Dark

COF20261218C210
COF Dec 18 2026 210.00 Call (COF261218C00210000)
option OPRA

EOD

Sep 30, 2026

5.59-15.303%(-1.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.4000	6.4000	5.5900	5.5900	-15.303%	10	511	0.000%
2026-09-29	6.7000	6.8000	6.4000	6.6000	-5.036%	16	504	-15.303%
2026-09-28	7.8500	7.8500	6.9500	6.9500	-17.262%	16	501	-19.568%
2026-09-25	6.5000	8.7000	6.5000	8.4000	+20.000%	86	499	-33.452%
2026-09-24	6.5300	7.0000	6.3800	7.0000	-1.408%	28	534	-20.143%
2026-09-23	8.0500	8.0500	7.1000	7.1000	-23.656%	21	550	-21.268%
2026-09-22	10.6600	10.6600	8.8000	9.3000	-16.964%	40	534	-39.892%
2026-09-21	9.6000	11.2000	9.6000	11.2000	+16.667%	49	536	-50.089%
2026-09-18	9.8000	9.9000	9.4200	9.6000	-4.000%	39	522	-41.771%
2026-09-17	10.8300	11.0000	10.0000	10.0000	-3.382%	87	504	-44.100%
2026-09-16	10.9000	13.1000	9.6200	10.3500	-18.504%	31	446	-45.990%
2026-09-15	12.8000	12.8000	11.1500	12.7000	-0.781%	16	452	-55.984%
2026-09-14	13.3500	13.4000	12.5000	12.8000	-4.478%	19	439	-56.328%
2026-09-11	13.2000	13.6200	13.2000	13.4000	+5.429%	24	426	-58.284%
2026-09-10	14.0000	14.0000	12.7100	12.7100	-30.546%	8	404	-56.019%
2026-09-08	18.3000	18.3000	18.3000	18.3000	-3.684%	1	402	-69.454%
2026-09-02	18.9000	19.1000	18.9000	19.0000	+21.019%	11	402	-70.579%
2026-09-01	16.7000	16.7000	15.3800	15.7000	-19.487%	15	391	-64.395%
2026-08-28	19.6000	19.6000	19.5000	19.5000	+2.632%	12	386	-71.333%
2026-08-27	19.2000	19.2000	19.0000	19.0000	-1.554%	11	377	-70.579%
2026-08-26	19.3000	19.3000	19.3000	19.3000	-4.455%	5	368	-71.036%
2026-08-25	19.5500	20.2000	19.5500	20.2000	+2.020%	2	363	-72.327%
2026-08-24	23.0000	23.0000	19.8000	19.8000	-5.983%	18	364	-71.768%
2026-08-21	20.0000	21.2000	20.0000	21.0600	+20.343%	15	355	-73.457%
2026-08-20	20.6800	20.6800	16.8000	17.5000	-24.242%	14	363	-68.057%
2026-08-19	23.1000	23.1000	23.1000	23.1000	-3.347%	6	358	-75.801%
2026-08-17	23.9000	23.9000	23.9000	23.9000	-10.821%	2	352	-76.611%
2026-08-14	26.8000	26.8000	26.8000	26.8000	+10.424%	1	354	-79.142%
2026-08-13	25.4300	25.4300	23.5000	24.2700	+9.177%	25	353	-76.967%
2026-08-12	22.2300	22.2300	22.2300	22.2300	+4.366%	3	377	-74.854%
2026-08-10	21.7000	21.7000	21.3000	21.3000	+0.852%	3	377	-73.756%
2026-08-07	21.2000	21.2000	21.1200	21.1200	-13.761%	3	376	-73.532%
2026-08-06	24.4900	24.4900	24.4900	24.4900	-2.740%	1	376	-77.174%
2026-08-05	25.1800	25.1800	25.1800	25.1800	+4.917%	1	376	-77.800%
2026-08-04	24.0000	24.0000	24.0000	24.0000	+10.599%	2	375	-76.708%
2026-08-03	19.5100	21.7000	19.5100	21.7000	+33.129%	23	377	-74.240%
2026-07-31	16.1000	16.5700	16.1000	16.3000	-7.910%	19	369	-65.706%
2026-07-30	16.0000	18.1000	15.8000	17.7000	+1.143%	52	350	-68.418%
2026-07-29	19.1400	19.4000	17.5000	17.5000	-4.891%	5	348	-68.057%
2026-07-28	17.2000	18.4000	17.2000	18.4000	+13.231%	56	348	-69.620%
2026-07-27	16.8700	16.8700	16.2500	16.2500	+12.069%	3	380	-65.600%
2026-07-24	15.5000	15.5000	14.4000	14.5000	+13.281%	20	381	-61.448%
2026-07-23	11.8000	12.8000	11.8000	12.8000	-11.846%	13	361	-56.328%
2026-07-22	14.6000	14.6000	13.1900	14.5200	-16.552%	22	350	-61.501%
2026-07-21	17.0000	17.4700	16.9900	17.4000	-1.695%	26	337	-67.874%
2026-07-20	17.8000	18.0000	17.7000	17.7000	-4.582%	3	320	-68.418%
2026-07-17	18.5000	18.5500	18.5000	18.5500	-10.473%	2	319	-69.865%
2026-07-16	20.4000	21.0900	20.4000	20.7200	+10.507%	12	319	-73.021%
2026-07-15	17.7000	18.7500	17.7000	18.7500	+11.607%	7	309	-70.187%
2026-07-14	16.0000	18.9000	16.0000	16.8000	+4.025%	8	309	-66.726%
2026-07-13	16.6700	16.6700	16.0600	16.1500	-0.920%	27	304	-65.387%
2026-07-10	16.3000	16.3000	16.3000	16.3000	+13.194%	10	292	-65.706%
2026-07-09	12.8000	14.4000	12.8000	14.4000	+23.077%	3	287	-61.181%
2026-07-08	11.7000	11.7000	11.7000	11.7000	-27.329%	2	287	-52.222%
2026-07-07	18.7000	18.7000	16.1000	16.1000	-12.022%	66	287	-65.280%
2026-07-06	18.3000	18.3000	18.3000	18.3000	+6.395%	2	245	-69.454%
2026-07-02	17.2300	17.2300	17.2000	17.2000	-0.578%	2	245	-67.500%
2026-07-01	17.3000	17.3000	17.3000	17.3000	+11.040%	10	245	-67.688%
2026-06-30	15.5800	15.5800	15.5800	15.5800	-11.225%	1	239	-64.121%
2026-06-26	17.5500	17.5500	17.5500	17.5500	-4.255%	1	238	-68.148%
2026-06-25	21.1000	21.1000	18.3300	18.3300	+8.462%	15	238	-69.504%
2026-06-24	16.9000	16.9000	16.9000	16.9000	+15.753%	2	237	-66.923%
2026-06-23	14.6000	14.6000	14.6000	14.6000	-12.836%	1	237	-61.712%
2026-06-22	16.7500	16.7500	16.7500	16.7500	-6.944%	1	236	-66.627%
2026-06-18	18.3500	18.4000	18.0000	18.0000	-1.639%	33	226	-68.944%
2026-06-17	17.4100	18.4500	17.4100	18.3000	+10.241%	6	226	-69.454%
2026-06-16	15.0800	16.6000	14.8500	16.6000	+15.679%	13	226	-66.325%
2026-06-15	10.7000	14.4500	10.7000	14.3500	+42.644%	11	227	-61.045%
2026-06-12	10.0000	10.0600	10.0000	10.0600	+5.895%	21	223	-44.433%
2026-06-11	8.5000	9.5000	8.5000	9.5000	+15.854%	3	204	-41.158%
2026-06-10	9.8000	9.9000	8.2000	8.2000	-16.327%	24	204	-31.829%
2026-06-09	10.4000	10.4000	9.4000	9.8000	+8.287%	3	212	-42.959%
2026-06-05	9.9000	9.9000	8.8000	9.0500	-14.055%	3	209	-38.232%
2026-06-04	10.2000	10.5300	10.2000	10.5300	+23.158%	23	207	-46.914%
2026-06-03	8.5500	8.5500	8.5500	8.5500	-17.788%	2	190	-34.620%
2026-06-02	10.8000	10.9600	10.4000	10.4000	-13.907%	33	190	-46.250%
2026-05-29	12.0800	12.0800	12.0800	12.0800	-1.789%	1	175	-53.725%
2026-05-27	12.3000	12.3000	12.3000	12.3000	+7.424%	2	174	-54.553%
2026-05-22	11.1000	11.4500	10.8800	11.4500	+8.019%	16	162	-51.179%
2026-05-21	10.0000	10.7000	9.9000	10.6000	-3.196%	21	156	-47.264%
2026-05-20	10.6000	11.0000	10.6000	10.9500	+8.955%	6	156	-48.950%
2026-05-19	10.3000	10.3000	10.0500	10.0500	-11.376%	13	158	-44.378%
2026-05-18	11.2000	11.3400	11.2000	11.3400	-3.489%	3	158	-50.705%
2026-05-15	11.4000	11.7500	11.4000	11.7500	+8.495%	5	158	-52.426%
2026-05-14	10.7000	10.9500	10.7000	10.8300	+8.300%	14	157	-48.384%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-1.961%	1	156	-44.100%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-5.904%	5	156	-45.196%
2026-05-11	11.9900	11.9900	10.8400	10.8400	-15.445%	4	156	-48.432%
2026-05-08	13.5000	13.5000	12.8200	12.8200	-17.023%	5	153	-56.396%
2026-05-06	14.5000	15.4500	14.5000	15.4500	+12.774%	4	152	-63.819%
2026-05-04	14.0000	14.0000	13.7000	13.7000	-5.842%	4	154	-59.197%
2026-05-01	14.8000	14.8000	14.5500	14.5500	+4.827%	43	142	-61.581%
2026-04-30	13.8800	13.8800	13.8800	13.8800	-1.210%	1	142	-59.726%
2026-04-29	15.1100	15.1100	14.0500	14.0500	-6.333%	8	142	-60.214%
2026-04-28	14.7500	15.0000	14.7500	15.0000	-4.459%	3	142	-62.733%
2026-04-27	15.7000	15.7000	15.7000	15.7000	+5.369%	2	140	-64.395%
2026-04-24	15.1500	15.1500	14.9000	14.9000	-12.404%	2	140	-62.483%
2026-04-23	17.0000	17.0100	17.0000	17.0100	-22.682%	7	140	-67.137%
2026-04-21	23.3000	23.3000	22.0000	22.0000	-1.345%	6	137	-74.591%
2026-04-20	22.5000	22.8500	22.3000	22.3000	-4.415%	12	136	-74.933%
2026-04-17	24.7000	25.2000	23.3300	23.3300	+7.018%	22	136	-76.039%
2026-04-16	22.5000	22.5000	21.8000	21.8000	+0.461%	2	123	-74.358%
2026-04-15	20.7000	21.7000	20.7000	21.7000	+9.045%	11	123	-74.240%
2026-04-14	20.0000	20.0000	19.9000	19.9000	+21.638%	5	123	-71.910%
2026-04-10	19.0000	19.0000	16.3600	16.3600	-12.043%	3	124	-65.831%
2026-04-09	18.6000	18.6000	18.6000	18.6000	+10.714%	8	122	-69.946%
2026-04-08	17.5000	17.5000	16.6000	16.8000	+25.843%	8	130	-66.726%
2026-04-07	13.4000	13.4000	13.3500	13.3500	-4.643%	2	134	-58.127%
2026-04-06	13.5600	14.0000	13.4000	14.0000	+3.017%	5	132	-60.071%
2026-04-02	13.8000	13.9600	13.5000	13.5900	-13.987%	35	116	-58.867%
2026-04-01	15.8000	15.8000	15.8000	15.8000	+11.268%	2	116	-64.620%
2026-03-31	13.1600	14.2000	13.1600	14.2000	+13.419%	3	118	-60.634%
2026-03-30	12.4900	13.1000	12.4900	12.5200	-6.567%	10	120	-55.351%
2026-03-27	13.4000	13.4000	13.4000	13.4000	-2.190%	2	113	-58.284%
2026-03-26	13.6000	13.9000	13.6000	13.7000	-12.292%	9	111	-59.197%
2026-03-24	15.6200	15.6200	15.6200	15.6200	-4.988%	1	109	-64.213%
2026-03-23	16.7700	16.7700	16.2300	16.4400	+24.075%	31	109	-65.998%
2026-03-19	13.6000	13.8500	12.7900	13.2500	-12.886%	23	88	-57.811%
2026-03-17	15.2100	15.2100	15.2100	15.2100	+8.954%	15	98	-63.248%
2026-03-16	14.6000	14.6000	13.8500	13.9600	+1.159%	7	90	-59.957%
2026-03-13	13.6000	13.8000	13.6000	13.8000	+1.247%	4	90	-59.493%
2026-03-12	13.8800	13.8800	13.5000	13.6300	-10.033%	6	90	-58.988%
2026-03-11	16.5000	16.5000	14.6000	15.1500	-7.622%	15	89	-63.102%
2026-03-10	16.4000	16.4000	16.4000	16.4000	+11.565%	1	89	-65.915%
2026-03-09	15.5000	15.5000	14.7000	14.7000	-18.333%	2	90	-61.973%
2026-03-06	17.7500	18.0000	17.7500	18.0000	-10.891%	3	89	-68.944%
2026-03-05	19.9000	20.2000	19.9000	20.2000	-5.784%	4	88	-72.327%
2026-03-04	21.3000	21.4400	21.3000	21.4400	+2.584%	3	85	-73.927%
2026-03-03	18.8500	20.9000	18.8500	20.9000	-2.336%	5	82	-73.254%
2026-03-02	20.0500	21.4000	20.0500	21.4000	-0.926%	3	81	-73.879%
2026-02-27	21.9000	21.9000	21.4000	21.6000	-22.581%	5	81	-74.120%
2026-02-26	28.0000	28.0200	27.9000	27.9000	+20.779%	9	80	-79.964%
2026-02-25	23.1000	23.1000	23.1000	23.1000	+5.335%	1	84	-75.801%
2026-02-24	21.9300	21.9300	21.9300	21.9300	+13.627%	5	84	-74.510%
2026-02-23	23.4200	23.4200	19.3000	19.3000	-26.025%	12	89	-71.036%
2026-02-20	26.3800	26.6000	25.7000	26.0900	+4.152%	16	84	-78.574%
2026-02-19	25.3000	25.3000	25.0000	25.0500	-8.909%	5	78	-77.685%
2026-02-18	26.8000	27.5000	26.8000	27.5000	+5.364%	4	73	-79.673%
2026-02-17	26.1000	26.1000	26.1000	26.1000	-4.953%	4	71	-78.582%
2026-02-13	25.8600	27.5000	25.7500	27.4600	+8.153%	5	72	-79.643%
2026-02-12	25.2500	25.6000	25.2500	25.3900	-17.296%	10	72	-77.983%
2026-02-11	32.5000	32.5000	30.7000	30.7000	-15.193%	6	66	-81.792%
2026-02-09	36.2000	36.2000	36.2000	36.2000	-0.849%	1	63	-84.558%
2026-02-06	36.5100	36.5100	36.5100	36.5100	+10.636%	2	64	-84.689%
2026-02-05	36.1000	36.1000	33.0000	33.0000	-0.452%	3	65	-83.061%
2026-01-30	34.3000	34.3000	32.5000	33.1500	-7.169%	3	63	-83.137%
2026-01-29	35.7100	35.7100	35.7100	35.7100	+0.592%	1	62	-84.346%
2026-01-28	35.5000	35.5000	35.5000	35.5000	+5.907%	1	62	-84.254%
2026-01-23	38.8900	38.8900	33.5200	33.5200	-31.870%	28	61	-83.323%
2026-01-16	49.2000	49.2000	49.2000	49.2000	+18.554%	1	43	-88.638%
2026-01-14	41.5000	41.5000	41.5000	41.5000	-5.896%	1	43	-86.530%
2026-01-13	44.1000	44.1000	44.1000	44.1000	-3.417%	1	43	-87.324%
2026-01-12	45.5900	45.6600	45.5900	45.6600	-14.972%	3	42	-87.757%
2026-01-02	53.7000	53.7000	53.7000	53.7000	-1.792%	4	39	-89.590%
2025-12-22	54.6800	54.6800	54.6800	54.6800	+3.678%	1	43	-89.777%
2025-12-18	52.7500	52.7500	52.7400	52.7400	+3.412%	5	44	-89.401%
2025-12-12	51.0000	51.0000	51.0000	51.0000	+49.341%	1	39	-89.039%
2025-11-14	34.1500	34.1500	34.1500	34.1500	-13.850%	1	39	-83.631%
2025-11-05	39.6200	39.6400	39.6200	39.6400	-0.900%	6	38	-85.898%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-4.077%	2	38	-86.025%
2025-10-27	41.7000	41.7000	41.7000	41.7000	+2.709%	1	36	-86.595%
2025-10-22	42.6000	42.6000	40.6000	40.6000	+6.842%	22	36	-86.232%
2025-10-21	38.0000	38.0000	38.0000	38.0000	+8.571%	1	32	-85.289%
2025-10-17	35.0000	35.0000	35.0000	35.0000	+14.754%	2	31	-84.029%
2025-10-16	32.7500	32.7500	30.5000	30.5000	+1.329%	2	33	-81.672%
2025-10-10	30.1000	30.1000	30.1000	30.1000	-13.231%	4	31	-81.429%
2025-10-03	34.6900	34.6900	34.6900	34.6900	-22.911%	1	27	-83.886%
2025-09-19	45.0000	45.0000	45.0000	45.0000	+1.580%	3	27	-87.578%
2025-09-04	44.3000	44.3000	44.3000	44.3000	-0.045%	1	27	-87.381%
2025-08-29	44.3200	44.3200	44.3200	44.3200	+5.499%	1	28	-87.387%
2025-07-23	42.0100	42.0100	42.0100	42.0100	-5.596%	1	28	-86.694%
2025-07-03	44.5000	44.5000	44.5000	44.5000	+16.067%	5	22	-87.438%
2025-06-27	38.3400	38.3400	38.3400	38.3400	+36.054%	1	23	-85.420%
2025-06-13	28.1800	28.1800	28.1800	28.1800	-13.292%	2	23	-80.163%
2025-06-09	32.4000	32.5000	32.4000	32.5000	+16.154%	9	23	-82.800%
2025-06-02	27.7000	27.9800	27.7000	27.9800	-16.899%	2	21	-80.021%
2025-05-19	33.6700	33.6700	33.6700	33.6700	+3.441%	3	22	-83.398%
2025-05-16	32.5500	32.5500	32.5500	32.5500	+112.745%	2	20	-82.826%
2025-04-08	15.3000	15.3000	15.3000	15.3000	-34.194%	7	19	-63.464%
2025-04-02	23.2500	23.2500	23.2500	23.2500	+3.287%	1	12	-75.957%
2025-03-25	22.5100	22.5100	22.5100	22.5100	+48.092%	1	12	-75.167%
2025-03-17	15.2000	15.2000	15.2000	15.2000	-61.952%	2	12	-63.224%
2025-02-20	39.9500	39.9500	39.9500	39.9500	+138.935%	10	14	-86.008%
2024-10-31	16.0000	16.7200	16.0000	16.7200	+169.677%	10	14	-66.567%
2024-09-12	6.2000	6.2000	6.2000	6.2000	+6.897%	2	4	-9.839%
2024-08-06	5.8000	5.8000	5.8000	5.8000	-58.571%	1	2	-3.621%
2024-03-21	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-60.071%