Dark

COF20261218C260
COF Dec 18 2026 260.00 Call (COF261218C00260000)
option OPRA

EOD

Aug 13, 2026

4.90+2.941%(+0.14)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	5.0000	4.3000	4.9000	+2.941%	42	266	0.000%
2026-08-12	4.3000	4.7600	4.2000	4.7600	+8.182%	18	283	+2.941%
2026-08-11	4.6000	4.6000	4.4000	4.4000	+3.044%	17	267	+11.364%
2026-08-10	4.0000	4.3000	4.0000	4.2700	-1.613%	13	262	+14.754%
2026-08-07	4.3400	4.3400	4.3400	4.3400	-9.583%	1	254	+12.903%
2026-08-06	5.4000	5.4000	4.8000	4.8000	-7.514%	74	254	+2.083%
2026-08-05	5.6000	5.6000	5.1900	5.1900	-2.991%	33	205	-5.588%
2026-08-04	4.5000	5.3500	4.5000	5.3500	+24.419%	43	187	-8.411%
2026-08-03	4.0000	4.3800	4.0000	4.3000	+38.710%	3	152	+13.953%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-17.333%	1	152	+58.065%
2026-07-29	3.5400	3.8100	3.4000	3.7500	+13.636%	6	151	+30.667%
2026-07-27	3.1000	3.3000	3.1000	3.3000	+20.000%	2	147	+48.485%
2026-07-22	2.6600	2.7500	2.6600	2.7500	-23.611%	3	148	+78.182%
2026-07-21	3.5000	3.7000	3.5000	3.6000	-7.692%	16	145	+36.111%
2026-07-20	3.9100	3.9100	3.9000	3.9000	-4.645%	2	139	+25.641%
2026-07-17	3.8000	4.3000	3.8000	4.0900	-18.200%	4	140	+19.804%
2026-07-16	4.6000	5.0000	4.6000	5.0000	+25.945%	2	140	-2.000%
2026-07-14	4.2200	4.2200	3.7300	3.9700	+10.278%	7	138	+23.426%
2026-07-13	3.7000	3.7000	3.6000	3.6000	+9.091%	4	133	+36.111%
2026-07-10	3.4000	3.4000	3.3000	3.3000	+6.452%	4	134	+48.485%
2026-07-09	2.7800	3.1000	2.7800	3.1000	-27.907%	12	135	+58.065%
2026-07-07	4.3000	4.3000	4.3000	4.3000	+0.703%	2	130	+13.953%
2026-07-06	3.8000	4.2700	3.8000	4.2700	+8.929%	3	131	+14.754%
2026-07-01	4.0000	4.2300	3.9000	3.9200	-12.889%	16	129	+25.000%
2026-06-25	5.6000	5.6000	4.5000	4.5000	+12.500%	8	120	+8.889%
2026-06-24	3.3500	4.1000	3.3500	4.0000	-4.762%	20	117	+22.500%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-2.326%	2	109	+16.667%
2026-06-18	4.7000	4.7000	4.3000	4.3000	-17.466%	19	107	+13.953%
2026-06-17	5.0000	5.2100	4.9000	5.2100	+30.250%	21	107	-5.950%
2026-06-16	3.6000	4.0000	3.5000	4.0000	+26.582%	8	107	+22.500%
2026-06-15	3.2300	3.5000	3.1600	3.1600	+37.391%	8	102	+55.063%
2026-06-12	2.0000	2.3000	2.0000	2.3000	+47.436%	8	104	+113.043%
2026-06-11	1.5600	1.5600	1.5600	1.5600	-17.895%	1	108	+214.103%
2026-06-10	2.1000	2.1000	1.9000	1.9000	-15.556%	6	107	+157.895%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+12.500%	1	106	+117.778%
2026-06-08	2.1000	2.1000	2.0000	2.0000	+1.010%	6	105	+145.000%
2026-06-05	2.1500	2.1500	1.9800	1.9800	-13.913%	2	99	+147.475%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+31.429%	1	98	+113.043%
2026-06-03	2.1000	2.1000	1.7500	1.7500	-32.692%	2	98	+180.000%
2026-06-02	2.5500	2.6000	2.5500	2.6000	+1.961%	5	97	+88.462%
2026-06-01	2.4600	2.5500	2.4600	2.5500	0.000%	2	93	+92.157%
2026-05-28	2.5500	2.5500	2.5500	2.5500	-19.304%	1	92	+92.157%
2026-05-27	3.1600	3.1600	3.1600	3.1600	+40.444%	1	91	+55.063%
2026-05-19	2.2500	2.2500	2.2500	2.2500	+2.273%	1	91	+117.778%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-10.569%	1	91	+122.727%
2026-05-11	3.1000	3.1000	2.4600	2.4600	-23.125%	5	90	+99.187%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-8.571%	1	90	+53.125%
2026-05-06	3.5000	3.5000	3.5000	3.5000	+9.375%	1	89	+40.000%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-16.449%	1	89	+53.125%
2026-04-29	3.8300	3.8300	3.8300	3.8300	+0.789%	3	88	+27.937%
2026-04-24	3.9000	4.1000	3.8000	3.8000	-13.636%	7	89	+28.947%
2026-04-23	4.7000	4.7000	4.4000	4.4000	-12.000%	11	83	+11.364%
2026-04-22	6.1000	6.1000	5.0000	5.0000	-15.110%	4	72	-2.000%
2026-04-21	5.8900	5.8900	5.8900	5.8900	-14.638%	1	70	-16.808%
2026-04-17	6.9000	6.9000	6.9000	6.9000	+22.558%	2	70	-28.986%
2026-04-16	5.6000	5.6300	5.6000	5.6300	+17.782%	3	72	-12.966%
2026-04-13	4.3000	4.7800	4.3000	4.7800	-5.534%	2	69	+2.510%
2026-04-09	5.0600	5.0600	5.0600	5.0600	+34.574%	1	68	-3.162%
2026-03-31	3.5500	3.7600	3.5500	3.7600	+7.429%	3	67	+30.319%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-22.222%	1	67	+40.000%
2026-03-23	5.1500	5.1500	4.5000	4.5000	+16.279%	3	67	+8.889%
2026-03-19	3.8700	3.8700	3.8700	3.8700	-10.000%	10	64	+26.615%
2026-03-16	4.4500	4.4500	4.3000	4.3000	-16.988%	2	59	+13.953%
2026-03-09	5.1800	5.1800	5.1800	5.1800	-12.203%	1	61	-5.405%
2026-03-06	5.9000	5.9000	5.9000	5.9000	-16.901%	8	62	-16.949%
2026-03-04	7.1000	7.1000	7.1000	7.1000	-10.579%	2	67	-30.986%
2026-02-27	7.9400	7.9400	7.9400	7.9400	-22.913%	1	69	-38.287%
2026-02-26	10.3600	10.3600	10.3000	10.3000	+12.078%	4	70	-52.427%
2026-02-25	8.8200	9.1900	8.8200	9.1900	+22.533%	2	67	-46.681%
2026-02-24	7.5000	7.5000	7.5000	7.5000	+15.385%	1	67	-34.667%
2026-02-23	7.1400	7.1400	6.5000	6.5000	-34.343%	11	67	-24.615%
2026-02-18	9.9000	9.9000	9.9000	9.9000	+2.062%	4	58	-50.505%
2026-02-17	9.5000	9.7000	9.5000	9.7000	-5.825%	2	54	-49.485%
2026-02-13	9.9000	10.3000	9.9000	10.3000	-29.452%	11	48	-52.427%
2026-02-09	14.6000	14.6000	14.6000	14.6000	-10.703%	4	48	-66.438%
2026-02-03	16.3500	16.3500	16.3500	16.3500	+14.336%	20	48	-70.031%
2026-01-29	14.5000	14.5000	14.3000	14.3000	0.000%	21	64	-65.734%
2026-01-28	14.3000	14.3000	14.3000	14.3000	-1.038%	1	43	-65.734%
2026-01-26	14.4000	14.4500	13.6800	14.4500	+3.957%	18	44	-66.090%
2026-01-23	16.8000	16.8000	13.5000	13.9000	-33.493%	21	35	-64.748%
2026-01-22	20.9000	20.9000	20.9000	20.9000	+8.122%	1	31	-76.555%
2026-01-21	19.3600	19.9000	19.3300	19.3300	-0.361%	7	30	-74.651%
2026-01-20	19.4000	19.4000	19.4000	19.4000	-18.143%	1	30	-74.742%
2026-01-16	23.7000	23.7000	23.7000	23.7000	+5.333%	1	31	-79.325%
2026-01-15	22.5000	22.5000	22.0000	22.5000	+22.283%	5	31	-78.222%
2026-01-14	18.4000	18.4000	18.4000	18.4000	-11.111%	1	34	-73.370%
2026-01-13	20.7500	20.7800	19.4200	20.7000	+8.947%	20	34	-76.329%
2026-01-12	20.1000	20.1000	19.0000	19.0000	-32.624%	2	29	-74.211%
2026-01-09	31.2300	31.2300	28.2000	28.2000	-13.231%	2	28	-82.624%
2026-01-06	32.7000	32.7000	32.5000	32.5000	+13.043%	3	28	-84.923%
2026-01-05	28.7500	28.7500	28.7500	28.7500	+16.870%	1	33	-82.957%
2025-12-31	24.6000	24.8000	24.4500	24.6000	-1.403%	10	33	-80.081%
2025-12-30	24.9500	24.9500	24.9500	24.9500	-0.992%	2	33	-80.361%
2025-12-19	24.6000	25.2000	24.6000	25.2000	+8.621%	3	32	-80.556%
2025-12-12	23.2000	23.2000	23.2000	23.2000	-7.937%	1	34	-78.879%
2025-12-11	24.8000	25.2000	24.8000	25.2000	+18.310%	14	33	-80.556%
2025-12-10	21.3000	21.3000	21.3000	21.3000	+5.760%	2	20	-76.995%
2025-12-04	20.0600	20.1400	20.0600	20.1400	+79.821%	2	22	-75.670%
2025-11-19	11.2000	11.2000	11.2000	11.2000	-38.122%	1	23	-56.250%
2025-11-04	18.1000	18.1000	18.1000	18.1000	-1.577%	1	23	-72.928%
2025-10-28	18.6000	18.6000	18.3900	18.3900	-6.173%	2	23	-73.355%
2025-10-27	19.6000	19.6000	19.6000	19.6000	-3.448%	1	21	-75.000%
2025-10-24	20.3000	20.3000	20.3000	20.3000	+45.000%	1	21	-75.862%
2025-10-10	14.4000	14.4000	14.0000	14.0000	-23.913%	7	20	-65.000%
2025-09-25	18.4000	18.4000	18.4000	18.4000	+3.371%	5	13	-73.370%
2025-09-08	17.8000	17.8000	17.8000	17.8000	-7.292%	1	8	-72.472%
2025-08-22	19.2000	19.2000	19.2000	19.2000	+50.000%	1	9	-74.479%
2025-04-25	12.8000	12.8000	12.8000	12.8000	-28.889%	8	8	-61.719%
2025-02-18	18.0000	18.0000	18.0000	18.0000	0.000%	9	8	-72.778%