Dark

COF20261218C200
COF Dec 18 2026 200.00 Call (COF261218C00200000)
option OPRA

EOD

Aug 13, 2026

32.80+4.960%(+1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.8000	32.8000	32.8000	32.8000	+4.960%	2	173	0.000%
2026-08-12	29.5000	31.2500	29.5000	31.2500	+12.532%	14	173	+4.960%
2026-08-10	27.7700	27.7700	27.7700	27.7700	+1.276%	2	160	+18.113%
2026-08-07	28.1500	28.1500	27.2700	27.4200	-12.396%	7	160	+19.621%
2026-08-05	31.3000	31.3000	31.3000	31.3000	+4.333%	1	157	+4.792%
2026-08-04	30.0000	30.0000	30.0000	30.0000	+7.143%	2	157	+9.333%
2026-08-03	28.0000	28.0000	28.0000	28.0000	+28.440%	15	159	+17.143%
2026-07-31	21.8000	21.8000	21.8000	21.8000	-2.592%	1	174	+50.459%
2026-07-29	24.8300	24.8300	22.3800	22.3800	-6.750%	2	173	+46.559%
2026-07-28	23.1000	24.0000	23.1000	24.0000	+15.385%	3	173	+36.667%
2026-07-27	20.8000	20.8000	20.8000	20.8000	+8.333%	1	174	+57.692%
2026-07-24	20.6000	20.6000	19.1400	19.2000	+19.255%	4	174	+70.833%
2026-07-23	16.8000	17.0400	16.1000	16.1000	-15.707%	3	172	+103.727%
2026-07-22	19.2000	19.2000	18.8000	19.1000	-14.350%	3	170	+71.728%
2026-07-21	22.3000	22.3000	22.3000	22.3000	-9.350%	4	170	+47.085%
2026-07-20	23.7000	24.6000	23.7000	24.6000	-7.865%	9	170	+33.333%
2026-07-16	26.1500	26.7000	26.1500	26.7000	+9.426%	17	171	+22.846%
2026-07-15	24.4000	24.4000	24.4000	24.4000	+2.478%	1	176	+34.426%
2026-07-14	23.4000	23.8100	23.4000	23.8100	+14.471%	4	177	+37.757%
2026-07-13	20.9000	21.0000	20.8000	20.8000	+2.970%	3	177	+57.692%
2026-07-10	21.0000	21.0000	19.5000	20.2000	+5.759%	26	174	+62.376%
2026-07-09	18.4000	19.1000	18.4000	19.1000	+29.316%	2	171	+71.728%
2026-07-08	19.7000	19.7000	14.7700	14.7700	-32.403%	6	172	+122.072%
2026-07-07	22.4000	22.4000	21.8500	21.8500	-1.131%	12	174	+50.114%
2026-07-06	23.7800	23.7800	22.1000	22.1000	-3.493%	2	180	+48.416%
2026-07-02	22.9000	22.9000	22.9000	22.9000	+2.921%	2	179	+43.231%
2026-07-01	23.0000	23.0000	22.2500	22.2500	+9.069%	4	179	+47.416%
2026-06-30	20.2000	20.4000	19.8000	20.4000	-8.108%	7	177	+60.784%
2026-06-29	22.0000	22.2000	22.0000	22.2000	-0.893%	4	175	+47.748%
2026-06-26	23.6500	23.6500	22.4000	22.4000	-16.418%	2	173	+46.429%
2026-06-25	26.5000	26.8000	26.5000	26.8000	+28.722%	5	171	+22.388%
2026-06-24	22.2000	22.2100	20.8200	20.8200	+12.237%	15	168	+57.541%
2026-06-23	20.3300	20.3300	18.5500	18.5500	-11.667%	7	167	+76.819%
2026-06-22	20.6000	21.2900	20.0700	21.0000	-6.250%	32	165	+56.190%
2026-06-18	22.8000	22.8000	22.4000	22.4000	+4.771%	31	136	+46.429%
2026-06-17	22.1000	22.2000	21.3800	21.3800	+0.376%	8	136	+53.414%
2026-06-16	19.5600	21.3000	19.5000	21.3000	+15.761%	5	136	+53.991%
2026-06-15	18.1300	19.2000	17.6000	18.4000	+39.078%	21	138	+78.261%
2026-06-12	13.5500	13.5500	13.2300	13.2300	+14.052%	11	133	+147.921%
2026-06-11	11.6000	11.6000	11.6000	11.6000	+4.317%	5	143	+182.759%
2026-06-10	11.3000	11.3000	11.1200	11.1200	-11.040%	6	148	+194.964%
2026-06-09	13.3000	14.6000	12.2700	12.5000	+4.080%	15	143	+162.400%
2026-06-05	12.0100	12.0100	12.0100	12.0100	-11.037%	1	134	+173.106%
2026-06-04	13.5000	13.5000	13.5000	13.5000	+8.000%	1	135	+142.963%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-4.215%	4	135	+162.400%
2026-06-01	13.1000	13.1000	13.0000	13.0500	-20.909%	9	135	+151.341%
2026-05-29	14.6700	16.5000	14.6700	16.5000	+10.294%	7	142	+98.788%
2026-05-22	14.9600	14.9600	14.9600	14.9600	+6.857%	1	138	+119.251%
2026-05-20	13.0000	14.0000	13.0000	14.0000	+6.061%	2	138	+134.286%
2026-05-19	13.2000	13.2000	13.2000	13.2000	-10.991%	1	139	+148.485%
2026-05-18	15.0000	15.0000	14.8300	14.8300	+13.206%	3	139	+121.173%
2026-05-13	13.2000	13.2000	13.1000	13.1000	-9.091%	4	139	+150.382%
2026-05-12	13.7000	14.4100	13.7000	14.4100	+3.595%	38	162	+127.620%
2026-05-11	14.8300	15.2000	13.9100	13.9100	-17.202%	23	162	+135.802%
2026-05-08	16.3000	16.8000	16.3000	16.8000	-4.708%	14	164	+95.238%
2026-05-07	17.7000	17.7000	17.6300	17.6300	+3.402%	3	158	+86.047%
2026-05-04	17.0500	17.0500	17.0500	17.0500	-6.112%	1	157	+92.375%
2026-04-29	18.0500	18.2000	18.0300	18.1600	-10.893%	24	157	+80.617%
2026-04-27	19.4000	20.3800	19.4000	20.3800	+7.831%	3	144	+60.942%
2026-04-24	20.3000	20.3000	18.9000	18.9000	-14.596%	2	145	+73.545%
2026-04-23	22.7000	23.1400	22.1300	22.1300	-17.732%	4	146	+48.215%
2026-04-21	26.1000	26.9000	26.1000	26.9000	-2.359%	10	146	+21.933%
2026-04-20	27.9000	27.9000	27.4500	27.5500	-7.643%	11	146	+19.056%
2026-04-17	29.8300	29.8300	29.8300	29.8300	+10.481%	1	142	+9.956%
2026-04-15	26.4000	27.5000	26.4000	27.0000	+8.871%	8	141	+21.481%
2026-04-14	24.6500	24.8000	24.6500	24.8000	+14.286%	5	141	+32.258%
2026-04-13	21.3000	21.7000	21.3000	21.7000	-0.138%	28	145	+51.152%
2026-04-09	21.7300	21.7300	21.7300	21.7300	+3.971%	1	129	+50.943%
2026-04-08	21.5600	21.5600	20.9000	20.9000	+22.079%	3	128	+56.938%
2026-04-07	16.8000	17.1200	16.8000	17.1200	-1.891%	3	130	+91.589%
2026-04-06	17.4500	17.4500	17.4500	17.4500	-1.412%	13	128	+87.966%
2026-04-02	18.0000	18.0000	17.7000	17.7000	-5.801%	7	116	+85.311%
2026-04-01	19.7000	20.2000	18.7900	18.7900	+6.761%	14	116	+74.561%
2026-03-31	17.6000	17.6000	17.6000	17.6000	+11.392%	1	108	+86.364%
2026-03-30	16.7000	16.7000	15.8000	15.8000	+4.636%	14	108	+107.595%
2026-03-27	16.3000	16.6000	15.1000	15.1000	-13.218%	31	101	+117.219%
2026-03-26	18.6000	18.6000	17.4000	17.4000	-9.328%	11	121	+88.506%
2026-03-24	20.3000	20.3000	19.1900	19.1900	-6.845%	16	111	+70.922%
2026-03-23	20.0000	21.0500	20.0000	20.6000	+20.821%	7	108	+59.223%
2026-03-19	16.7000	17.0500	15.8000	17.0500	-7.838%	44	103	+92.375%
2026-03-18	18.6000	18.6000	18.4900	18.5000	+6.322%	8	82	+77.297%
2026-03-16	17.4000	17.4000	17.4000	17.4000	+2.959%	15	80	+88.506%
2026-03-13	16.9000	16.9000	16.9000	16.9000	-0.588%	2	65	+94.083%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-8.108%	1	67	+92.941%
2026-03-11	18.7000	18.7000	18.4000	18.5000	+3.064%	14	67	+77.297%
2026-03-09	17.9500	17.9500	17.9500	17.9500	-16.898%	1	67	+82.730%
2026-03-06	21.5000	21.6000	21.5000	21.6000	-11.837%	8	67	+51.852%
2026-03-05	26.0000	26.0000	23.7500	24.5000	-3.808%	5	67	+33.878%
2026-03-04	24.5000	25.4700	24.5000	25.4700	-2.226%	5	70	+28.779%
2026-02-27	25.7500	26.0500	25.7500	26.0500	+9.041%	2	66	+25.912%
2026-02-23	23.8900	23.8900	23.8900	23.8900	-18.603%	1	66	+37.296%
2026-02-19	29.3500	29.3500	29.3500	29.3500	-9.692%	1	65	+11.755%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+1.563%	2	65	+0.923%
2026-02-13	30.7800	32.0000	30.7800	32.0000	+6.312%	3	64	+2.500%
2026-02-12	31.1600	31.1600	30.1000	30.1000	-30.868%	3	64	+8.970%
2026-02-02	42.0000	43.5400	42.0000	43.5400	+17.676%	8	61	-24.667%
2026-01-27	37.0000	37.0000	37.0000	37.0000	-26.000%	1	66	-11.351%
2026-01-21	50.0000	50.0000	50.0000	50.0000	+2.249%	1	66	-34.400%
2026-01-20	48.9000	48.9000	48.9000	48.9000	-10.472%	1	66	-32.924%
2026-01-15	54.6200	54.6200	54.6200	54.6200	+9.240%	5	66	-39.949%
2026-01-13	50.0000	50.0000	50.0000	50.0000	-0.675%	1	63	-34.400%
2026-01-12	51.2000	51.2000	49.8600	50.3400	-23.912%	7	63	-34.843%
2026-01-09	66.1600	66.1600	66.1600	66.1600	-3.218%	1	58	-50.423%
2026-01-07	68.3600	68.3600	68.3600	68.3600	-1.285%	11	57	-52.019%
2026-01-06	68.9500	69.2500	68.9500	69.2500	+17.036%	11	68	-52.635%
2025-12-31	59.1700	59.1700	59.1700	59.1700	-4.256%	1	63	-44.567%
2025-12-23	61.8000	61.8000	61.8000	61.8000	+0.016%	1	63	-46.926%
2025-12-22	61.7900	61.7900	61.7900	61.7900	+5.570%	2	62	-46.917%
2025-12-19	59.4000	59.4000	58.5300	58.5300	-1.365%	2	61	-43.960%
2025-12-18	59.3400	59.3400	59.3400	59.3400	+1.280%	1	61	-44.725%
2025-12-16	56.9000	58.5900	56.9000	58.5900	+1.631%	14	60	-44.018%
2025-12-12	57.6500	57.6500	57.6500	57.6500	+84.776%	1	54	-43.105%
2025-11-17	34.0000	34.0000	30.2100	31.2000	-31.639%	4	54	+5.128%
2025-11-12	45.6400	45.6400	45.6400	45.6400	+2.562%	20	54	-28.133%
2025-10-29	44.5000	44.5000	44.5000	44.5000	-7.580%	1	34	-26.292%
2025-10-27	47.6000	48.1500	47.6000	48.1500	+0.943%	2	33	-31.880%
2025-10-24	49.5000	49.5000	47.7000	47.7000	+3.024%	3	33	-31.237%
2025-10-23	46.3000	46.3000	46.3000	46.3000	+5.108%	1	34	-29.158%
2025-10-15	44.0500	44.0500	44.0500	44.0500	+9.878%	2	33	-25.539%
2025-10-03	40.0900	40.0900	40.0900	40.0900	+1.494%	1	33	-18.184%
2025-09-30	39.5000	39.5000	39.5000	39.5000	-23.301%	2	33	-16.962%
2025-09-18	51.5000	51.5000	51.5000	51.5000	+29.887%	5	33	-36.311%
2025-08-04	39.6500	39.6500	39.6500	39.6500	-4.458%	1	28	-17.276%
2025-07-28	41.5000	41.5000	41.5000	41.5000	-11.514%	1	27	-20.964%
2025-07-15	46.2000	46.9000	46.2000	46.9000	-4.422%	2	27	-30.064%
2025-07-10	49.0700	49.0700	49.0700	49.0700	+12.520%	1	28	-33.157%
2025-06-27	43.6100	43.6100	43.6100	43.6100	+36.281%	1	29	-24.788%
2025-06-02	32.0000	32.0000	32.0000	32.0000	+1.716%	1	29	+2.500%
2025-05-22	31.4600	31.4600	31.4600	31.4600	-15.430%	1	30	+4.259%
2025-05-16	37.2000	37.2000	37.2000	37.2000	-4.566%	2	29	-11.828%
2025-05-13	38.9800	38.9800	38.9800	38.9800	-0.230%	1	28	-15.854%
2025-05-12	39.6500	39.6500	39.0700	39.0700	+20.960%	2	28	-16.048%
2025-05-09	32.3000	32.3000	32.3000	32.3000	+38.627%	2	29	+1.548%
2025-04-22	23.3000	23.3000	23.3000	23.3000	+16.500%	1	29	+40.773%
2025-04-21	20.0000	20.0000	20.0000	20.0000	+0.251%	1	29	+64.000%
2025-04-11	19.9500	19.9500	19.9500	19.9500	-3.343%	2	28	+64.411%
2025-03-18	20.6400	20.6400	20.6400	20.6400	-45.397%	1	27	+58.915%
2025-02-10	37.8000	37.8000	37.8000	37.8000	+14.372%	1	28	-13.228%
2024-11-25	33.0500	33.0500	33.0500	33.0500	+6.854%	1	27	-0.756%
2024-11-08	31.5000	31.5000	30.9200	30.9300	+239.890%	20	27	+6.046%
2024-08-19	9.1000	9.1000	9.1000	9.1000	-24.167%	5	22	+260.440%
2024-07-24	12.0000	12.0000	12.0000	12.0000	+33.333%	2	17	+173.333%
2024-07-08	9.0000	9.0000	9.0000	9.0000	-18.182%	1	17	+264.444%
2024-06-07	11.0000	11.0000	11.0000	11.0000	+10.000%	14	16	+198.182%
2024-06-06	10.0000	10.0000	10.0000	10.0000	+6.383%	1	11	+228.000%
2024-06-04	9.4000	9.4000	9.4000	9.4000	-8.738%	1	10	+248.936%
2024-05-31	10.3000	10.3000	10.3000	10.3000	0.000%	2	11	+218.447%
2024-05-29	10.3000	10.3000	10.3000	10.3000	-20.155%	6	11	+218.447%
2024-05-14	12.9000	12.9000	12.9000	12.9000	-0.769%	1	11	+154.264%
2024-05-07	13.0000	13.0000	13.0000	13.0000	-16.129%	1	10	+152.308%
2024-04-26	15.5000	15.5000	15.5000	15.5000	+31.915%	2	11	+111.613%
2024-02-20	11.7500	11.7500	11.7500	11.7500	0.000%	20	10	+179.149%