24.0000	24.1000	24.0000	24.1000	-1.230%	3	80	+16.183%
2026-04-28	24.4000	24.4000	24.4000	24.4000	-3.175%	1	79	+14.754%
2026-04-27	24.2000	25.2000	24.2000	25.2000	+2.439%	3	78	+11.111%
2026-04-24	24.6000	24.6000	24.6000	24.6000	-12.766%	1	77	+13.821%
2026-04-23	28.2000	28.2000	28.2000	28.2000	-6.623%	2	78	-0.709%
2026-04-14	30.2000	30.2000	30.2000	30.2000	+21.285%	1	80	-7.285%
2026-04-08	24.9000	24.9000	24.9000	24.9000	+14.747%	1	80	+12.450%
2026-04-02	21.7000	21.7000	21.7000	21.7000	-8.824%	1	80	+29.032%
2026-04-01	24.2000	24.2000	23.8000	23.8000	+6.250%	5	80	+17.647%
2026-03-31	22.4000	22.4000	22.4000	22.4000	+5.164%	1	75	+25.000%
2026-03-26	21.3100	21.3100	21.2800	21.3000	-10.127%	15	75	+31.455%
2026-03-25	23.5000	23.8000	23.5000	23.7000	-6.803%	8	90	+18.143%
2026-03-23	25.0000	25.4300	25.0000	25.4300	+18.114%	5	86	+10.106%
2026-03-20	21.5300	21.5300	21.5300	21.5300	+0.702%	15	87	+30.051%
2026-03-16	22.2900	22.2900	21.3800	21.3800	-16.582%	2	72	+30.964%
2026-03-10	25.6300	25.6300	25.6300	25.6300	+13.407%	2	70	+9.247%
2026-03-09	22.2500	22.6000	22.2000	22.6000	-13.144%	13	71	+23.894%
2026-03-06	24.6000	26.6000	24.6000	26.0200	-10.738%	16	71	+7.610%
2026-03-05	29.5100	29.5100	29.1500	29.1500	-5.511%	6	64	-3.945%
2026-03-04	30.7400	30.8500	30.7400	30.8500	+10.573%	4	58	-9.238%
2026-03-03	27.9000	27.9000	27.9000	27.9000	-10.000%	1	54	+0.358%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-1.462%	2	54	-9.677%
2026-02-27	31.2200	31.4600	31.2200	31.4600	-21.683%	4	52	-10.998%
2026-02-26	40.1700	40.1700	40.1700	40.1700	+29.581%	1	48	-30.296%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+9.078%	2	48	-9.677%
2026-02-23	28.4000	28.4200	28.0000	28.4200	-22.772%	4	48	-1.478%
2026-02-17	36.5500	36.8000	36.5500	36.8000	+1.657%	4	45	-23.913%
2026-02-12	36.2000	36.2000	36.2000	36.2000	-14.964%	4	45	-22.652%
2026-02-11	42.5700	42.5700	42.5700	42.5700	-13.388%	1	43	-34.226%
2026-02-06	49.1500	49.1500	49.1500	49.1500	-1.700%	1	42	-43.032%
2026-02-02	50.0000	50.0000	50.0000	50.0000	+3.306%	1	41	-44.000%
2026-01-29	48.4000	48.4000	48.4000	48.4000	+6.374%	1	41	-42.149%
2026-01-23	45.5000	45.5000	45.5000	45.5000	-31.682%	2	41	-38.462%
2025-12-31	66.5000	66.6000	66.5000	66.6000	+3.256%	2	39	-57.958%
2025-12-16	64.5000	64.5000	64.5000	64.5000	-0.386%	3	39	-56.589%
2025-12-11	64.7500	64.7500	64.7500	64.7500	+8.097%	2	39	-56.757%
2025-12-09	59.9000	59.9000	59.9000	59.9000	+4.355%	1	41	-53.255%
2025-12-08	57.4000	57.4000	57.4000	57.4000	+28.125%	2	41	-51.220%
2025-11-25	44.8000	44.8000	44.8000	44.8000	+18.206%	1	39	-37.500%
2025-11-18	37.9000	37.9000	37.9000	37.9000	-15.022%	1	40	-26.121%
2025-11-14	44.6000	44.6000	44.6000	44.6000	-14.049%	1	40	-37.220%
2025-11-12	51.8900	51.8900	51.8900	51.8900	-3.208%	20	39	-46.040%
2025-10-27	56.1000	56.1000	53.6100	53.6100	+29.806%	4	23	-47.771%
2025-10-10	41.3000	41.3000	41.3000	41.3000	-12.314%	3	23	-32.203%
2025-10-08	47.1000	47.1000	47.1000	47.1000	+5.369%	4	20	-40.552%
2025-09-30	44.7000	44.7000	44.7000	44.7000	-17.069%	2	20	-37.360%
2025-09-02	53.9000	53.9000	53.9000	53.9000	-3.922%	6	18	-48.052%
2025-08-26	56.1000	56.1000	56.1000	56.1000	+1.502%	1	18	-50.089%
2025-07-10	55.2700	55.2700	55.2700	55.2700	+10.762%	1	17	-49.340%
2025-07-01	49.9000	49.9000	49.9000	49.9000	+0.971%	1	18	-43.888%
2025-06-27	49.3600	49.4200	49.3600	49.4200	+22.025%	12	19	-43.343%
2025-06-18	40.5000	40.5000	40.5000	40.5000	+3.687%	1	11	-30.864%
2025-06-05	39.0600	39.0600	39.0600	39.0600	+5.482%	1	11	-28.315%
2025-06-02	36.8500	37.0300	36.8500	37.0300	-4.340%	4	11	-24.386%
2025-05-28	38.7100	38.7100	38.7100	38.7100	+4.678%	1	10	-27.667%
2025-05-27	36.9800	36.9800	36.9800	36.9800	+2.381%	1	9	-24.283%
2025-05-22	36.1200	36.1200	36.1200	36.1200	-17.346%	1	8	-22.481%
2025-05-19	43.7000	43.7000	43.7000	43.7000	+0.229%	2	7	-35.927%
2025-05-12	44.6700	44.6700	43.1000	43.6000	+21.111%	7	7	-35.780%
2025-05-07	36.0000	36.0000	36.0000	36.0000	-3.017%	2	8	-22.222%
2025-05-05	36.8900	37.1200	36.8900	37.1200	+14.780%	2	8	-24.569%
2025-04-29	32.3400	32.3400	32.3400	32.3400	-5.961%	1	7	-13.420%
2025-04-25	35.5000	35.5000	34.3900	34.3900	+15.597%	8	6	-18.581%
2025-04-23	29.7500	29.7500	29.7500	29.7500	+19.960%	1	5	-5.882%
2025-04-10	24.8000	24.8000	24.8000	24.8000	-21.019%	1	4	+12.903%
2025-03-25	31.4000	31.4000	31.4000	31.4000	0.000%	3	3	-10.828%