Dark

COF20261218C195
COF Dec 18 2026 195.00 Call (COF261218C00195000)
option OPRA

EOD

Sep 30, 2026

11.30-13.077%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.6000	11.6000	11.3000	11.3000	-13.077%	4	535	0.000%
2026-09-29	13.0000	13.0000	13.0000	13.0000	-18.750%	2	532	-13.077%
2026-09-25	16.0000	16.0000	16.0000	16.0000	+20.301%	3	532	-29.375%
2026-09-24	12.4000	13.3000	12.4000	13.3000	+2.308%	4	532	-15.038%
2026-09-23	14.7200	14.7200	13.0000	13.0000	-25.714%	23	532	-13.077%
2026-09-22	17.5000	17.5000	17.5000	17.5000	+1.803%	1	542	-35.429%
2026-09-18	17.4000	17.4000	17.1900	17.1900	-19.785%	3	542	-34.264%
2026-09-11	21.4300	21.4300	21.4300	21.4300	-27.381%	1	540	-47.270%
2026-09-02	29.9000	29.9000	29.5100	29.5100	+16.640%	2	541	-61.708%
2026-09-01	26.1000	26.1000	25.3000	25.3000	-32.389%	8	542	-55.336%
2026-08-14	37.4000	37.4200	37.4000	37.4200	+10.743%	2	542	-69.802%
2026-08-13	33.7900	33.7900	33.7900	33.7900	+8.475%	2	542	-66.558%
2026-08-10	31.1500	31.1500	31.1500	31.1500	-0.796%	2	542	-63.724%
2026-08-07	31.4000	31.4000	31.4000	31.4000	-8.933%	3	544	-64.013%
2026-08-05	34.5800	34.5800	34.4800	34.4800	+12.680%	4	547	-67.227%
2026-08-03	30.6000	30.6000	30.6000	30.6000	+11.273%	3	544	-63.072%
2026-07-28	26.3000	27.5000	26.3000	27.5000	+14.108%	2	544	-58.909%
2026-07-27	25.5000	25.5000	24.1000	24.1000	+12.617%	22	545	-53.112%
2026-07-24	21.4000	21.4000	21.4000	21.4000	+0.234%	1	525	-47.196%
2026-07-22	21.3500	21.3500	21.3500	21.3500	-20.573%	3	526	-47.073%
2026-07-17	26.8800	26.8800	26.8800	26.8800	-10.698%	1	526	-57.961%
2026-07-16	28.7500	30.1000	28.7500	30.1000	+18.039%	3	527	-62.458%
2026-07-14	25.5000	25.5000	25.5000	25.5000	+27.500%	1	529	-55.686%
2026-07-09	20.0000	20.0000	20.0000	20.0000	+17.647%	2	530	-43.500%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-31.034%	2	532	-33.529%
2026-07-06	24.6500	24.6500	24.6500	24.6500	+3.138%	1	530	-54.158%
2026-06-30	23.9000	23.9000	23.9000	23.9000	-9.811%	15	531	-52.720%
2026-06-25	28.2800	28.2800	26.5000	26.5000	+25.000%	212	546	-57.358%
2026-06-23	21.2000	21.2000	21.2000	21.2000	-12.033%	30	488	-46.698%
2026-06-22	24.1000	24.1000	24.1000	24.1000	+1.688%	1	513	-53.112%
2026-06-16	23.1000	23.7000	21.6000	23.7000	+10.903%	12	513	-52.321%
2026-06-15	21.9000	22.1000	21.3700	21.3700	+40.592%	33	520	-47.122%
2026-06-12	15.2000	15.2000	15.2000	15.2000	+2.703%	2	520	-25.658%
2026-06-10	14.7000	14.8000	14.7000	14.8000	+4.225%	3	518	-23.649%
2026-06-09	14.2000	14.2000	14.2000	14.2000	+6.767%	1	517	-20.423%
2026-06-05	13.3000	13.3000	13.3000	13.3000	-6.993%	223	517	-15.038%
2026-06-04	14.3000	14.3000	14.3000	14.3000	+18.476%	1	295	-20.979%
2026-06-03	12.0800	12.0800	12.0700	12.0700	-22.129%	60	295	-6.379%
2026-06-01	15.5000	15.5000	15.5000	15.5000	-13.553%	1	244	-27.097%
2026-05-29	17.0200	18.0500	17.0200	17.9300	+8.601%	34	244	-36.977%
2026-05-28	15.8000	16.5100	15.8000	16.5100	+5.698%	2	230	-31.557%
2026-05-21	15.6200	15.6200	15.6200	15.6200	+4.133%	1	229	-27.657%
2026-05-19	15.8000	15.8000	15.0000	15.0000	-10.714%	3	229	-24.667%
2026-05-18	17.2000	17.2000	16.8000	16.8000	+7.006%	17	211	-32.738%
2026-05-14	15.7000	15.7000	15.7000	15.7000	+3.974%	100	211	-28.025%
2026-05-13	15.1000	15.1000	15.1000	15.1000	-5.684%	1	286	-25.166%
2026-05-11	17.2000	17.2000	16.0100	16.0100	-15.291%	4	286	-29.419%
2026-05-08	18.9000	18.9000	18.9000	18.9000	-12.093%	1	283	-40.212%
2026-05-06	21.7000	21.7000	21.5000	21.5000	+5.599%	2	282	-47.442%
2026-05-01	20.3600	20.3600	20.3600	20.3600	+1.294%	1	282	-44.499%
2026-04-29	20.1000	20.1000	20.1000	20.1000	-5.899%	4	282	-43.781%
2026-04-28	21.5000	21.5000	21.2000	21.3600	-1.567%	3	285	-47.097%
2026-04-27	21.8000	21.8000	21.7000	21.7000	-0.686%	2	283	-47.926%
2026-04-24	23.0000	23.0000	21.8500	21.8500	-4.040%	3	284	-48.284%
2026-04-23	22.7700	22.7700	22.7700	22.7700	-11.744%	1	283	-50.373%
2026-04-22	29.9500	30.0100	25.8000	25.8000	-12.542%	5	284	-56.202%
2026-04-21	29.5000	29.5000	29.5000	29.5000	-3.595%	1	284	-61.695%
2026-04-20	30.8000	30.8000	30.6000	30.6000	-6.707%	4	284	-63.072%
2026-04-17	32.8000	32.8000	32.8000	32.8000	+13.534%	1	280	-65.549%
2026-04-15	28.8900	28.8900	28.8900	28.8900	+1.725%	1	280	-60.886%
2026-04-14	28.4000	28.4000	28.4000	28.4000	+20.851%	1	281	-60.211%
2026-04-13	23.5000	23.5000	23.5000	23.5000	+1.556%	1	280	-51.915%
2026-04-10	23.1400	23.1400	23.1400	23.1400	-1.532%	1	280	-51.167%
2026-04-08	23.5000	23.5000	23.5000	23.5000	+23.684%	1	280	-51.915%
2026-04-07	18.8000	19.0000	18.8000	19.0000	-1.554%	9	280	-40.526%
2026-04-06	19.3000	19.3000	19.3000	19.3000	-1.681%	1	282	-41.451%
2026-04-02	19.6300	19.6300	19.6300	19.6300	+2.240%	100	184	-42.435%
2026-03-31	19.2000	19.2000	19.2000	19.2000	+3.226%	1	184	-41.146%
2026-03-30	18.6000	18.6000	18.6000	18.6000	+7.514%	1	184	-39.247%
2026-03-27	17.2000	17.3000	17.2000	17.3000	-10.363%	3	184	-34.682%
2026-03-26	19.4000	19.4000	19.3000	19.3000	-12.670%	7	181	-41.451%
2026-03-23	22.9200	22.9200	22.1000	22.1000	+20.765%	4	179	-48.869%
2026-03-20	18.3000	18.3000	18.3000	18.3000	+2.983%	2	177	-38.251%
2026-03-19	18.6000	18.6000	17.7700	17.7700	-25.273%	4	179	-36.410%
2026-03-06	23.7800	23.7800	23.7800	23.7800	-12.958%	3	179	-52.481%
2026-03-05	27.3200	27.3200	27.3200	27.3200	-0.655%	5	179	-58.638%
2026-02-27	29.0000	29.0000	27.5000	27.5000	-5.172%	7	179	-58.909%
2026-02-24	29.0000	29.0000	29.0000	29.0000	+15.538%	5	174	-61.034%
2026-02-23	26.0000	26.0000	25.1000	25.1000	-27.770%	2	174	-54.980%
2026-02-18	34.7500	34.7500	34.7500	34.7500	-20.298%	1	174	-67.482%
2026-01-28	43.6000	43.6000	43.6000	43.6000	+6.341%	1	173	-74.083%
2026-01-27	41.0000	41.0000	41.0000	41.0000	-6.200%	2	174	-72.439%
2026-01-23	43.9500	43.9500	43.7100	43.7100	-26.906%	6	172	-74.148%
2026-01-15	57.8000	59.8000	57.8000	59.8000	+9.524%	12	167	-81.104%
2026-01-13	54.6000	54.6000	54.6000	54.6000	+1.581%	5	169	-79.304%
2026-01-12	54.3500	54.3500	53.7500	53.7500	-15.221%	12	167	-78.977%
2025-12-19	63.4000	63.4000	63.4000	63.4000	+17.844%	2	165	-82.177%
2025-12-04	53.8000	53.8000	53.8000	53.8000	+40.470%	1	167	-78.996%
2025-11-21	38.3000	38.3000	38.3000	38.3000	-0.623%	1	167	-70.496%
2025-11-20	38.5400	38.5400	38.5400	38.5400	-19.254%	3	167	-70.680%
2025-10-29	48.0000	48.0000	47.7300	47.7300	-6.412%	2	167	-76.325%
2025-10-22	51.0000	51.0000	51.0000	51.0000	+14.350%	2	169	-77.843%
2025-10-21	44.6000	44.6000	44.6000	44.6000	+8.252%	2	169	-74.664%
2025-10-14	41.5000	41.5000	41.2000	41.2000	-18.657%	8	169	-72.573%
2025-07-23	51.3900	51.8400	50.5600	50.6500	+9.089%	150	162	-77.690%
2025-06-27	46.3200	46.4300	46.3200	46.4300	+17.247%	12	14	-75.662%
2025-06-12	39.6000	39.6000	39.6000	39.6000	+14.352%	3	7	-71.465%
2025-06-02	34.4000	34.6300	34.4000	34.6300	-4.363%	4	4	-67.369%
2025-05-28	36.2100	36.2100	36.2100	36.2100	+4.774%	1	2	-68.793%
2025-05-27	34.5600	34.5600	34.5600	34.5600	-16.522%	1	2	-67.303%
2025-05-12	41.4000	41.4000	41.4000	41.4000	+21.765%	1	1	-72.705%
2025-05-05	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-66.765%