Dark

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

EOD

Aug 13, 2026

33.79+8.475%(+2.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	33.7900	33.7900	33.7900	33.7900	+8.475%	2	542	0.000%
2026-08-10	31.1500	31.1500	31.1500	31.1500	-0.796%	2	542	+8.475%
2026-08-07	31.4000	31.4000	31.4000	31.4000	-8.933%	3	544	+7.611%
2026-08-05	34.5800	34.5800	34.4800	34.4800	+12.680%	4	547	-2.001%
2026-08-03	30.6000	30.6000	30.6000	30.6000	+11.273%	3	544	+10.425%
2026-07-28	26.3000	27.5000	26.3000	27.5000	+14.108%	2	544	+22.873%
2026-07-27	25.5000	25.5000	24.1000	24.1000	+12.617%	22	545	+40.207%
2026-07-24	21.4000	21.4000	21.4000	21.4000	+0.234%	1	525	+57.897%
2026-07-22	21.3500	21.3500	21.3500	21.3500	-20.573%	3	526	+58.267%
2026-07-17	26.8800	26.8800	26.8800	26.8800	-10.698%	1	526	+25.707%
2026-07-16	28.7500	30.1000	28.7500	30.1000	+18.039%	3	527	+12.259%
2026-07-14	25.5000	25.5000	25.5000	25.5000	+27.500%	1	529	+32.510%
2026-07-09	20.0000	20.0000	20.0000	20.0000	+17.647%	2	530	+68.950%
2026-07-08	17.0000	17.0000	17.0000	17.0000	-31.034%	2	532	+98.765%
2026-07-06	24.6500	24.6500	24.6500	24.6500	+3.138%	1	530	+37.079%
2026-06-30	23.9000	23.9000	23.9000	23.9000	-9.811%	15	531	+41.381%
2026-06-25	28.2800	28.2800	26.5000	26.5000	+25.000%	212	546	+27.509%
2026-06-23	21.2000	21.2000	21.2000	21.2000	-12.033%	30	488	+59.387%
2026-06-22	24.1000	24.1000	24.1000	24.1000	+1.688%	1	513	+40.207%
2026-06-16	23.1000	23.7000	21.6000	23.7000	+10.903%	12	513	+42.574%
2026-06-15	21.9000	22.1000	21.3700	21.3700	+40.592%	33	520	+58.119%
2026-06-12	15.2000	15.2000	15.2000	15.2000	+2.703%	2	520	+122.303%
2026-06-10	14.7000	14.8000	14.7000	14.8000	+4.225%	3	518	+128.311%
2026-06-09	14.2000	14.2000	14.2000	14.2000	+6.767%	1	517	+137.958%
2026-06-05	13.3000	13.3000	13.3000	13.3000	-6.993%	223	517	+154.060%
2026-06-04	14.3000	14.3000	14.3000	14.3000	+18.476%	1	295	+136.294%
2026-06-03	12.0800	12.0800	12.0700	12.0700	-22.129%	60	295	+179.950%
2026-06-01	15.5000	15.5000	15.5000	15.5000	-13.553%	1	244	+118.000%
2026-05-29	17.0200	18.0500	17.0200	17.9300	+8.601%	34	244	+88.455%
2026-05-28	15.8000	16.5100	15.8000	16.5100	+5.698%	2	230	+104.664%
2026-05-21	15.6200	15.6200	15.6200	15.6200	+4.133%	1	229	+116.325%
2026-05-19	15.8000	15.8000	15.0000	15.0000	-10.714%	3	229	+125.267%
2026-05-18	17.2000	17.2000	16.8000	16.8000	+7.006%	17	211	+101.131%
2026-05-14	15.7000	15.7000	15.7000	15.7000	+3.974%	100	211	+115.223%
2026-05-13	15.1000	15.1000	15.1000	15.1000	-5.684%	1	286	+123.775%
2026-05-11	17.2000	17.2000	16.0100	16.0100	-15.291%	4	286	+111.056%
2026-05-08	18.9000	18.9000	18.9000	18.9000	-12.093%	1	283	+78.783%
2026-05-06	21.7000	21.7000	21.5000	21.5000	+5.599%	2	282	+57.163%
2026-05-01	20.3600	20.3600	20.3600	20.3600	+1.294%	1	282	+65.963%
2026-04-29	20.1000	20.1000	20.1000	20.1000	-5.899%	4	282	+68.109%
2026-04-28	21.5000	21.5000	21.2000	21.3600	-1.567%	3	285	+58.193%
2026-04-27	21.8000	21.8000	21.7000	21.7000	-0.686%	2	283	+55.714%
2026-04-24	23.0000	23.0000	21.8500	21.8500	-4.040%	3	284	+54.645%
2026-04-23	22.7700	22.7700	22.7700	22.7700	-11.744%	1	283	+48.397%
2026-04-22	29.9500	30.0100	25.8000	25.8000	-12.542%	5	284	+30.969%
2026-04-21	29.5000	29.5000	29.5000	29.5000	-3.595%	1	284	+14.542%
2026-04-20	30.8000	30.8000	30.6000	30.6000	-6.707%	4	284	+10.425%
2026-04-17	32.8000	32.8000	32.8000	32.8000	+13.534%	1	280	+3.018%
2026-04-15	28.8900	28.8900	28.8900	28.8900	+1.725%	1	280	+16.961%
2026-04-14	28.4000	28.4000	28.4000	28.4000	+20.851%	1	281	+18.979%
2026-04-13	23.5000	23.5000	23.5000	23.5000	+1.556%	1	280	+43.787%
2026-04-10	23.1400	23.1400	23.1400	23.1400	-1.532%	1	280	+46.024%
2026-04-08	23.5000	23.5000	23.5000	23.5000	+23.684%	1	280	+43.787%
2026-04-07	18.8000	19.0000	18.8000	19.0000	-1.554%	9	280	+77.842%
2026-04-06	19.3000	19.3000	19.3000	19.3000	-1.681%	1	282	+75.078%
2026-04-02	19.6300	19.6300	19.6300	19.6300	+2.240%	100	184	+72.134%
2026-03-31	19.2000	19.2000	19.2000	19.2000	+3.226%	1	184	+75.990%
2026-03-30	18.6000	18.6000	18.6000	18.6000	+7.514%	1	184	+81.667%
2026-03-27	17.2000	17.3000	17.2000	17.3000	-10.363%	3	184	+95.318%
2026-03-26	19.4000	19.4000	19.3000	19.3000	-12.670%	7	181	+75.078%
2026-03-23	22.9200	22.9200	22.1000	22.1000	+20.765%	4	179	+52.896%
2026-03-20	18.3000	18.3000	18.3000	18.3000	+2.983%	2	177	+84.645%
2026-03-19	18.6000	18.6000	17.7700	17.7700	-25.273%	4	179	+90.152%
2026-03-06	23.7800	23.7800	23.7800	23.7800	-12.958%	3	179	+42.094%
2026-03-05	27.3200	27.3200	27.3200	27.3200	-0.655%	5	179	+23.682%
2026-02-27	29.0000	29.0000	27.5000	27.5000	-5.172%	7	179	+22.873%
2026-02-24	29.0000	29.0000	29.0000	29.0000	+15.538%	5	174	+16.517%
2026-02-23	26.0000	26.0000	25.1000	25.1000	-27.770%	2	174	+34.622%
2026-02-18	34.7500	34.7500	34.7500	34.7500	-20.298%	1	174	-2.763%
2026-01-28	43.6000	43.6000	43.6000	43.6000	+6.341%	1	173	-22.500%
2026-01-27	41.0000	41.0000	41.0000	41.0000	-6.200%	2	174	-17.585%
2026-01-23	43.9500	43.9500	43.7100	43.7100	-26.906%	6	172	-22.695%
2026-01-15	57.8000	59.8000	57.8000	59.8000	+9.524%	12	167	-43.495%
2026-01-13	54.6000	54.6000	54.6000	54.6000	+1.581%	5	169	-38.114%
2026-01-12	54.3500	54.3500	53.7500	53.7500	-15.221%	12	167	-37.135%
2025-12-19	63.4000	63.4000	63.4000	63.4000	+17.844%	2	165	-46.703%
2025-12-04	53.8000	53.8000	53.8000	53.8000	+40.470%	1	167	-37.193%
2025-11-21	38.3000	38.3000	38.3000	38.3000	-0.623%	1	167	-11.775%
2025-11-20	38.5400	38.5400	38.5400	38.5400	-19.254%	3	167	-12.325%
2025-10-29	48.0000	48.0000	47.7300	47.7300	-6.412%	2	167	-29.206%
2025-10-22	51.0000	51.0000	51.0000	51.0000	+14.350%	2	169	-33.745%
2025-10-21	44.6000	44.6000	44.6000	44.6000	+8.252%	2	169	-24.238%
2025-10-14	41.5000	41.5000	41.2000	41.2000	-18.657%	8	169	-17.985%
2025-07-23	51.3900	51.8400	50.5600	50.6500	+9.089%	150	162	-33.287%
2025-06-27	46.3200	46.4300	46.3200	46.4300	+17.247%	12	14	-27.224%
2025-06-12	39.6000	39.6000	39.6000	39.6000	+14.352%	3	7	-14.672%
2025-06-02	34.4000	34.6300	34.4000	34.6300	-4.363%	4	4	-2.426%
2025-05-28	36.2100	36.2100	36.2100	36.2100	+4.774%	1	2	-6.683%
2025-05-27	34.5600	34.5600	34.5600	34.5600	-16.522%	1	2	-2.228%
2025-05-12	41.4000	41.4000	41.4000	41.4000	+21.765%	1	1	-18.382%
2025-05-05	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-0.618%