Dark

COF20261218C240
COF Dec 18 2026 240.00 Call (COF261218C00240000)
option OPRA

EOD

Jul 1, 2026

7.47+2.329%(+0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.3000	7.5000	7.3000	7.4700	+2.329%	7	389	0.000%
2026-06-30	7.3000	7.3000	7.3000	7.3000	+2.817%	1	386	+2.329%
2026-06-29	7.4000	7.5000	6.8000	7.1000	-13.415%	20	385	+5.211%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+4.459%	4	403	-8.902%
2026-06-25	7.8500	7.8500	7.8500	7.8500	+13.768%	36	403	-4.841%
2026-06-24	6.7000	7.5000	6.7000	6.9000	+13.115%	70	367	+8.261%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-12.857%	1	373	+22.459%
2026-06-22	7.3000	7.3000	7.0000	7.0000	-13.580%	5	372	+6.714%
2026-06-18	8.3300	8.4000	8.0000	8.1000	-10.000%	28	388	-7.778%
2026-06-17	9.0000	9.0000	8.8000	9.0000	+23.288%	10	388	-17.000%
2026-06-16	6.5000	7.3000	6.4000	7.3000	+21.667%	74	388	+2.329%
2026-06-15	6.3000	6.4000	6.0000	6.0000	+78.571%	77	346	+24.500%
2026-06-11	3.3000	3.3600	2.8000	3.3600	+1.818%	14	274	+122.321%
2026-06-10	4.1000	4.1000	3.3000	3.3000	-8.587%	6	281	+126.364%
2026-06-08	3.6100	3.6100	3.6100	3.6100	-18.876%	1	279	+106.925%
2026-06-04	4.4500	4.4500	4.4500	4.4500	+1.136%	1	279	+67.865%
2026-06-02	4.4000	4.4000	4.4000	4.4000	0.000%	1	280	+69.773%
2026-06-01	4.5000	4.5000	4.2000	4.4000	-16.981%	7	279	+69.773%
2026-05-29	5.2000	5.3000	5.2000	5.3000	+1.923%	2	276	+40.943%
2026-05-28	4.9000	5.2000	4.9000	5.2000	-3.704%	35	298	+43.654%
2026-05-27	5.6000	5.7000	5.2000	5.4000	+18.421%	30	275	+38.333%
2026-05-22	5.5000	5.5000	4.5600	4.5600	+14.000%	20	252	+63.816%
2026-05-21	4.3000	4.3000	4.0000	4.0000	-4.762%	6	250	+86.750%
2026-05-19	4.5100	4.5100	4.2000	4.2000	-8.696%	4	250	+77.857%
2026-05-18	4.7000	4.7000	4.6000	4.6000	-4.167%	2	244	+62.391%
2026-05-15	4.7000	4.9000	4.7000	4.8000	+6.667%	5	244	+55.625%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+12.500%	1	242	+66.000%
2026-05-13	4.1000	4.1000	4.0000	4.0000	0.000%	6	235	+86.750%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-9.091%	1	235	+86.750%
2026-05-11	5.2000	5.2000	4.4000	4.4000	-16.981%	8	235	+69.773%
2026-05-08	5.6400	5.6400	5.3000	5.3000	-17.188%	11	231	+40.943%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+14.286%	1	235	+16.719%
2026-05-05	5.0000	5.7500	5.0000	5.6000	-8.197%	28	235	+33.393%
2026-05-01	6.4000	6.4000	6.1000	6.1000	0.000%	9	240	+22.459%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-1.613%	3	240	+22.459%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-10.145%	3	240	+20.484%
2026-04-28	6.9000	6.9000	6.9000	6.9000	-2.817%	1	243	+8.261%
2026-04-27	6.7000	7.1000	6.7000	7.1000	+2.453%	143	242	+5.211%
2026-04-24	7.0400	7.0400	6.9000	6.9300	-8.212%	16	150	+7.792%
2026-04-23	8.2000	8.2000	7.5500	7.5500	-14.107%	3	156	-1.060%
2026-04-22	9.8000	9.8000	8.7900	8.7900	-12.100%	20	153	-15.017%
2026-04-21	10.3000	10.3000	10.0000	10.0000	-7.407%	10	140	-25.300%
2026-04-20	11.2000	11.2000	10.6000	10.8000	-12.692%	9	144	-30.833%
2026-04-17	12.2600	13.3000	12.2600	12.3700	+28.854%	17	140	-39.612%
2026-04-16	9.9000	10.0500	9.6000	9.6000	-8.571%	7	126	-22.188%
2026-04-15	9.8000	10.5000	9.8000	10.5000	+14.130%	3	125	-28.857%
2026-04-14	8.3000	9.2000	8.3000	9.2000	+8.235%	6	124	-18.804%
2026-04-13	7.3000	8.5000	7.3000	8.5000	+10.390%	11	124	-12.118%
2026-04-10	7.5000	7.7000	7.5000	7.7000	-8.333%	14	134	-2.987%
2026-04-09	8.2500	8.4000	8.2500	8.4000	+7.417%	2	133	-11.071%
2026-04-08	7.8000	7.8200	7.8000	7.8200	+32.542%	2	134	-4.476%
2026-04-07	5.9000	5.9000	5.9000	5.9000	-3.279%	1	132	+26.610%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-3.175%	1	132	+22.459%
2026-04-02	6.5000	6.5000	6.3000	6.3000	-16.000%	3	130	+18.571%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+15.385%	5	130	-0.400%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+8.333%	1	134	+14.923%
2026-03-30	5.8000	6.0000	5.8000	6.0000	-1.478%	12	134	+24.500%
2026-03-27	6.0900	6.0900	6.0900	6.0900	-14.225%	10	133	+22.660%
2026-03-26	7.1000	7.1000	7.1000	7.1000	-1.389%	8	123	+5.211%
2026-03-24	7.2000	7.3500	7.2000	7.2000	+3.746%	8	123	+3.750%
2026-03-18	7.3000	7.3000	6.7100	6.9400	-7.467%	9	118	+7.637%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-9.639%	1	120	-0.400%
2026-03-09	7.6000	8.3000	7.3600	8.3000	-10.270%	3	119	-10.000%
2026-03-06	8.5200	9.4000	8.5200	9.2500	-12.653%	28	117	-19.243%
2026-03-05	10.6000	10.6000	10.5900	10.5900	-4.509%	2	136	-29.462%
2026-03-04	11.1000	11.1000	11.0900	11.0900	-5.857%	2	138	-32.642%
2026-02-27	11.8000	11.8000	11.4000	11.7800	-1.423%	32	140	-36.587%
2026-02-24	9.7600	11.9500	9.7000	11.9500	+16.019%	26	111	-37.490%
2026-02-23	11.8800	11.8800	10.3000	10.3000	-28.472%	2	105	-27.476%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-4.636%	3	104	-48.125%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+5.594%	1	104	-50.530%
2026-02-17	14.3000	14.3000	14.3000	14.3000	-22.911%	1	103	-47.762%
2026-02-11	18.5500	18.5500	18.5500	18.5500	-11.244%	3	102	-59.730%
2026-02-10	22.2000	22.2000	20.9000	20.9000	-4.128%	5	102	-64.258%
2026-02-06	22.1000	22.1000	21.8000	21.8000	+12.778%	4	97	-65.734%
2026-02-05	19.3300	19.3300	19.3300	19.3300	-18.439%	10	95	-61.355%
2026-02-04	23.5000	23.8000	23.5000	23.7000	+15.385%	12	90	-68.481%
2026-01-29	20.5400	20.5400	20.5400	20.5400	+0.440%	1	88	-63.632%
2026-01-26	20.4500	20.4500	20.4500	20.4500	+1.792%	1	88	-63.472%
2026-01-23	23.7000	23.7000	20.0000	20.0900	-30.243%	9	87	-62.817%
2026-01-20	29.7000	29.7000	28.8000	28.8000	-9.377%	2	81	-74.063%
2026-01-15	31.7800	31.7800	31.7800	31.7800	+25.613%	2	81	-76.495%
2026-01-14	24.3000	25.3000	24.3000	25.3000	-10.695%	6	79	-70.474%
2026-01-13	28.3300	28.3300	28.3300	28.3300	+1.980%	1	84	-73.632%
2026-01-12	27.7700	27.7800	27.7700	27.7800	-27.220%	5	83	-73.110%
2026-01-09	38.1700	38.1700	38.1700	38.1700	-6.331%	1	78	-80.430%
2026-01-08	40.7500	40.7500	40.7500	40.7500	-3.022%	1	77	-81.669%
2026-01-06	42.0200	42.0200	42.0200	42.0200	+7.194%	3	77	-82.223%
2026-01-05	39.2000	39.2000	39.2000	39.2000	+11.681%	10	86	-80.944%
2026-01-02	35.9000	35.9000	33.9000	35.1000	+3.540%	16	86	-78.718%
2025-12-31	34.0000	34.0000	33.9000	33.9000	-5.833%	2	70	-77.965%
2025-12-29	37.5500	37.5500	36.0000	36.0000	-5.512%	6	70	-79.250%
2025-12-26	38.1000	38.1000	38.1000	38.1000	+12.059%	25	65	-80.394%
2025-12-17	34.0000	34.0000	34.0000	34.0000	+3.659%	1	70	-78.029%
2025-12-15	32.1000	32.8000	32.1000	32.8000	-3.586%	5	70	-77.226%
2025-12-11	34.5100	34.5100	34.0200	34.0200	+4.356%	2	67	-78.042%
2025-12-10	29.1000	32.6000	29.1000	32.6000	+13.986%	13	65	-77.086%
2025-12-08	28.6000	28.6000	28.6000	28.6000	+13.043%	3	69	-73.881%
2025-11-06	25.3000	25.3000	25.3000	25.3000	+2.429%	1	66	-70.474%
2025-10-31	24.7000	24.7000	24.7000	24.7000	-4.264%	1	66	-69.757%
2025-10-23	25.8000	25.8000	25.8000	25.8000	+6.173%	18	66	-71.047%
2025-10-21	23.9000	24.3000	23.9000	24.3000	+26.563%	4	51	-69.259%
2025-10-10	19.2000	19.2000	19.2000	19.2000	-5.882%	1	49	-61.094%
2025-10-02	20.4000	20.4000	20.4000	20.4000	-28.169%	6	49	-63.382%
2025-09-15	28.4000	28.4000	28.4000	28.4000	+20.748%	1	49	-73.697%
2025-08-12	23.5200	23.5200	23.5200	23.5200	+14.676%	1	48	-68.240%
2025-08-07	20.5100	20.5100	20.5100	20.5100	-2.333%	1	49	-63.579%
2025-08-04	21.5500	21.5500	21.0000	21.0000	-22.222%	38	48	-64.429%
2025-07-17	27.0000	27.0000	27.0000	27.0000	+3.250%	2	28	-72.333%
2025-07-16	26.1500	26.1500	26.1500	26.1500	-11.864%	2	30	-71.434%
2025-07-03	29.6700	29.6700	29.6700	29.6700	+21.598%	1	29	-74.823%
2025-06-26	24.4000	24.4000	24.4000	24.4000	+33.188%	1	29	-69.385%
2025-06-13	18.3200	18.3200	18.3200	18.3200	-12.762%	4	30	-59.225%
2025-06-09	21.0000	21.0000	21.0000	21.0000	+101.923%	8	28	-64.429%
2025-03-18	10.4000	10.4000	10.4000	10.4000	-5.455%	7	22	-28.173%
2025-03-14	11.0000	11.0000	11.0000	11.0000	-53.762%	2	15	-32.091%
2025-01-29	23.7900	23.7900	23.7900	23.7900	+153.085%	1	14	-68.600%
2024-10-28	9.4000	9.4000	9.4000	9.4000	0.000%	13	13	-20.532%