Dark

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

EOD

Jul 1, 2026

5.69+13.800%(+0.69)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.3000	5.7500	5.3000	5.6900	+13.800%	13	303	0.000%
2026-06-30	5.6700	5.6700	4.9000	5.0000	0.000%	7	295	+13.800%
2026-06-29	5.4000	5.4000	5.0000	5.0000	-15.541%	8	295	+13.800%
2026-06-25	7.0700	7.5000	5.9200	5.9200	+16.078%	6	288	-3.885%
2026-06-24	5.0000	5.7000	5.0000	5.1000	+13.333%	13	286	+11.569%
2026-06-23	4.9000	5.0000	4.5000	4.5000	-14.286%	10	273	+26.444%
2026-06-22	5.6000	5.6000	5.2000	5.2500	-12.500%	9	270	+8.381%
2026-06-18	6.3000	6.3000	6.0000	6.0000	-14.286%	25	251	-5.167%
2026-06-17	6.6000	7.0000	6.6000	7.0000	+29.630%	11	251	-18.714%
2026-06-16	4.8000	5.4000	4.8000	5.4000	+21.076%	12	251	+5.370%
2026-06-15	4.4000	4.9000	4.4000	4.4600	+59.286%	5	247	+27.578%
2026-06-12	2.9000	3.0000	2.8000	2.8000	+19.149%	8	246	+103.214%
2026-06-11	2.1000	2.3500	2.1000	2.3500	+2.174%	4	252	+142.128%
2026-06-10	2.6500	2.6500	2.2500	2.3000	-14.498%	19	255	+147.391%
2026-06-08	2.8000	2.8000	2.6900	2.6900	-18.485%	6	271	+111.524%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+37.500%	1	271	+72.424%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-18.644%	1	270	+137.083%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-22.368%	1	270	+92.881%
2026-05-29	3.7000	3.8000	3.7000	3.8000	-2.564%	2	269	+49.737%
2026-05-27	4.2000	4.2000	3.9000	3.9000	+8.333%	18	267	+45.897%
2026-05-26	3.5700	3.6000	3.5700	3.6000	+5.882%	19	266	+58.056%
2026-05-22	3.3000	3.4000	3.3000	3.4000	+3.030%	7	259	+67.353%
2026-05-21	3.2000	3.3000	3.2000	3.3000	+8.911%	8	259	+72.424%
2026-05-20	3.0300	3.0300	3.0300	3.0300	-13.429%	3	259	+87.789%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+7.692%	2	259	+62.571%
2026-05-14	3.1600	3.3500	3.1600	3.2500	+8.333%	8	259	+75.077%
2026-05-13	2.8500	3.2000	2.8500	3.0000	-6.250%	14	264	+89.667%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-8.571%	1	264	+77.813%
2026-05-11	3.9000	3.9000	3.5000	3.5000	-12.500%	86	264	+62.571%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-7.621%	1	183	+42.250%
2026-05-07	4.4000	4.4000	4.3000	4.3300	-9.034%	4	182	+31.409%
2026-05-06	4.7200	4.7600	4.7200	4.7600	+16.098%	3	183	+19.538%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-10.870%	2	184	+38.780%
2026-05-01	4.6500	4.6500	4.6000	4.6000	-1.288%	5	184	+23.696%
2026-04-30	4.4000	4.6600	4.4000	4.6600	+0.215%	3	184	+22.103%
2026-04-29	4.8000	4.8000	4.6500	4.6500	-12.264%	4	183	+22.366%
2026-04-27	4.8000	5.5000	4.8000	5.3000	+6.000%	11	182	+7.358%
2026-04-24	5.2000	5.2000	5.0000	5.0000	-20.635%	18	185	+13.800%
2026-04-23	6.3000	6.3000	6.3000	6.3000	0.000%	1	195	-9.683%
2026-04-22	7.3000	7.6000	6.3000	6.3000	-18.182%	22	195	-9.683%
2026-04-21	7.8000	7.9000	7.7000	7.7000	-6.098%	11	196	-26.104%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-15.464%	3	196	-30.610%
2026-04-17	7.8000	9.7000	7.8000	9.7000	+22.630%	8	199	-41.340%
2026-04-15	7.6000	7.9100	7.6000	7.9100	+43.557%	16	194	-28.066%
2026-04-13	5.5000	5.5100	5.5000	5.5100	-3.333%	2	188	+3.267%
2026-04-08	6.1000	6.1000	5.7000	5.7000	+21.277%	8	188	-0.175%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-8.382%	1	180	+21.064%
2026-03-31	4.8000	5.1500	4.8000	5.1300	+14.000%	5	179	+10.916%
2026-03-30	4.4700	4.6000	4.0000	4.5000	-10.359%	6	179	+26.444%
2026-03-26	5.0200	5.0200	5.0200	5.0200	-16.611%	2	179	+13.347%
2026-03-25	6.0000	6.0200	5.8000	6.0200	+2.034%	22	179	-5.482%
2026-03-24	5.8900	5.9000	5.6800	5.9000	-5.145%	28	170	-3.559%
2026-03-23	5.9000	6.4700	5.9000	6.2200	+30.947%	17	180	-8.521%
2026-03-20	4.7800	4.7800	4.7500	4.7500	-1.656%	3	180	+19.789%
2026-03-19	4.8400	4.8400	4.8300	4.8300	-12.182%	11	182	+17.805%
2026-03-17	5.7500	5.7500	5.5000	5.5000	-8.789%	6	182	+3.455%
2026-03-16	5.8000	6.0500	5.6700	6.0300	+14.639%	16	180	-5.638%
2026-03-13	5.2600	5.2600	5.2600	5.2600	-17.813%	20	180	+8.175%
2026-03-09	6.4000	6.4000	6.4000	6.4000	-14.667%	4	200	-11.094%
2026-03-06	7.2000	7.5000	7.2000	7.5000	-8.981%	4	200	-24.133%
2026-03-03	8.2400	8.2400	8.2400	8.2400	-13.987%	1	200	-30.947%
2026-02-27	10.0000	10.0000	9.1500	9.5800	-26.308%	23	200	-40.605%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+10.169%	1	201	-56.231%
2026-02-25	9.5000	11.8000	9.5000	11.8000	+25.532%	4	200	-51.780%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+20.513%	1	200	-39.468%
2026-02-23	8.8700	8.8700	7.8000	7.8000	-26.623%	49	199	-27.051%
2026-02-19	10.8400	10.8400	10.6000	10.6300	-12.438%	31	205	-46.472%
2026-02-18	12.1400	12.1400	12.1400	12.1400	-0.492%	2	187	-53.130%
2026-02-13	12.2500	12.2500	12.2000	12.2000	-6.442%	13	192	-53.361%
2026-02-12	13.0400	13.0400	13.0400	13.0400	-11.293%	1	192	-56.365%
2026-02-11	14.7000	14.7000	14.7000	14.7000	-8.696%	1	191	-61.293%
2026-02-05	16.1000	16.1000	16.1000	16.1000	-17.436%	1	191	-64.658%
2026-02-04	19.5000	19.5000	19.5000	19.5000	-0.510%	1	191	-70.821%
2026-02-03	19.0000	19.6000	19.0000	19.6000	+12.000%	21	191	-70.969%
2026-02-02	17.5000	17.5000	17.5000	17.5000	+14.905%	4	191	-67.486%
2026-01-27	15.2300	15.2300	15.2300	15.2300	-10.412%	4	194	-62.640%
2026-01-26	17.3600	17.3600	17.0000	17.0000	+4.039%	2	198	-66.529%
2026-01-23	19.0000	19.0000	16.3400	16.3400	-33.900%	20	198	-65.177%
2026-01-22	24.7200	24.7200	24.7200	24.7200	+0.898%	1	196	-76.982%
2026-01-21	24.5000	24.5000	24.5000	24.5000	-13.732%	1	195	-76.776%
2026-01-16	27.8000	28.4000	27.7000	28.4000	+29.091%	109	94	-79.965%
2026-01-14	22.0000	22.0000	22.0000	22.0000	-8.142%	1	94	-74.136%
2026-01-13	24.7300	24.8500	23.0900	23.9500	+3.680%	5	93	-76.242%
2026-01-12	24.1000	24.1000	23.1000	23.1000	-33.391%	7	92	-75.368%
2026-01-09	34.6800	34.6800	34.6800	34.6800	+0.231%	1	89	-83.593%
2026-01-07	34.6000	34.6000	34.6000	34.6000	-6.989%	2	88	-83.555%
2026-01-06	34.1500	37.6000	34.1500	37.2000	+10.813%	4	88	-84.704%
2026-01-05	33.5700	33.5700	33.5700	33.5700	+14.808%	1	88	-83.050%
2025-12-31	29.2400	29.2400	29.2400	29.2400	-3.498%	1	88	-80.540%
2025-12-30	30.3000	30.3000	30.3000	30.3000	-4.657%	1	88	-81.221%
2025-12-26	31.7800	31.7800	31.7800	31.7800	+1.146%	20	88	-82.096%
2025-12-23	31.4200	31.4200	31.4200	31.4200	+8.345%	1	78	-81.891%
2025-12-18	30.3800	30.3800	29.0000	29.0000	-1.561%	2	77	-80.379%
2025-12-16	29.0000	29.5700	29.0000	29.4600	+5.971%	74	77	-80.686%
2025-12-15	27.8000	27.8000	27.8000	27.8000	-3.372%	1	40	-79.532%
2025-12-11	30.5000	30.5000	28.7000	28.7700	+91.800%	14	40	-80.222%
2025-11-21	15.0000	15.0000	15.0000	15.0000	-17.537%	1	31	-62.067%
2025-11-14	18.1900	18.1900	18.1900	18.1900	-16.214%	1	30	-68.719%
2025-11-04	21.3000	21.7100	21.3000	21.7100	+6.422%	9	31	-73.791%
2025-10-29	20.4000	20.4000	20.4000	20.4000	-5.380%	1	24	-72.108%
2025-10-28	22.1000	22.1000	21.5600	21.5600	-7.863%	3	23	-73.609%
2025-10-27	23.4000	23.4000	23.4000	23.4000	0.000%	1	19	-75.684%
2025-10-24	23.4000	23.4000	23.4000	23.4000	+14.146%	4	19	-75.684%
2025-10-21	20.1000	20.5000	20.1000	20.5000	+21.445%	2	16	-72.244%
2025-10-10	16.8800	16.8800	16.8800	16.8800	-1.287%	1	14	-66.291%
2025-10-09	17.1000	17.1000	17.1000	17.1000	-32.941%	1	13	-66.725%
2025-09-18	25.5000	25.5000	25.5000	25.5000	+39.344%	10	12	-77.686%
2025-08-08	18.3000	18.3000	18.3000	18.3000	-16.818%	1	2	-68.907%
2025-07-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-74.136%