Dark

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

EOD

Jul 1, 2026

17.30+11.040%(+1.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.3000	17.3000	17.3000	17.3000	+11.040%	10	245	0.000%
2026-06-30	15.5800	15.5800	15.5800	15.5800	-11.225%	1	239	+11.040%
2026-06-26	17.5500	17.5500	17.5500	17.5500	-4.255%	1	238	-1.425%
2026-06-25	21.1000	21.1000	18.3300	18.3300	+8.462%	15	238	-5.619%
2026-06-24	16.9000	16.9000	16.9000	16.9000	+15.753%	2	237	+2.367%
2026-06-23	14.6000	14.6000	14.6000	14.6000	-12.836%	1	237	+18.493%
2026-06-22	16.7500	16.7500	16.7500	16.7500	-6.944%	1	236	+3.284%
2026-06-18	18.3500	18.4000	18.0000	18.0000	-1.639%	33	226	-3.889%
2026-06-17	17.4100	18.4500	17.4100	18.3000	+10.241%	6	226	-5.464%
2026-06-16	15.0800	16.6000	14.8500	16.6000	+15.679%	13	226	+4.217%
2026-06-15	10.7000	14.4500	10.7000	14.3500	+42.644%	11	227	+20.557%
2026-06-12	10.0000	10.0600	10.0000	10.0600	+5.895%	21	223	+71.968%
2026-06-11	8.5000	9.5000	8.5000	9.5000	+15.854%	3	204	+82.105%
2026-06-10	9.8000	9.9000	8.2000	8.2000	-16.327%	24	204	+110.976%
2026-06-09	10.4000	10.4000	9.4000	9.8000	+8.287%	3	212	+76.531%
2026-06-05	9.9000	9.9000	8.8000	9.0500	-14.055%	3	209	+91.160%
2026-06-04	10.2000	10.5300	10.2000	10.5300	+23.158%	23	207	+64.292%
2026-06-03	8.5500	8.5500	8.5500	8.5500	-17.788%	2	190	+102.339%
2026-06-02	10.8000	10.9600	10.4000	10.4000	-13.907%	33	190	+66.346%
2026-05-29	12.0800	12.0800	12.0800	12.0800	-1.789%	1	175	+43.212%
2026-05-27	12.3000	12.3000	12.3000	12.3000	+7.424%	2	174	+40.650%
2026-05-22	11.1000	11.4500	10.8800	11.4500	+8.019%	16	162	+51.092%
2026-05-21	10.0000	10.7000	9.9000	10.6000	-3.196%	21	156	+63.208%
2026-05-20	10.6000	11.0000	10.6000	10.9500	+8.955%	6	156	+57.991%
2026-05-19	10.3000	10.3000	10.0500	10.0500	-11.376%	13	158	+72.139%
2026-05-18	11.2000	11.3400	11.2000	11.3400	-3.489%	3	158	+52.557%
2026-05-15	11.4000	11.7500	11.4000	11.7500	+8.495%	5	158	+47.234%
2026-05-14	10.7000	10.9500	10.7000	10.8300	+8.300%	14	157	+59.741%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-1.961%	1	156	+73.000%
2026-05-12	10.2000	10.2000	10.2000	10.2000	-5.904%	5	156	+69.608%
2026-05-11	11.9900	11.9900	10.8400	10.8400	-15.445%	4	156	+59.594%
2026-05-08	13.5000	13.5000	12.8200	12.8200	-17.023%	5	153	+34.945%
2026-05-06	14.5000	15.4500	14.5000	15.4500	+12.774%	4	152	+11.974%
2026-05-04	14.0000	14.0000	13.7000	13.7000	-5.842%	4	154	+26.277%
2026-05-01	14.8000	14.8000	14.5500	14.5500	+4.827%	43	142	+18.900%
2026-04-30	13.8800	13.8800	13.8800	13.8800	-1.210%	1	142	+24.640%
2026-04-29	15.1100	15.1100	14.0500	14.0500	-6.333%	8	142	+23.132%
2026-04-28	14.7500	15.0000	14.7500	15.0000	-4.459%	3	142	+15.333%
2026-04-27	15.7000	15.7000	15.7000	15.7000	+5.369%	2	140	+10.191%
2026-04-24	15.1500	15.1500	14.9000	14.9000	-12.404%	2	140	+16.107%
2026-04-23	17.0000	17.0100	17.0000	17.0100	-22.682%	7	140	+1.705%
2026-04-21	23.3000	23.3000	22.0000	22.0000	-1.345%	6	137	-21.364%
2026-04-20	22.5000	22.8500	22.3000	22.3000	-4.415%	12	136	-22.422%
2026-04-17	24.7000	25.2000	23.3300	23.3300	+7.018%	22	136	-25.847%
2026-04-16	22.5000	22.5000	21.8000	21.8000	+0.461%	2	123	-20.642%
2026-04-15	20.7000	21.7000	20.7000	21.7000	+9.045%	11	123	-20.276%
2026-04-14	20.0000	20.0000	19.9000	19.9000	+21.638%	5	123	-13.065%
2026-04-10	19.0000	19.0000	16.3600	16.3600	-12.043%	3	124	+5.746%
2026-04-09	18.6000	18.6000	18.6000	18.6000	+10.714%	8	122	-6.989%
2026-04-08	17.5000	17.5000	16.6000	16.8000	+25.843%	8	130	+2.976%
2026-04-07	13.4000	13.4000	13.3500	13.3500	-4.643%	2	134	+29.588%
2026-04-06	13.5600	14.0000	13.4000	14.0000	+3.017%	5	132	+23.571%
2026-04-02	13.8000	13.9600	13.5000	13.5900	-13.987%	35	116	+27.299%
2026-04-01	15.8000	15.8000	15.8000	15.8000	+11.268%	2	116	+9.494%
2026-03-31	13.1600	14.2000	13.1600	14.2000	+13.419%	3	118	+21.831%
2026-03-30	12.4900	13.1000	12.4900	12.5200	-6.567%	10	120	+38.179%
2026-03-27	13.4000	13.4000	13.4000	13.4000	-2.190%	2	113	+29.104%
2026-03-26	13.6000	13.9000	13.6000	13.7000	-12.292%	9	111	+26.277%
2026-03-24	15.6200	15.6200	15.6200	15.6200	-4.988%	1	109	+10.755%
2026-03-23	16.7700	16.7700	16.2300	16.4400	+24.075%	31	109	+5.231%
2026-03-19	13.6000	13.8500	12.7900	13.2500	-12.886%	23	88	+30.566%
2026-03-17	15.2100	15.2100	15.2100	15.2100	+8.954%	15	98	+13.741%
2026-03-16	14.6000	14.6000	13.8500	13.9600	+1.159%	7	90	+23.926%
2026-03-13	13.6000	13.8000	13.6000	13.8000	+1.247%	4	90	+25.362%
2026-03-12	13.8800	13.8800	13.5000	13.6300	-10.033%	6	90	+26.926%
2026-03-11	16.5000	16.5000	14.6000	15.1500	-7.622%	15	89	+14.191%
2026-03-10	16.4000	16.4000	16.4000	16.4000	+11.565%	1	89	+5.488%
2026-03-09	15.5000	15.5000	14.7000	14.7000	-18.333%	2	90	+17.687%
2026-03-06	17.7500	18.0000	17.7500	18.0000	-10.891%	3	89	-3.889%
2026-03-05	19.9000	20.2000	19.9000	20.2000	-5.784%	4	88	-14.356%
2026-03-04	21.3000	21.4400	21.3000	21.4400	+2.584%	3	85	-19.310%
2026-03-03	18.8500	20.9000	18.8500	20.9000	-2.336%	5	82	-17.225%
2026-03-02	20.0500	21.4000	20.0500	21.4000	-0.926%	3	81	-19.159%
2026-02-27	21.9000	21.9000	21.4000	21.6000	-22.581%	5	81	-19.907%
2026-02-26	28.0000	28.0200	27.9000	27.9000	+20.779%	9	80	-37.993%
2026-02-25	23.1000	23.1000	23.1000	23.1000	+5.335%	1	84	-25.108%
2026-02-24	21.9300	21.9300	21.9300	21.9300	+13.627%	5	84	-21.113%
2026-02-23	23.4200	23.4200	19.3000	19.3000	-26.025%	12	89	-10.363%
2026-02-20	26.3800	26.6000	25.7000	26.0900	+4.152%	16	84	-33.691%
2026-02-19	25.3000	25.3000	25.0000	25.0500	-8.909%	5	78	-30.938%
2026-02-18	26.8000	27.5000	26.8000	27.5000	+5.364%	4	73	-37.091%
2026-02-17	26.1000	26.1000	26.1000	26.1000	-4.953%	4	71	-33.716%
2026-02-13	25.8600	27.5000	25.7500	27.4600	+8.153%	5	72	-36.999%
2026-02-12	25.2500	25.6000	25.2500	25.3900	-17.296%	10	72	-31.863%
2026-02-11	32.5000	32.5000	30.7000	30.7000	-15.193%	6	66	-43.648%
2026-02-09	36.2000	36.2000	36.2000	36.2000	-0.849%	1	63	-52.210%
2026-02-06	36.5100	36.5100	36.5100	36.5100	+10.636%	2	64	-52.616%
2026-02-05	36.1000	36.1000	33.0000	33.0000	-0.452%	3	65	-47.576%
2026-01-30	34.3000	34.3000	32.5000	33.1500	-7.169%	3	63	-47.813%
2026-01-29	35.7100	35.7100	35.7100	35.7100	+0.592%	1	62	-51.554%
2026-01-28	35.5000	35.5000	35.5000	35.5000	+5.907%	1	62	-51.268%
2026-01-23	38.8900	38.8900	33.5200	33.5200	-31.870%	28	61	-48.389%
2026-01-16	49.2000	49.2000	49.2000	49.2000	+18.554%	1	43	-64.837%
2026-01-14	41.5000	41.5000	41.5000	41.5000	-5.896%	1	43	-58.313%
2026-01-13	44.1000	44.1000	44.1000	44.1000	-3.417%	1	43	-60.771%
2026-01-12	45.5900	45.6600	45.5900	45.6600	-14.972%	3	42	-62.111%
2026-01-02	53.7000	53.7000	53.7000	53.7000	-1.792%	4	39	-67.784%
2025-12-22	54.6800	54.6800	54.6800	54.6800	+3.678%	1	43	-68.361%
2025-12-18	52.7500	52.7500	52.7400	52.7400	+3.412%	5	44	-67.198%
2025-12-12	51.0000	51.0000	51.0000	51.0000	+49.341%	1	39	-66.078%
2025-11-14	34.1500	34.1500	34.1500	34.1500	-13.850%	1	39	-49.341%
2025-11-05	39.6200	39.6400	39.6200	39.6400	-0.900%	6	38	-56.357%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-4.077%	2	38	-56.750%
2025-10-27	41.7000	41.7000	41.7000	41.7000	+2.709%	1	36	-58.513%
2025-10-22	42.6000	42.6000	40.6000	40.6000	+6.842%	22	36	-57.389%
2025-10-21	38.0000	38.0000	38.0000	38.0000	+8.571%	1	32	-54.474%
2025-10-17	35.0000	35.0000	35.0000	35.0000	+14.754%	2	31	-50.571%
2025-10-16	32.7500	32.7500	30.5000	30.5000	+1.329%	2	33	-43.279%
2025-10-10	30.1000	30.1000	30.1000	30.1000	-13.231%	4	31	-42.525%
2025-10-03	34.6900	34.6900	34.6900	34.6900	-22.911%	1	27	-50.130%
2025-09-19	45.0000	45.0000	45.0000	45.0000	+1.580%	3	27	-61.556%
2025-09-04	44.3000	44.3000	44.3000	44.3000	-0.045%	1	27	-60.948%
2025-08-29	44.3200	44.3200	44.3200	44.3200	+5.499%	1	28	-60.966%
2025-07-23	42.0100	42.0100	42.0100	42.0100	-5.596%	1	28	-58.819%
2025-07-03	44.5000	44.5000	44.5000	44.5000	+16.067%	5	22	-61.124%
2025-06-27	38.3400	38.3400	38.3400	38.3400	+36.054%	1	23	-54.877%
2025-06-13	28.1800	28.1800	28.1800	28.1800	-13.292%	2	23	-38.609%
2025-06-09	32.4000	32.5000	32.4000	32.5000	+16.154%	9	23	-46.769%
2025-06-02	27.7000	27.9800	27.7000	27.9800	-16.899%	2	21	-38.170%
2025-05-19	33.6700	33.6700	33.6700	33.6700	+3.441%	3	22	-48.619%
2025-05-16	32.5500	32.5500	32.5500	32.5500	+112.745%	2	20	-46.851%
2025-04-08	15.3000	15.3000	15.3000	15.3000	-34.194%	7	19	+13.072%
2025-04-02	23.2500	23.2500	23.2500	23.2500	+3.287%	1	12	-25.591%
2025-03-25	22.5100	22.5100	22.5100	22.5100	+48.092%	1	12	-23.145%
2025-03-17	15.2000	15.2000	15.2000	15.2000	-61.952%	2	12	+13.816%
2025-02-20	39.9500	39.9500	39.9500	39.9500	+138.935%	10	14	-56.696%
2024-10-31	16.0000	16.7200	16.0000	16.7200	+169.677%	10	14	+3.469%
2024-09-12	6.2000	6.2000	6.2000	6.2000	+6.897%	2	4	+179.032%
2024-08-06	5.8000	5.8000	5.8000	5.8000	-58.571%	1	2	+198.276%
2024-03-21	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+23.571%