Dark

COF20261218C220
COF Dec 18 2026 220.00 Call (COF261218C00220000)
option OPRA

EOD

Jul 1, 2026

13.20+0.380%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.2000	13.2000	13.2000	13.2000	+0.380%	5	349	0.000%
2026-06-29	13.1500	13.1500	13.1500	13.1500	-8.681%	1	344	+0.380%
2026-06-26	14.3000	14.4000	14.1000	14.4000	+5.109%	4	344	-8.333%
2026-06-25	16.0000	16.6000	13.7000	13.7000	+25.114%	15	346	-3.650%
2026-06-23	10.9500	10.9500	10.9500	10.9500	-22.119%	30	353	+20.548%
2026-06-18	14.8000	14.8000	14.0600	14.0600	-9.290%	6	359	-6.117%
2026-06-17	13.2000	15.5000	13.2000	15.5000	+22.336%	15	359	-14.839%
2026-06-16	11.8300	12.9000	11.5200	12.6700	+13.939%	60	359	+4.183%
2026-06-15	10.5000	11.5000	10.0000	11.1200	+65.970%	53	335	+18.705%
2026-06-11	5.4400	6.7000	5.4400	6.7000	+3.077%	16	317	+97.015%
2026-06-10	6.7700	7.4000	6.3600	6.5000	-5.248%	18	317	+103.077%
2026-06-09	8.0000	8.0000	6.8600	6.8600	-8.533%	8	307	+92.420%
2026-06-05	7.4000	7.5000	7.4000	7.5000	-5.660%	2	307	+76.000%
2026-06-04	7.9500	7.9500	7.9500	7.9500	0.000%	1	306	+66.038%
2026-06-01	7.9500	7.9500	7.9500	7.9500	-14.424%	1	306	+66.038%
2026-05-29	9.2900	9.2900	9.2900	9.2900	+8.655%	10	306	+42.088%
2026-05-28	8.0000	8.7000	7.9000	8.5500	-9.043%	7	306	+54.386%
2026-05-27	9.0800	10.2000	9.0800	9.4000	+11.905%	4	301	+40.426%
2026-05-26	8.6000	8.6000	8.3000	8.4000	+1.205%	6	300	+57.143%
2026-05-22	8.6000	8.6000	8.1900	8.3000	+9.211%	11	299	+59.036%
2026-05-21	8.0000	8.2000	7.2000	7.6000	-10.588%	14	296	+73.684%
2026-05-20	8.2700	8.5000	8.2700	8.5000	+13.941%	5	296	+55.294%
2026-05-19	7.4600	7.4600	7.4600	7.4600	-12.850%	1	192	+76.944%
2026-05-18	8.7000	8.8000	8.5300	8.5600	-4.036%	148	192	+54.206%
2026-05-15	8.5700	8.9200	8.5700	8.9200	+8.780%	9	192	+47.982%
2026-05-14	8.2000	8.4000	8.2000	8.2000	+12.329%	5	187	+60.976%
2026-05-13	7.7500	7.7500	7.3000	7.3000	-5.195%	16	176	+80.822%
2026-05-12	7.4000	7.7000	7.4000	7.7000	-5.983%	7	176	+71.429%
2026-05-11	9.3000	9.3000	8.0000	8.1900	-16.429%	4	176	+61.172%
2026-05-08	9.8700	9.8700	9.8000	9.8000	-10.092%	10	173	+34.694%
2026-05-06	11.4800	11.4800	10.9000	10.9000	+11.224%	8	169	+21.101%
2026-05-05	9.8000	9.8000	9.8000	9.8000	-5.222%	2	168	+34.694%
2026-05-04	10.3400	10.3400	10.3400	10.3400	-4.348%	1	168	+27.660%
2026-04-30	10.8100	10.8100	10.8100	10.8100	-10.661%	2	167	+22.109%
2026-04-27	12.1000	12.1000	12.1000	12.1000	+3.507%	5	168	+9.091%
2026-04-24	11.9400	11.9400	11.6900	11.6900	-10.967%	6	166	+12.917%
2026-04-23	14.2000	14.2000	13.1300	13.1300	-12.467%	6	170	+0.533%
2026-04-22	17.0500	17.0500	15.0000	15.0000	-16.295%	3	174	-12.000%
2026-04-21	18.9200	19.4000	17.9200	17.9200	+1.530%	3	173	-26.339%
2026-04-20	17.6500	17.6500	17.6500	17.6500	-9.114%	1	173	-25.212%
2026-04-17	18.7000	20.3000	18.7000	19.4200	+14.235%	24	173	-32.029%
2026-04-16	17.0000	17.0000	17.0000	17.0000	-2.857%	3	175	-22.353%
2026-04-15	16.9300	17.6000	16.6000	17.5000	+32.576%	10	172	-24.571%
2026-04-10	13.2000	13.2000	13.2000	13.2000	-7.042%	1	165	0.000%
2026-04-09	13.5000	14.2000	13.4000	14.2000	+9.231%	8	164	-7.042%
2026-04-08	13.0000	13.4200	13.0000	13.0000	+23.810%	6	160	+1.538%
2026-04-07	10.6000	10.6000	10.5000	10.5000	+2.439%	6	157	+25.714%
2026-04-06	10.3500	10.3600	10.2500	10.2500	-3.211%	8	156	+28.780%
2026-04-02	10.5900	10.5900	10.5900	10.5900	-13.902%	9	165	+24.646%
2026-04-01	12.2000	12.4000	12.1000	12.3000	+11.818%	4	165	+7.317%
2026-03-31	10.3000	11.0000	10.3000	11.0000	+6.280%	4	165	+20.000%
2026-03-30	9.9000	10.3500	9.7000	10.3500	+11.530%	10	165	+27.536%
2026-03-27	9.9000	9.9000	9.2800	9.2800	-13.352%	11	165	+42.241%
2026-03-26	10.9000	11.0000	10.7100	10.7100	-12.213%	15	173	+23.249%
2026-03-24	12.2000	12.2000	12.2000	12.2000	-7.224%	1	167	+8.197%
2026-03-23	13.1000	13.2000	13.0000	13.1500	+27.546%	40	166	+0.380%
2026-03-20	10.3100	10.3100	10.3100	10.3100	+0.585%	1	164	+28.031%
2026-03-19	10.3800	10.3800	10.2500	10.2500	-10.088%	3	163	+28.780%
2026-03-18	11.5000	11.5000	11.4000	11.4000	-2.397%	10	163	+15.789%
2026-03-16	11.6800	11.6800	11.6800	11.6800	+7.156%	1	164	+13.014%
2026-03-12	10.8000	10.9000	10.8000	10.9000	-8.403%	2	164	+21.101%
2026-03-11	11.9000	11.9000	11.9000	11.9000	-13.139%	7	164	+10.924%
2026-03-10	12.0000	13.7000	12.0000	13.7000	-5.517%	3	162	-3.650%
2026-03-06	13.9000	14.5000	13.9000	14.5000	-10.494%	2	159	-8.966%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-4.985%	2	159	-18.519%
2026-03-04	17.7000	17.7000	16.8000	17.0500	-2.292%	18	161	-22.581%
2026-02-27	17.4500	17.4500	17.4500	17.4500	-26.464%	1	175	-24.355%
2026-02-26	24.2000	24.2000	23.7300	23.7300	+35.600%	4	175	-44.374%
2026-02-24	15.7000	17.5000	15.7000	17.5000	+11.465%	14	173	-24.571%
2026-02-23	16.7400	16.7400	15.7000	15.7000	-22.277%	13	172	-15.924%
2026-02-19	20.5000	20.5000	20.2000	20.2000	-13.305%	2	162	-34.653%
2026-02-18	22.5000	23.3000	22.5000	23.3000	+6.393%	2	163	-43.348%
2026-02-17	21.9000	21.9000	21.9000	21.9000	-5.603%	1	163	-39.726%
2026-02-12	26.8000	26.8000	22.0000	23.2000	-10.112%	14	163	-43.103%
2026-02-11	26.2500	26.2500	25.7900	25.8100	-16.876%	4	157	-48.857%
2026-02-10	31.0500	31.0500	31.0500	31.0500	+0.812%	5	155	-57.488%
2026-02-06	31.3000	31.3000	30.8000	30.8000	+8.374%	4	155	-57.143%
2026-02-05	27.7700	28.4200	27.7700	28.4200	-14.706%	31	159	-53.554%
2026-02-04	33.1000	33.4000	33.1000	33.3200	+14.897%	11	159	-60.384%
2026-02-03	32.7500	32.7500	29.0000	29.0000	+2.149%	3	151	-54.483%
2026-01-30	28.3900	28.3900	28.3900	28.3900	-6.612%	1	150	-53.505%
2026-01-28	29.9000	30.4000	29.5000	30.4000	+10.145%	11	150	-56.579%
2026-01-27	26.7900	27.6000	26.7900	27.6000	-4.696%	7	144	-52.174%
2026-01-26	30.0000	30.0000	28.9300	28.9600	+1.117%	4	139	-54.420%
2026-01-23	31.0000	31.0000	28.5600	28.6400	-33.596%	23	140	-53.911%
2026-01-16	43.0000	44.1000	43.0000	43.1300	-0.162%	6	130	-69.395%
2026-01-15	43.2000	43.2000	43.2000	43.2000	+26.798%	1	130	-69.444%
2026-01-14	36.5000	36.5000	34.0200	34.0700	-9.868%	12	130	-61.256%
2026-01-13	38.1500	40.0000	37.8000	37.8000	-1.691%	9	130	-65.079%
2026-01-12	40.4000	40.4000	38.4500	38.4500	-25.340%	2	124	-65.670%
2026-01-09	51.6000	51.6000	51.5000	51.5000	-4.806%	5	122	-74.369%
2026-01-08	54.1000	54.1000	54.1000	54.1000	+19.163%	1	117	-75.601%
2025-12-31	45.2100	45.6000	45.1600	45.4000	-4.017%	11	112	-70.925%
2025-12-29	47.3000	47.3000	47.3000	47.3000	-3.469%	1	112	-72.093%
2025-12-26	49.0000	49.0000	49.0000	49.0000	+5.832%	3	111	-73.061%
2025-12-19	46.3000	46.3000	46.3000	46.3000	+2.889%	2	108	-71.490%
2025-12-18	45.0000	45.0000	45.0000	45.0000	+3.211%	29	108	-70.667%
2025-12-15	43.6000	43.6000	43.6000	43.6000	-2.787%	1	121	-69.725%
2025-12-11	45.4000	45.4000	44.8500	44.8500	+12.972%	2	121	-70.569%
2025-12-10	39.7000	39.7000	39.7000	39.7000	+23.676%	2	121	-66.751%
2025-11-28	32.1000	32.1000	32.1000	32.1000	+3.215%	2	120	-58.879%
2025-11-26	31.1000	31.1000	31.1000	31.1000	+14.338%	29	91	-57.556%
2025-11-24	27.2000	27.2000	27.2000	27.2000	+3.698%	1	91	-51.471%
2025-11-21	26.2300	26.2300	26.2300	26.2300	+14.043%	1	92	-49.676%
2025-11-19	23.0000	23.0000	23.0000	23.0000	-31.138%	1	91	-42.609%
2025-11-11	33.4000	33.4000	33.4000	33.4000	-4.571%	1	90	-60.479%
2025-10-23	35.0000	35.0000	35.0000	35.0000	-1.408%	1	90	-62.286%
2025-10-22	37.0000	37.0000	35.5000	35.5000	+4.412%	2	90	-62.817%
2025-10-21	34.0000	34.0000	34.0000	34.0000	+7.595%	1	91	-61.176%
2025-10-20	31.9000	31.9000	31.6000	31.6000	+18.352%	3	91	-58.228%
2025-10-16	26.7000	26.7000	26.7000	26.7000	+2.692%	1	89	-50.562%
2025-10-10	26.0000	26.0000	26.0000	26.0000	-30.481%	2	89	-49.231%
2025-09-23	37.4000	37.4000	37.4000	37.4000	-4.103%	2	91	-64.706%
2025-09-19	39.0000	39.0000	39.0000	39.0000	+8.635%	1	91	-66.154%
2025-09-05	35.9000	35.9000	35.9000	35.9000	-10.093%	4	90	-63.231%
2025-08-29	39.9000	39.9300	39.9000	39.9300	+3.392%	5	90	-66.942%
2025-08-28	38.6200	38.6200	38.6200	38.6200	+6.099%	1	90	-65.821%
2025-08-26	36.4000	36.4000	36.4000	36.4000	+1.591%	6	84	-63.736%
2025-08-25	35.8300	35.8300	35.8300	35.8300	-1.403%	1	84	-63.159%
2025-08-22	35.6800	36.3400	35.6800	36.3400	+1.793%	5	84	-63.676%
2025-08-14	35.3000	35.7000	35.3000	35.7000	+24.825%	2	85	-63.025%
2025-08-08	28.6000	28.6000	28.6000	28.6000	-12.270%	1	86	-53.846%
2025-07-30	32.6000	32.6000	32.6000	32.6000	+3.822%	1	85	-59.509%
2025-07-24	34.1000	34.1000	31.4000	31.4000	-13.019%	4	86	-57.962%
2025-07-23	38.1300	38.1300	36.1000	36.1000	+5.248%	3	84	-63.435%
2025-07-22	34.3000	34.3000	34.3000	34.3000	-3.922%	5	83	-61.516%
2025-07-21	35.7000	35.7000	35.7000	35.7000	+1.796%	5	78	-63.025%
2025-07-18	35.0700	35.0700	35.0700	35.0700	-4.675%	1	83	-62.361%
2025-07-11	36.7900	36.7900	36.7900	36.7900	-3.943%	1	82	-64.121%
2025-07-10	38.9000	38.9000	38.3000	38.3000	+5.801%	8	81	-65.535%
2025-07-09	36.3500	36.3500	36.2000	36.2000	-2.162%	10	77	-63.536%
2025-07-02	37.2200	37.4300	37.0000	37.0000	+8.824%	10	68	-64.324%
2025-06-30	34.0000	34.0000	34.0000	34.0000	+10.032%	5	63	-61.176%
2025-06-25	30.9000	30.9000	30.9000	30.9000	-0.962%	1	63	-57.282%
2025-06-24	31.2000	31.2000	31.2000	31.2000	+18.631%	5	63	-57.692%
2025-06-17	26.3000	26.3100	26.3000	26.3000	+2.734%	6	61	-49.810%
2025-06-13	25.9300	25.9300	25.6000	25.6000	-10.801%	6	55	-48.438%
2025-06-11	28.6000	28.7000	28.6000	28.7000	-0.692%	7	54	-54.007%
2025-06-10	28.8000	29.0000	28.8000	28.9000	+3.919%	5	54	-54.325%
2025-06-09	27.8100	27.8100	27.8100	27.8100	+24.263%	1	54	-52.535%
2025-05-23	22.3900	22.3900	22.3800	22.3800	-29.512%	4	53	-41.019%
2025-05-12	30.0200	31.7500	30.0200	31.7500	+33.124%	2	53	-58.425%
2025-05-05	23.8500	23.8500	23.8500	23.8500	-24.045%	1	53	-44.654%
2025-01-28	31.4000	31.4000	31.4000	31.4000	+31.381%	4	52	-57.962%
2025-01-16	23.7800	23.9000	23.5200	23.9000	+17.157%	7	42	-44.770%
2024-11-20	20.4000	20.4000	20.4000	20.4000	+148.780%	3	42	-35.294%
2024-10-04	8.2000	8.2000	8.2000	8.2000	+24.242%	2	42	+60.976%
2024-09-24	6.6000	6.6000	6.6000	6.6000	-17.500%	7	41	+100.000%
2024-09-19	8.0000	8.0000	8.0000	8.0000	+37.931%	1	34	+65.000%
2024-09-06	5.8000	5.8000	5.8000	5.8000	-0.172%	2	34	+127.586%
2024-08-23	6.0000	6.0000	5.8100	5.8100	+35.116%	60	33	+127.194%
2024-08-13	4.3000	4.3000	4.3000	4.3000	-46.914%	1	3	+206.977%
2024-07-22	8.1000	8.1000	8.1000	8.1000	+15.714%	1	2	+62.963%
2024-07-03	7.0000	7.0000	7.0000	7.0000	0.000%	1	0	+88.571%