Dark

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

EOD

Sep 30, 2026

9.35-15.000%(-1.65)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8700	9.8700	9.0000	9.3500	-15.000%	31	271	0.000%
2026-09-29	10.3000	11.2200	10.2000	11.0000	-2.655%	29	254	-15.000%
2026-09-28	11.6400	11.6400	11.3000	11.3000	-5.122%	2	245	-17.257%
2026-09-25	11.9100	11.9100	11.9100	11.9100	+17.109%	1	246	-21.495%
2026-09-24	9.8000	10.9000	9.8000	10.1700	-7.545%	15	247	-8.063%
2026-09-23	12.0000	12.0000	11.0000	11.0000	-18.519%	2	245	-15.000%
2026-09-22	13.6000	13.8500	13.3000	13.5000	-16.149%	18	243	-30.741%
2026-09-21	14.9000	16.2000	14.7300	16.1000	+13.221%	14	233	-41.925%
2026-09-18	14.6000	14.6000	14.2200	14.2200	-8.258%	9	235	-34.248%
2026-09-17	15.9000	16.0000	15.4000	15.5000	+8.543%	43	234	-39.677%
2026-09-16	18.4000	18.4000	14.2800	14.2800	-20.886%	2	208	-34.524%
2026-09-14	18.1000	18.1000	18.0500	18.0500	-4.497%	11	210	-48.199%
2026-09-11	18.9000	18.9000	18.9000	18.9000	+6.061%	2	200	-50.529%
2026-09-10	17.5900	18.9400	17.5900	17.8200	-28.145%	14	200	-47.531%
2026-09-08	24.8000	24.8000	24.8000	24.8000	-10.047%	1	186	-62.298%
2026-09-04	26.3000	27.5700	26.3000	27.5700	+14.732%	2	186	-66.086%
2026-09-02	24.0300	24.0300	24.0300	24.0300	+9.476%	2	186	-61.090%
2026-09-01	22.6000	22.6000	21.2000	21.9500	-5.388%	17	188	-57.403%
2026-08-31	23.2000	23.2000	23.2000	23.2000	-9.020%	2	181	-59.698%
2026-08-28	26.8600	26.8600	25.5000	25.5000	-4.135%	15	181	-63.333%
2026-08-25	25.4500	26.6000	25.4500	26.6000	+0.872%	2	168	-64.850%
2026-08-24	27.6200	27.6200	26.3700	26.3700	+4.934%	6	167	-64.543%
2026-08-20	23.4600	26.8000	23.4600	25.1300	-19.144%	5	168	-62.793%
2026-08-17	33.1700	33.1700	31.0800	31.0800	-8.047%	2	170	-69.916%
2026-08-14	32.9500	33.8000	32.9000	33.8000	+3.049%	6	171	-72.337%
2026-08-13	32.8000	32.8000	32.8000	32.8000	+4.960%	2	173	-71.494%
2026-08-12	29.5000	31.2500	29.5000	31.2500	+12.532%	14	173	-70.080%
2026-08-10	27.7700	27.7700	27.7700	27.7700	+1.276%	2	160	-66.331%
2026-08-07	28.1500	28.1500	27.2700	27.4200	-12.396%	7	160	-65.901%
2026-08-05	31.3000	31.3000	31.3000	31.3000	+4.333%	1	157	-70.128%
2026-08-04	30.0000	30.0000	30.0000	30.0000	+7.143%	2	157	-68.833%
2026-08-03	28.0000	28.0000	28.0000	28.0000	+28.440%	15	159	-66.607%
2026-07-31	21.8000	21.8000	21.8000	21.8000	-2.592%	1	174	-57.110%
2026-07-29	24.8300	24.8300	22.3800	22.3800	-6.750%	2	173	-58.222%
2026-07-28	23.1000	24.0000	23.1000	24.0000	+15.385%	3	173	-61.042%
2026-07-27	20.8000	20.8000	20.8000	20.8000	+8.333%	1	174	-55.048%
2026-07-24	20.6000	20.6000	19.1400	19.2000	+19.255%	4	174	-51.302%
2026-07-23	16.8000	17.0400	16.1000	16.1000	-15.707%	3	172	-41.925%
2026-07-22	19.2000	19.2000	18.8000	19.1000	-14.350%	3	170	-51.047%
2026-07-21	22.3000	22.3000	22.3000	22.3000	-9.350%	4	170	-58.072%
2026-07-20	23.7000	24.6000	23.7000	24.6000	-7.865%	9	170	-61.992%
2026-07-16	26.1500	26.7000	26.1500	26.7000	+9.426%	17	171	-64.981%
2026-07-15	24.4000	24.4000	24.4000	24.4000	+2.478%	1	176	-61.680%
2026-07-14	23.4000	23.8100	23.4000	23.8100	+14.471%	4	177	-60.731%
2026-07-13	20.9000	21.0000	20.8000	20.8000	+2.970%	3	177	-55.048%
2026-07-10	21.0000	21.0000	19.5000	20.2000	+5.759%	26	174	-53.713%
2026-07-09	18.4000	19.1000	18.4000	19.1000	+29.316%	2	171	-51.047%
2026-07-08	19.7000	19.7000	14.7700	14.7700	-32.403%	6	172	-36.696%
2026-07-07	22.4000	22.4000	21.8500	21.8500	-1.131%	12	174	-57.208%
2026-07-06	23.7800	23.7800	22.1000	22.1000	-3.493%	2	180	-57.692%
2026-07-02	22.9000	22.9000	22.9000	22.9000	+2.921%	2	179	-59.170%
2026-07-01	23.0000	23.0000	22.2500	22.2500	+9.069%	4	179	-57.978%
2026-06-30	20.2000	20.4000	19.8000	20.4000	-8.108%	7	177	-54.167%
2026-06-29	22.0000	22.2000	22.0000	22.2000	-0.893%	4	175	-57.883%
2026-06-26	23.6500	23.6500	22.4000	22.4000	-16.418%	2	173	-58.259%
2026-06-25	26.5000	26.8000	26.5000	26.8000	+28.722%	5	171	-65.112%
2026-06-24	22.2000	22.2100	20.8200	20.8200	+12.237%	15	168	-55.091%
2026-06-23	20.3300	20.3300	18.5500	18.5500	-11.667%	7	167	-49.596%
2026-06-22	20.6000	21.2900	20.0700	21.0000	-6.250%	32	165	-55.476%
2026-06-18	22.8000	22.8000	22.4000	22.4000	+4.771%	31	136	-58.259%
2026-06-17	22.1000	22.2000	21.3800	21.3800	+0.376%	8	136	-56.268%
2026-06-16	19.5600	21.3000	19.5000	21.3000	+15.761%	5	136	-56.103%
2026-06-15	18.1300	19.2000	17.6000	18.4000	+39.078%	21	138	-49.185%
2026-06-12	13.5500	13.5500	13.2300	13.2300	+14.052%	11	133	-29.327%
2026-06-11	11.6000	11.6000	11.6000	11.6000	+4.317%	5	143	-19.397%
2026-06-10	11.3000	11.3000	11.1200	11.1200	-11.040%	6	148	-15.917%
2026-06-09	13.3000	14.6000	12.2700	12.5000	+4.080%	15	143	-25.200%
2026-06-05	12.0100	12.0100	12.0100	12.0100	-11.037%	1	134	-22.148%
2026-06-04	13.5000	13.5000	13.5000	13.5000	+8.000%	1	135	-30.741%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-4.215%	4	135	-25.200%
2026-06-01	13.1000	13.1000	13.0000	13.0500	-20.909%	9	135	-28.352%
2026-05-29	14.6700	16.5000	14.6700	16.5000	+10.294%	7	142	-43.333%
2026-05-22	14.9600	14.9600	14.9600	14.9600	+6.857%	1	138	-37.500%
2026-05-20	13.0000	14.0000	13.0000	14.0000	+6.061%	2	138	-33.214%
2026-05-19	13.2000	13.2000	13.2000	13.2000	-10.991%	1	139	-29.167%
2026-05-18	15.0000	15.0000	14.8300	14.8300	+13.206%	3	139	-36.952%
2026-05-13	13.2000	13.2000	13.1000	13.1000	-9.091%	4	139	-28.626%
2026-05-12	13.7000	14.4100	13.7000	14.4100	+3.595%	38	162	-35.115%
2026-05-11	14.8300	15.2000	13.9100	13.9100	-17.202%	23	162	-32.782%
2026-05-08	16.3000	16.8000	16.3000	16.8000	-4.708%	14	164	-44.345%
2026-05-07	17.7000	17.7000	17.6300	17.6300	+3.402%	3	158	-46.965%
2026-05-04	17.0500	17.0500	17.0500	17.0500	-6.112%	1	157	-45.161%
2026-04-29	18.0500	18.2000	18.0300	18.1600	-10.893%	24	157	-48.513%
2026-04-27	19.4000	20.3800	19.4000	20.3800	+7.831%	3	144	-54.122%
2026-04-24	20.3000	20.3000	18.9000	18.9000	-14.596%	2	145	-50.529%
2026-04-23	22.7000	23.1400	22.1300	22.1300	-17.732%	4	146	-57.750%
2026-04-21	26.1000	26.9000	26.1000	26.9000	-2.359%	10	146	-65.242%
2026-04-20	27.9000	27.9000	27.4500	27.5500	-7.643%	11	146	-66.062%
2026-04-17	29.8300	29.8300	29.8300	29.8300	+10.481%	1	142	-68.656%
2026-04-15	26.4000	27.5000	26.4000	27.0000	+8.871%	8	141	-65.370%
2026-04-14	24.6500	24.8000	24.6500	24.8000	+14.286%	5	141	-62.298%
2026-04-13	21.3000	21.7000	21.3000	21.7000	-0.138%	28	145	-56.912%
2026-04-09	21.7300	21.7300	21.7300	21.7300	+3.971%	1	129	-56.972%
2026-04-08	21.5600	21.5600	20.9000	20.9000	+22.079%	3	128	-55.263%
2026-04-07	16.8000	17.1200	16.8000	17.1200	-1.891%	3	130	-45.386%
2026-04-06	17.4500	17.4500	17.4500	17.4500	-1.412%	13	128	-46.418%
2026-04-02	18.0000	18.0000	17.7000	17.7000	-5.801%	7	116	-47.175%
2026-04-01	19.7000	20.2000	18.7900	18.7900	+6.761%	14	116	-50.239%
2026-03-31	17.6000	17.6000	17.6000	17.6000	+11.392%	1	108	-46.875%
2026-03-30	16.7000	16.7000	15.8000	15.8000	+4.636%	14	108	-40.823%
2026-03-27	16.3000	16.6000	15.1000	15.1000	-13.218%	31	101	-38.079%
2026-03-26	18.6000	18.6000	17.4000	17.4000	-9.328%	11	121	-46.264%
2026-03-24	20.3000	20.3000	19.1900	19.1900	-6.845%	16	111	-51.277%
2026-03-23	20.0000	21.0500	20.0000	20.6000	+20.821%	7	108	-54.612%
2026-03-19	16.7000	17.0500	15.8000	17.0500	-7.838%	44	103	-45.161%
2026-03-18	18.6000	18.6000	18.4900	18.5000	+6.322%	8	82	-49.459%
2026-03-16	17.4000	17.4000	17.4000	17.4000	+2.959%	15	80	-46.264%
2026-03-13	16.9000	16.9000	16.9000	16.9000	-0.588%	2	65	-44.675%
2026-03-12	17.0000	17.0000	17.0000	17.0000	-8.108%	1	67	-45.000%
2026-03-11	18.7000	18.7000	18.4000	18.5000	+3.064%	14	67	-49.459%
2026-03-09	17.9500	17.9500	17.9500	17.9500	-16.898%	1	67	-47.911%
2026-03-06	21.5000	21.6000	21.5000	21.6000	-11.837%	8	67	-56.713%
2026-03-05	26.0000	26.0000	23.7500	24.5000	-3.808%	5	67	-61.837%
2026-03-04	24.5000	25.4700	24.5000	25.4700	-2.226%	5	70	-63.290%
2026-02-27	25.7500	26.0500	25.7500	26.0500	+9.041%	2	66	-64.107%
2026-02-23	23.8900	23.8900	23.8900	23.8900	-18.603%	1	66	-60.862%
2026-02-19	29.3500	29.3500	29.3500	29.3500	-9.692%	1	65	-68.143%
2026-02-18	32.5000	32.5000	32.5000	32.5000	+1.563%	2	65	-71.231%
2026-02-13	30.7800	32.0000	30.7800	32.0000	+6.312%	3	64	-70.781%
2026-02-12	31.1600	31.1600	30.1000	30.1000	-30.868%	3	64	-68.937%
2026-02-02	42.0000	43.5400	42.0000	43.5400	+17.676%	8	61	-78.525%
2026-01-27	37.0000	37.0000	37.0000	37.0000	-26.000%	1	66	-74.730%
2026-01-21	50.0000	50.0000	50.0000	50.0000	+2.249%	1	66	-81.300%
2026-01-20	48.9000	48.9000	48.9000	48.9000	-10.472%	1	66	-80.879%
2026-01-15	54.6200	54.6200	54.6200	54.6200	+9.240%	5	66	-82.882%
2026-01-13	50.0000	50.0000	50.0000	50.0000	-0.675%	1	63	-81.300%
2026-01-12	51.2000	51.2000	49.8600	50.3400	-23.912%	7	63	-81.426%
2026-01-09	66.1600	66.1600	66.1600	66.1600	-3.218%	1	58	-85.868%
2026-01-07	68.3600	68.3600	68.3600	68.3600	-1.285%	11	57	-86.322%
2026-01-06	68.9500	69.2500	68.9500	69.2500	+17.036%	11	68	-86.498%
2025-12-31	59.1700	59.1700	59.1700	59.1700	-4.256%	1	63	-84.198%
2025-12-23	61.8000	61.8000	61.8000	61.8000	+0.016%	1	63	-84.871%
2025-12-22	61.7900	61.7900	61.7900	61.7900	+5.570%	2	62	-84.868%
2025-12-19	59.4000	59.4000	58.5300	58.5300	-1.365%	2	61	-84.025%
2025-12-18	59.3400	59.3400	59.3400	59.3400	+1.280%	1	61	-84.243%
2025-12-16	56.9000	58.5900	56.9000	58.5900	+1.631%	14	60	-84.042%
2025-12-12	57.6500	57.6500	57.6500	57.6500	+84.776%	1	54	-83.781%
2025-11-17	34.0000	34.0000	30.2100	31.2000	-31.639%	4	54	-70.032%
2025-11-12	45.6400	45.6400	45.6400	45.6400	+2.562%	20	54	-79.514%
2025-10-29	44.5000	44.5000	44.5000	44.5000	-7.580%	1	34	-78.989%
2025-10-27	47.6000	48.1500	47.6000	48.1500	+0.943%	2	33	-80.582%
2025-10-24	49.5000	49.5000	47.7000	47.7000	+3.024%	3	33	-80.398%
2025-10-23	46.3000	46.3000	46.3000	46.3000	+5.108%	1	34	-79.806%
2025-10-15	44.0500	44.0500	44.0500	44.0500	+9.878%	2	33	-78.774%
2025-10-03	40.0900	40.0900	40.0900	40.0900	+1.494%	1	33	-76.677%
2025-09-30	39.5000	39.5000	39.5000	39.5000	-23.301%	2	33	-76.329%
2025-09-18	51.5000	51.5000	51.5000	51.5000	+29.887%	5	33	-81.845%
2025-08-04	39.6500	39.6500	39.6500	39.6500	-4.458%	1	28	-76.419%
2025-07-28	41.5000	41.5000	41.5000	41.5000	-11.514%	1	27	-77.470%
2025-07-15	46.2000	46.9000	46.2000	46.9000	-4.422%	2	27	-80.064%
2025-07-10	49.0700	49.0700	49.0700	49.0700	+12.520%	1	28	-80.946%
2025-06-27	43.6100	43.6100	43.6100	43.6100	+36.281%	1	29	-78.560%
2025-06-02	32.0000	32.0000	32.0000	32.0000	+1.716%	1	29	-70.781%
2025-05-22	31.4600	31.4600	31.4600	31.4600	-15.430%	1	30	-70.280%
2025-05-16	37.2000	37.2000	37.2000	37.2000	-4.566%	2	29	-74.866%
2025-05-13	38.9800	38.9800	38.9800	38.9800	-0.230%	1	28	-76.013%
2025-05-12	39.6500	39.6500	39.0700	39.0700	+20.960%	2	28	-76.069%
2025-05-09	32.3000	32.3000	32.3000	32.3000	+38.627%	2	29	-71.053%
2025-04-22	23.3000	23.3000	23.3000	23.3000	+16.500%	1	29	-59.871%
2025-04-21	20.0000	20.0000	20.0000	20.0000	+0.251%	1	29	-53.250%
2025-04-11	19.9500	19.9500	19.9500	19.9500	-3.343%	2	28	-53.133%
2025-03-18	20.6400	20.6400	20.6400	20.6400	-45.397%	1	27	-54.700%
2025-02-10	37.8000	37.8000	37.8000	37.8000	+14.372%	1	28	-75.265%
2024-11-25	33.0500	33.0500	33.0500	33.0500	+6.854%	1	27	-71.710%
2024-11-08	31.5000	31.5000	30.9200	30.9300	+239.890%	20	27	-69.770%
2024-08-19	9.1000	9.1000	9.1000	9.1000	-24.167%	5	22	+2.747%
2024-07-24	12.0000	12.0000	12.0000	12.0000	+33.333%	2	17	-22.083%
2024-07-08	9.0000	9.0000	9.0000	9.0000	-18.182%	1	17	+3.889%
2024-06-07	11.0000	11.0000	11.0000	11.0000	+10.000%	14	16	-15.000%
2024-06-06	10.0000	10.0000	10.0000	10.0000	+6.383%	1	11	-6.500%
2024-06-04	9.4000	9.4000	9.4000	9.4000	-8.738%	1	10	-0.532%
2024-05-31	10.3000	10.3000	10.3000	10.3000	0.000%	2	11	-9.223%
2024-05-29	10.3000	10.3000	10.3000	10.3000	-20.155%	6	11	-9.223%
2024-05-14	12.9000	12.9000	12.9000	12.9000	-0.769%	1	11	-27.519%
2024-05-07	13.0000	13.0000	13.0000	13.0000	-16.129%	1	10	-28.077%
2024-04-26	15.5000	15.5000	15.5000	15.5000	+31.915%	2	11	-39.677%
2024-02-20	11.7500	11.7500	11.7500	11.7500	0.000%	20	10	-20.426%