Dark

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

EOD

Aug 13, 2026

9.25+2.778%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.7000	9.7000	9.2000	9.2500	+2.778%	4	502	0.000%
2026-08-12	8.7200	9.0000	8.7200	9.0000	+7.143%	4	501	+2.778%
2026-08-10	8.4000	8.4000	8.4000	8.4000	-18.447%	1	500	+10.119%
2026-08-05	10.3000	10.3000	10.3000	10.3000	-3.738%	21	501	-10.194%
2026-08-04	9.0000	10.9000	9.0000	10.7000	+20.225%	25	504	-13.551%
2026-08-03	8.2000	9.2000	8.0000	8.9000	+37.558%	28	495	+3.933%
2026-07-31	6.2000	6.4700	6.2000	6.4700	+10.598%	3	484	+42.968%
2026-07-30	5.9800	5.9800	5.8500	5.8500	-23.026%	2	482	+58.120%
2026-07-29	7.3000	7.6000	7.3000	7.6000	+2.703%	7	484	+21.711%
2026-07-28	6.4000	7.4000	6.4000	7.4000	+21.311%	9	478	+25.000%
2026-07-27	6.6900	6.6900	6.1000	6.1000	+7.018%	2	473	+51.639%
2026-07-24	5.2000	5.7000	5.2000	5.7000	+23.913%	16	473	+62.281%
2026-07-23	4.8000	4.8000	4.4000	4.6000	-13.208%	16	474	+101.087%
2026-07-22	4.9000	5.3000	4.9000	5.3000	-25.352%	11	472	+74.528%
2026-07-21	7.0000	7.1000	6.6500	7.1000	-5.333%	88	473	+30.282%
2026-07-20	7.7200	7.8000	7.5000	7.5000	-7.407%	3	432	+23.333%
2026-07-17	8.1000	8.1000	8.1000	8.1000	-13.369%	1	431	+14.198%
2026-07-16	9.3500	9.3500	9.3500	9.3500	+25.335%	2	430	-1.070%
2026-07-14	7.2000	7.5500	7.2000	7.4600	+12.012%	15	430	+23.995%
2026-07-13	7.0000	7.0000	6.5000	6.6600	+5.714%	31	433	+38.889%
2026-07-09	5.6000	6.3000	5.6000	6.3000	+38.462%	12	427	+46.825%
2026-07-08	5.4000	5.4000	4.3000	4.5500	-41.667%	309	427	+103.297%
2026-07-07	7.8000	7.8000	7.8000	7.8000	-3.106%	3	514	+18.590%
2026-07-06	8.0800	8.1500	8.0500	8.0500	+11.806%	61	511	+14.907%
2026-07-02	7.8000	7.8000	7.2000	7.2000	-3.614%	64	389	+28.472%
2026-07-01	7.3000	7.5000	7.3000	7.4700	+2.329%	7	389	+23.829%
2026-06-30	7.3000	7.3000	7.3000	7.3000	+2.817%	1	386	+26.712%
2026-06-29	7.4000	7.5000	6.8000	7.1000	-13.415%	20	385	+30.282%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+4.459%	4	403	+12.805%
2026-06-25	7.8500	7.8500	7.8500	7.8500	+13.768%	36	403	+17.834%
2026-06-24	6.7000	7.5000	6.7000	6.9000	+13.115%	70	367	+34.058%
2026-06-23	6.1000	6.1000	6.1000	6.1000	-12.857%	1	373	+51.639%
2026-06-22	7.3000	7.3000	7.0000	7.0000	-13.580%	5	372	+32.143%
2026-06-18	8.3300	8.4000	8.0000	8.1000	-10.000%	28	388	+14.198%
2026-06-17	9.0000	9.0000	8.8000	9.0000	+23.288%	10	388	+2.778%
2026-06-16	6.5000	7.3000	6.4000	7.3000	+21.667%	74	388	+26.712%
2026-06-15	6.3000	6.4000	6.0000	6.0000	+78.571%	77	346	+54.167%
2026-06-11	3.3000	3.3600	2.8000	3.3600	+1.818%	14	274	+175.298%
2026-06-10	4.1000	4.1000	3.3000	3.3000	-8.587%	6	281	+180.303%
2026-06-08	3.6100	3.6100	3.6100	3.6100	-18.876%	1	279	+156.233%
2026-06-04	4.4500	4.4500	4.4500	4.4500	+1.136%	1	279	+107.865%
2026-06-02	4.4000	4.4000	4.4000	4.4000	0.000%	1	280	+110.227%
2026-06-01	4.5000	4.5000	4.2000	4.4000	-16.981%	7	279	+110.227%
2026-05-29	5.2000	5.3000	5.2000	5.3000	+1.923%	2	276	+74.528%
2026-05-28	4.9000	5.2000	4.9000	5.2000	-3.704%	35	298	+77.885%
2026-05-27	5.6000	5.7000	5.2000	5.4000	+18.421%	30	275	+71.296%
2026-05-22	5.5000	5.5000	4.5600	4.5600	+14.000%	20	252	+102.851%
2026-05-21	4.3000	4.3000	4.0000	4.0000	-4.762%	6	250	+131.250%
2026-05-19	4.5100	4.5100	4.2000	4.2000	-8.696%	4	250	+120.238%
2026-05-18	4.7000	4.7000	4.6000	4.6000	-4.167%	2	244	+101.087%
2026-05-15	4.7000	4.9000	4.7000	4.8000	+6.667%	5	244	+92.708%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+12.500%	1	242	+105.556%
2026-05-13	4.1000	4.1000	4.0000	4.0000	0.000%	6	235	+131.250%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-9.091%	1	235	+131.250%
2026-05-11	5.2000	5.2000	4.4000	4.4000	-16.981%	8	235	+110.227%
2026-05-08	5.6400	5.6400	5.3000	5.3000	-17.188%	11	231	+74.528%
2026-05-06	6.4000	6.4000	6.4000	6.4000	+14.286%	1	235	+44.531%
2026-05-05	5.0000	5.7500	5.0000	5.6000	-8.197%	28	235	+65.179%
2026-05-01	6.4000	6.4000	6.1000	6.1000	0.000%	9	240	+51.639%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-1.613%	3	240	+51.639%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-10.145%	3	240	+49.194%
2026-04-28	6.9000	6.9000	6.9000	6.9000	-2.817%	1	243	+34.058%
2026-04-27	6.7000	7.1000	6.7000	7.1000	+2.453%	143	242	+30.282%
2026-04-24	7.0400	7.0400	6.9000	6.9300	-8.212%	16	150	+33.478%
2026-04-23	8.2000	8.2000	7.5500	7.5500	-14.107%	3	156	+22.517%
2026-04-22	9.8000	9.8000	8.7900	8.7900	-12.100%	20	153	+5.233%
2026-04-21	10.3000	10.3000	10.0000	10.0000	-7.407%	10	140	-7.500%
2026-04-20	11.2000	11.2000	10.6000	10.8000	-12.692%	9	144	-14.352%
2026-04-17	12.2600	13.3000	12.2600	12.3700	+28.854%	17	140	-25.222%
2026-04-16	9.9000	10.0500	9.6000	9.6000	-8.571%	7	126	-3.646%
2026-04-15	9.8000	10.5000	9.8000	10.5000	+14.130%	3	125	-11.905%
2026-04-14	8.3000	9.2000	8.3000	9.2000	+8.235%	6	124	+0.543%
2026-04-13	7.3000	8.5000	7.3000	8.5000	+10.390%	11	124	+8.824%
2026-04-10	7.5000	7.7000	7.5000	7.7000	-8.333%	14	134	+20.130%
2026-04-09	8.2500	8.4000	8.2500	8.4000	+7.417%	2	133	+10.119%
2026-04-08	7.8000	7.8200	7.8000	7.8200	+32.542%	2	134	+18.286%
2026-04-07	5.9000	5.9000	5.9000	5.9000	-3.279%	1	132	+56.780%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-3.175%	1	132	+51.639%
2026-04-02	6.5000	6.5000	6.3000	6.3000	-16.000%	3	130	+46.825%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+15.385%	5	130	+23.333%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+8.333%	1	134	+42.308%
2026-03-30	5.8000	6.0000	5.8000	6.0000	-1.478%	12	134	+54.167%
2026-03-27	6.0900	6.0900	6.0900	6.0900	-14.225%	10	133	+51.888%
2026-03-26	7.1000	7.1000	7.1000	7.1000	-1.389%	8	123	+30.282%
2026-03-24	7.2000	7.3500	7.2000	7.2000	+3.746%	8	123	+28.472%
2026-03-18	7.3000	7.3000	6.7100	6.9400	-7.467%	9	118	+33.285%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-9.639%	1	120	+23.333%
2026-03-09	7.6000	8.3000	7.3600	8.3000	-10.270%	3	119	+11.446%
2026-03-06	8.5200	9.4000	8.5200	9.2500	-12.653%	28	117	0.000%
2026-03-05	10.6000	10.6000	10.5900	10.5900	-4.509%	2	136	-12.653%
2026-03-04	11.1000	11.1000	11.0900	11.0900	-5.857%	2	138	-16.592%
2026-02-27	11.8000	11.8000	11.4000	11.7800	-1.423%	32	140	-21.477%
2026-02-24	9.7600	11.9500	9.7000	11.9500	+16.019%	26	111	-22.594%
2026-02-23	11.8800	11.8800	10.3000	10.3000	-28.472%	2	105	-10.194%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-4.636%	3	104	-35.764%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+5.594%	1	104	-38.742%
2026-02-17	14.3000	14.3000	14.3000	14.3000	-22.911%	1	103	-35.315%
2026-02-11	18.5500	18.5500	18.5500	18.5500	-11.244%	3	102	-50.135%
2026-02-10	22.2000	22.2000	20.9000	20.9000	-4.128%	5	102	-55.742%
2026-02-06	22.1000	22.1000	21.8000	21.8000	+12.778%	4	97	-57.569%
2026-02-05	19.3300	19.3300	19.3300	19.3300	-18.439%	10	95	-52.147%
2026-02-04	23.5000	23.8000	23.5000	23.7000	+15.385%	12	90	-60.970%
2026-01-29	20.5400	20.5400	20.5400	20.5400	+0.440%	1	88	-54.966%
2026-01-26	20.4500	20.4500	20.4500	20.4500	+1.792%	1	88	-54.768%
2026-01-23	23.7000	23.7000	20.0000	20.0900	-30.243%	9	87	-53.957%
2026-01-20	29.7000	29.7000	28.8000	28.8000	-9.377%	2	81	-67.882%
2026-01-15	31.7800	31.7800	31.7800	31.7800	+25.613%	2	81	-70.894%
2026-01-14	24.3000	25.3000	24.3000	25.3000	-10.695%	6	79	-63.439%
2026-01-13	28.3300	28.3300	28.3300	28.3300	+1.980%	1	84	-67.349%
2026-01-12	27.7700	27.7800	27.7700	27.7800	-27.220%	5	83	-66.703%
2026-01-09	38.1700	38.1700	38.1700	38.1700	-6.331%	1	78	-75.766%
2026-01-08	40.7500	40.7500	40.7500	40.7500	-3.022%	1	77	-77.301%
2026-01-06	42.0200	42.0200	42.0200	42.0200	+7.194%	3	77	-77.987%
2026-01-05	39.2000	39.2000	39.2000	39.2000	+11.681%	10	86	-76.403%
2026-01-02	35.9000	35.9000	33.9000	35.1000	+3.540%	16	86	-73.647%
2025-12-31	34.0000	34.0000	33.9000	33.9000	-5.833%	2	70	-72.714%
2025-12-29	37.5500	37.5500	36.0000	36.0000	-5.512%	6	70	-74.306%
2025-12-26	38.1000	38.1000	38.1000	38.1000	+12.059%	25	65	-75.722%
2025-12-17	34.0000	34.0000	34.0000	34.0000	+3.659%	1	70	-72.794%
2025-12-15	32.1000	32.8000	32.1000	32.8000	-3.586%	5	70	-71.799%
2025-12-11	34.5100	34.5100	34.0200	34.0200	+4.356%	2	67	-72.810%
2025-12-10	29.1000	32.6000	29.1000	32.6000	+13.986%	13	65	-71.626%
2025-12-08	28.6000	28.6000	28.6000	28.6000	+13.043%	3	69	-67.657%
2025-11-06	25.3000	25.3000	25.3000	25.3000	+2.429%	1	66	-63.439%
2025-10-31	24.7000	24.7000	24.7000	24.7000	-4.264%	1	66	-62.551%
2025-10-23	25.8000	25.8000	25.8000	25.8000	+6.173%	18	66	-64.147%
2025-10-21	23.9000	24.3000	23.9000	24.3000	+26.563%	4	51	-61.934%
2025-10-10	19.2000	19.2000	19.2000	19.2000	-5.882%	1	49	-51.823%
2025-10-02	20.4000	20.4000	20.4000	20.4000	-28.169%	6	49	-54.657%
2025-09-15	28.4000	28.4000	28.4000	28.4000	+20.748%	1	49	-67.430%
2025-08-12	23.5200	23.5200	23.5200	23.5200	+14.676%	1	48	-60.672%
2025-08-07	20.5100	20.5100	20.5100	20.5100	-2.333%	1	49	-54.900%
2025-08-04	21.5500	21.5500	21.0000	21.0000	-22.222%	38	48	-55.952%
2025-07-17	27.0000	27.0000	27.0000	27.0000	+3.250%	2	28	-65.741%
2025-07-16	26.1500	26.1500	26.1500	26.1500	-11.864%	2	30	-64.627%
2025-07-03	29.6700	29.6700	29.6700	29.6700	+21.598%	1	29	-68.824%
2025-06-26	24.4000	24.4000	24.4000	24.4000	+33.188%	1	29	-62.090%
2025-06-13	18.3200	18.3200	18.3200	18.3200	-12.762%	4	30	-49.509%
2025-06-09	21.0000	21.0000	21.0000	21.0000	+101.923%	8	28	-55.952%
2025-03-18	10.4000	10.4000	10.4000	10.4000	-5.455%	7	22	-11.058%
2025-03-14	11.0000	11.0000	11.0000	11.0000	-53.762%	2	15	-15.909%
2025-01-29	23.7900	23.7900	23.7900	23.7900	+153.085%	1	14	-61.118%
2024-10-28	9.4000	9.4000	9.4000	9.4000	0.000%	13	13	-1.596%