Dark

COF20261218C250
COF Dec 18 2026 250.00 Call (COF261218C00250000)
option OPRA

EOD

Aug 13, 2026

7.00+1.744%(+0.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0000	7.0500	6.6000	7.0000	+1.744%	11	522	0.000%
2026-08-12	6.2000	6.8800	6.1200	6.8800	+10.080%	34	513	+1.744%
2026-08-11	6.3000	6.4000	6.2500	6.2500	+0.806%	27	505	+12.000%
2026-08-10	6.0000	6.2000	6.0000	6.2000	+4.907%	15	494	+12.903%
2026-08-07	6.3000	6.3000	5.8300	5.9100	-12.832%	55	486	+18.443%
2026-08-06	7.4000	7.4000	6.7800	6.7800	-8.871%	6	496	+3.245%
2026-08-05	7.5000	8.0000	7.3000	7.4400	-0.800%	12	498	-5.914%
2026-08-04	7.2000	7.8000	7.2000	7.5000	+20.968%	7	492	-6.667%
2026-08-03	5.7000	6.2000	5.7000	6.2000	+42.202%	138	487	+12.903%
2026-07-31	4.3600	4.3600	4.3600	4.3600	+9.000%	5	423	+60.550%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-25.788%	1	423	+75.000%
2026-07-29	5.1000	5.3900	5.1000	5.3900	-0.185%	6	424	+29.870%
2026-07-28	4.7000	5.4000	4.7000	5.4000	+22.727%	7	420	+29.630%
2026-07-27	4.7000	4.7000	4.4000	4.4000	+13.111%	2	419	+59.091%
2026-07-24	3.6000	3.8900	3.6000	3.8900	+17.879%	2	419	+79.949%
2026-07-23	3.1600	3.3000	3.1600	3.3000	-13.158%	6	417	+112.121%
2026-07-22	3.6000	3.8000	3.4000	3.8000	-24.752%	45	412	+84.211%
2026-07-21	5.1500	5.1500	5.0500	5.0500	-13.081%	56	379	+38.614%
2026-07-20	5.7000	5.8100	5.7000	5.8100	+1.930%	55	355	+20.482%
2026-07-17	5.2000	5.7000	5.2000	5.7000	-9.524%	4	389	+22.807%
2026-07-16	6.2700	6.4000	6.2700	6.3000	+8.997%	4	392	+11.111%
2026-07-15	5.6000	6.0000	5.6000	5.7800	+7.037%	5	392	+21.107%
2026-07-14	5.8000	5.8000	5.4000	5.4000	+13.684%	2	391	+29.630%
2026-07-13	4.7500	4.7500	4.7500	4.7500	+7.955%	1	391	+47.368%
2026-07-09	4.1000	4.4000	4.1000	4.4000	+7.317%	5	390	+59.091%
2026-07-08	4.1000	4.1000	3.9000	4.1000	-22.642%	22	388	+70.732%
2026-07-07	5.8000	5.8000	5.2000	5.3000	-4.505%	142	400	+32.075%
2026-07-06	5.7000	5.7000	5.5500	5.5500	-2.460%	3	303	+26.126%
2026-07-01	5.3000	5.7500	5.3000	5.6900	+13.800%	13	303	+23.023%
2026-06-30	5.6700	5.6700	4.9000	5.0000	0.000%	7	295	+40.000%
2026-06-29	5.4000	5.4000	5.0000	5.0000	-15.541%	8	295	+40.000%
2026-06-25	7.0700	7.5000	5.9200	5.9200	+16.078%	6	288	+18.243%
2026-06-24	5.0000	5.7000	5.0000	5.1000	+13.333%	13	286	+37.255%
2026-06-23	4.9000	5.0000	4.5000	4.5000	-14.286%	10	273	+55.556%
2026-06-22	5.6000	5.6000	5.2000	5.2500	-12.500%	9	270	+33.333%
2026-06-18	6.3000	6.3000	6.0000	6.0000	-14.286%	25	251	+16.667%
2026-06-17	6.6000	7.0000	6.6000	7.0000	+29.630%	11	251	0.000%
2026-06-16	4.8000	5.4000	4.8000	5.4000	+21.076%	12	251	+29.630%
2026-06-15	4.4000	4.9000	4.4000	4.4600	+59.286%	5	247	+56.951%
2026-06-12	2.9000	3.0000	2.8000	2.8000	+19.149%	8	246	+150.000%
2026-06-11	2.1000	2.3500	2.1000	2.3500	+2.174%	4	252	+197.872%
2026-06-10	2.6500	2.6500	2.2500	2.3000	-14.498%	19	255	+204.348%
2026-06-08	2.8000	2.8000	2.6900	2.6900	-18.485%	6	271	+160.223%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+37.500%	1	271	+112.121%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-18.644%	1	270	+191.667%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-22.368%	1	270	+137.288%
2026-05-29	3.7000	3.8000	3.7000	3.8000	-2.564%	2	269	+84.211%
2026-05-27	4.2000	4.2000	3.9000	3.9000	+8.333%	18	267	+79.487%
2026-05-26	3.5700	3.6000	3.5700	3.6000	+5.882%	19	266	+94.444%
2026-05-22	3.3000	3.4000	3.3000	3.4000	+3.030%	7	259	+105.882%
2026-05-21	3.2000	3.3000	3.2000	3.3000	+8.911%	8	259	+112.121%
2026-05-20	3.0300	3.0300	3.0300	3.0300	-13.429%	3	259	+131.023%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+7.692%	2	259	+100.000%
2026-05-14	3.1600	3.3500	3.1600	3.2500	+8.333%	8	259	+115.385%
2026-05-13	2.8500	3.2000	2.8500	3.0000	-6.250%	14	264	+133.333%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-8.571%	1	264	+118.750%
2026-05-11	3.9000	3.9000	3.5000	3.5000	-12.500%	86	264	+100.000%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-7.621%	1	183	+75.000%
2026-05-07	4.4000	4.4000	4.3000	4.3300	-9.034%	4	182	+61.663%
2026-05-06	4.7200	4.7600	4.7200	4.7600	+16.098%	3	183	+47.059%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-10.870%	2	184	+70.732%
2026-05-01	4.6500	4.6500	4.6000	4.6000	-1.288%	5	184	+52.174%
2026-04-30	4.4000	4.6600	4.4000	4.6600	+0.215%	3	184	+50.215%
2026-04-29	4.8000	4.8000	4.6500	4.6500	-12.264%	4	183	+50.538%
2026-04-27	4.8000	5.5000	4.8000	5.3000	+6.000%	11	182	+32.075%
2026-04-24	5.2000	5.2000	5.0000	5.0000	-20.635%	18	185	+40.000%
2026-04-23	6.3000	6.3000	6.3000	6.3000	0.000%	1	195	+11.111%
2026-04-22	7.3000	7.6000	6.3000	6.3000	-18.182%	22	195	+11.111%
2026-04-21	7.8000	7.9000	7.7000	7.7000	-6.098%	11	196	-9.091%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-15.464%	3	196	-14.634%
2026-04-17	7.8000	9.7000	7.8000	9.7000	+22.630%	8	199	-27.835%
2026-04-15	7.6000	7.9100	7.6000	7.9100	+43.557%	16	194	-11.504%
2026-04-13	5.5000	5.5100	5.5000	5.5100	-3.333%	2	188	+27.042%
2026-04-08	6.1000	6.1000	5.7000	5.7000	+21.277%	8	188	+22.807%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-8.382%	1	180	+48.936%
2026-03-31	4.8000	5.1500	4.8000	5.1300	+14.000%	5	179	+36.452%
2026-03-30	4.4700	4.6000	4.0000	4.5000	-10.359%	6	179	+55.556%
2026-03-26	5.0200	5.0200	5.0200	5.0200	-16.611%	2	179	+39.442%
2026-03-25	6.0000	6.0200	5.8000	6.0200	+2.034%	22	179	+16.279%
2026-03-24	5.8900	5.9000	5.6800	5.9000	-5.145%	28	170	+18.644%
2026-03-23	5.9000	6.4700	5.9000	6.2200	+30.947%	17	180	+12.540%
2026-03-20	4.7800	4.7800	4.7500	4.7500	-1.656%	3	180	+47.368%
2026-03-19	4.8400	4.8400	4.8300	4.8300	-12.182%	11	182	+44.928%
2026-03-17	5.7500	5.7500	5.5000	5.5000	-8.789%	6	182	+27.273%
2026-03-16	5.8000	6.0500	5.6700	6.0300	+14.639%	16	180	+16.086%
2026-03-13	5.2600	5.2600	5.2600	5.2600	-17.813%	20	180	+33.080%
2026-03-09	6.4000	6.4000	6.4000	6.4000	-14.667%	4	200	+9.375%
2026-03-06	7.2000	7.5000	7.2000	7.5000	-8.981%	4	200	-6.667%
2026-03-03	8.2400	8.2400	8.2400	8.2400	-13.987%	1	200	-15.049%
2026-02-27	10.0000	10.0000	9.1500	9.5800	-26.308%	23	200	-26.931%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+10.169%	1	201	-46.154%
2026-02-25	9.5000	11.8000	9.5000	11.8000	+25.532%	4	200	-40.678%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+20.513%	1	200	-25.532%
2026-02-23	8.8700	8.8700	7.8000	7.8000	-26.623%	49	199	-10.256%
2026-02-19	10.8400	10.8400	10.6000	10.6300	-12.438%	31	205	-34.149%
2026-02-18	12.1400	12.1400	12.1400	12.1400	-0.492%	2	187	-42.339%
2026-02-13	12.2500	12.2500	12.2000	12.2000	-6.442%	13	192	-42.623%
2026-02-12	13.0400	13.0400	13.0400	13.0400	-11.293%	1	192	-46.319%
2026-02-11	14.7000	14.7000	14.7000	14.7000	-8.696%	1	191	-52.381%
2026-02-05	16.1000	16.1000	16.1000	16.1000	-17.436%	1	191	-56.522%
2026-02-04	19.5000	19.5000	19.5000	19.5000	-0.510%	1	191	-64.103%
2026-02-03	19.0000	19.6000	19.0000	19.6000	+12.000%	21	191	-64.286%
2026-02-02	17.5000	17.5000	17.5000	17.5000	+14.905%	4	191	-60.000%
2026-01-27	15.2300	15.2300	15.2300	15.2300	-10.412%	4	194	-54.038%
2026-01-26	17.3600	17.3600	17.0000	17.0000	+4.039%	2	198	-58.824%
2026-01-23	19.0000	19.0000	16.3400	16.3400	-33.900%	20	198	-57.160%
2026-01-22	24.7200	24.7200	24.7200	24.7200	+0.898%	1	196	-71.683%
2026-01-21	24.5000	24.5000	24.5000	24.5000	-13.732%	1	195	-71.429%
2026-01-16	27.8000	28.4000	27.7000	28.4000	+29.091%	109	94	-75.352%
2026-01-14	22.0000	22.0000	22.0000	22.0000	-8.142%	1	94	-68.182%
2026-01-13	24.7300	24.8500	23.0900	23.9500	+3.680%	5	93	-70.772%
2026-01-12	24.1000	24.1000	23.1000	23.1000	-33.391%	7	92	-69.697%
2026-01-09	34.6800	34.6800	34.6800	34.6800	+0.231%	1	89	-79.815%
2026-01-07	34.6000	34.6000	34.6000	34.6000	-6.989%	2	88	-79.769%
2026-01-06	34.1500	37.6000	34.1500	37.2000	+10.813%	4	88	-81.183%
2026-01-05	33.5700	33.5700	33.5700	33.5700	+14.808%	1	88	-79.148%
2025-12-31	29.2400	29.2400	29.2400	29.2400	-3.498%	1	88	-76.060%
2025-12-30	30.3000	30.3000	30.3000	30.3000	-4.657%	1	88	-76.898%
2025-12-26	31.7800	31.7800	31.7800	31.7800	+1.146%	20	88	-77.974%
2025-12-23	31.4200	31.4200	31.4200	31.4200	+8.345%	1	78	-77.721%
2025-12-18	30.3800	30.3800	29.0000	29.0000	-1.561%	2	77	-75.862%
2025-12-16	29.0000	29.5700	29.0000	29.4600	+5.971%	74	77	-76.239%
2025-12-15	27.8000	27.8000	27.8000	27.8000	-3.372%	1	40	-74.820%
2025-12-11	30.5000	30.5000	28.7000	28.7700	+91.800%	14	40	-75.669%
2025-11-21	15.0000	15.0000	15.0000	15.0000	-17.537%	1	31	-53.333%
2025-11-14	18.1900	18.1900	18.1900	18.1900	-16.214%	1	30	-61.517%
2025-11-04	21.3000	21.7100	21.3000	21.7100	+6.422%	9	31	-67.757%
2025-10-29	20.4000	20.4000	20.4000	20.4000	-5.380%	1	24	-65.686%
2025-10-28	22.1000	22.1000	21.5600	21.5600	-7.863%	3	23	-67.532%
2025-10-27	23.4000	23.4000	23.4000	23.4000	0.000%	1	19	-70.085%
2025-10-24	23.4000	23.4000	23.4000	23.4000	+14.146%	4	19	-70.085%
2025-10-21	20.1000	20.5000	20.1000	20.5000	+21.445%	2	16	-65.854%
2025-10-10	16.8800	16.8800	16.8800	16.8800	-1.287%	1	14	-58.531%
2025-10-09	17.1000	17.1000	17.1000	17.1000	-32.941%	1	13	-59.064%
2025-09-18	25.5000	25.5000	25.5000	25.5000	+39.344%	10	12	-72.549%
2025-08-08	18.3000	18.3000	18.3000	18.3000	-16.818%	1	2	-61.749%
2025-07-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-68.182%