Dark

COF20261218P170
COF Dec 18 2026 170.00 Put (COF261218P00170000)
option OPRA

Inactive

Aug 7, 2026

2.35-28.788%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.3500	2.3500	2.3500	2.3500	-28.788%	2	522	0.000%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-19.512%	1	521	-28.788%
2026-07-30	3.9000	4.1000	3.9000	4.1000	+10.811%	4	521	-42.683%
2026-07-29	3.7000	3.7000	3.7000	3.7000	-1.596%	4	521	-36.486%
2026-07-28	3.7100	3.7600	3.7100	3.7600	-14.545%	2	524	-37.500%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-22.807%	4	525	-46.591%
2026-07-23	5.8000	5.8000	5.7000	5.7000	+7.143%	6	529	-58.772%
2026-07-22	5.6000	5.6000	5.3000	5.3200	+7.475%	11	533	-55.827%
2026-07-21	4.9000	4.9500	4.9000	4.9500	+1.020%	2	527	-52.525%
2026-07-20	4.7000	4.9000	4.7000	4.9000	+6.522%	4	527	-52.041%
2026-07-17	4.6000	4.6000	4.6000	4.6000	-8.000%	3	526	-48.913%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-8.925%	1	526	-53.000%
2026-07-13	5.4900	5.4900	5.4900	5.4900	-8.500%	1	526	-57.195%
2026-07-10	5.9000	6.0000	5.9000	6.0000	-11.765%	350	525	-60.833%
2026-07-09	7.3500	7.3500	6.8000	6.8000	-10.526%	5	191	-65.441%
2026-07-08	6.5000	7.6000	6.5000	7.6000	+40.741%	70	191	-69.079%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-6.897%	1	163	-56.481%
2026-06-25	5.8000	5.8000	5.8000	5.8000	-17.143%	1	164	-59.483%
2026-06-24	6.4600	7.0000	6.4600	7.0000	+2.941%	9	164	-66.429%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+1.493%	2	166	-65.441%
2026-06-18	6.9000	6.9000	6.6600	6.7000	-22.093%	11	171	-64.925%
2026-06-15	8.6000	8.6000	8.5000	8.6000	-27.119%	7	171	-72.674%
2026-06-12	11.7000	11.8000	11.7000	11.8000	-9.231%	4	174	-80.085%
2026-06-10	13.0000	13.0000	13.0000	13.0000	+7.438%	1	178	-81.923%
2026-06-09	12.1000	12.1000	12.1000	12.1000	-3.200%	3	178	-80.579%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+3.563%	1	175	-81.200%
2026-06-05	12.0700	12.0700	12.0700	12.0700	-5.482%	1	174	-80.530%
2026-06-03	12.5000	12.7900	12.5000	12.7700	+22.788%	10	175	-81.597%
2026-05-29	10.7000	10.7000	10.3000	10.4000	-3.704%	14	168	-77.404%
2026-05-28	10.5000	10.8000	10.5000	10.8000	+6.931%	2	155	-78.241%
2026-05-27	9.9000	10.2000	9.9000	10.1000	-3.810%	6	154	-76.733%
2026-05-26	10.5000	10.5000	10.5000	10.5000	-0.943%	1	149	-77.619%
2026-05-22	10.5000	10.6000	10.5000	10.6000	-10.549%	2	146	-77.830%
2026-05-19	12.1000	12.1000	11.8500	11.8500	+5.804%	8	146	-80.169%
2026-05-18	11.2000	11.2000	11.2000	11.2000	-4.274%	1	142	-79.018%
2026-05-15	11.8000	11.8000	11.7000	11.7000	-1.681%	2	142	-79.915%
2026-05-14	12.2000	12.3000	11.9000	11.9000	-6.299%	5	140	-80.252%
2026-05-13	12.7000	12.7000	12.7000	12.7000	+11.404%	1	139	-81.496%
2026-05-11	11.4000	11.4000	11.4000	11.4000	+2.703%	2	139	-79.386%
2026-05-08	11.1000	11.1000	11.1000	11.1000	+6.731%	3	137	-78.829%
2026-05-07	10.5000	10.5000	10.3000	10.4000	+4.000%	3	135	-77.404%
2026-05-06	10.0000	10.1000	9.9000	10.0000	-9.666%	14	133	-76.500%
2026-05-04	11.0700	11.0700	11.0700	11.0700	-4.569%	3	134	-78.771%
2026-04-30	11.6000	11.6000	11.6000	11.6000	-3.333%	1	132	-79.741%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+4.348%	1	131	-80.417%
2026-04-28	11.8000	11.8000	11.5000	11.5000	-1.709%	19	131	-79.565%
2026-04-27	12.0000	12.0000	11.7000	11.7000	-1.681%	32	119	-79.915%
2026-04-24	11.9000	11.9000	11.9000	11.9000	+0.422%	1	117	-80.252%
2026-04-13	13.3100	13.3100	11.8500	11.8500	-14.932%	5	117	-80.169%
2026-04-08	13.9300	13.9300	13.9300	13.9300	-23.039%	2	116	-83.130%
2026-03-20	18.3000	18.3000	18.1000	18.1000	-3.467%	5	114	-87.017%
2026-03-19	18.7500	18.7500	18.7500	18.7500	-4.092%	1	112	-87.467%
2026-03-12	19.5500	19.5500	19.5500	19.5500	+16.926%	1	112	-87.980%
2026-03-11	16.7200	16.7200	16.7200	16.7200	+1.333%	1	111	-85.945%
2026-03-06	17.0500	17.0500	16.5000	16.5000	+71.162%	2	110	-85.758%
2026-02-18	10.1000	10.1000	9.6400	9.6400	-10.326%	15	108	-75.622%
2026-02-13	10.7500	10.7500	10.7500	10.7500	+16.468%	1	98	-78.140%
2026-02-12	8.6000	9.2300	8.6000	9.2300	+28.194%	2	98	-74.540%
2026-02-03	7.2000	7.2000	7.2000	7.2000	-12.195%	2	97	-67.361%
2026-01-23	7.8000	8.2500	7.8000	8.2000	+15.819%	19	97	-71.341%
2026-01-14	5.7000	7.0800	5.7000	7.0800	+4.889%	10	83	-66.808%
2026-01-12	6.5000	6.7500	6.5000	6.7500	+40.625%	6	78	-65.185%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-5.882%	1	72	-51.042%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-10.526%	2	72	-53.922%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-23.899%	1	71	-58.772%
2025-12-10	7.5000	7.5000	7.4900	7.4900	+2.603%	2	71	-68.625%
2025-12-09	7.3000	7.3000	7.3000	7.3000	-46.715%	2	69	-67.808%
2025-11-18	13.7000	13.7000	13.7000	13.7000	+34.314%	4	69	-82.847%
2025-11-10	10.2000	10.2000	10.2000	10.2000	-4.673%	1	69	-76.961%
2025-11-07	10.9000	10.9000	10.7000	10.7000	+11.458%	2	68	-78.037%
2025-11-05	9.6000	9.6000	9.6000	9.6000	+2.128%	1	68	-75.521%
2025-11-04	9.4000	9.4000	9.4000	9.4000	-7.843%	50	69	-75.000%
2025-10-29	10.2000	10.2000	10.2000	10.2000	+4.082%	3	22	-76.961%
2025-10-28	9.8000	9.8000	9.8000	9.8000	+3.158%	1	22	-76.020%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-30.147%	3	22	-75.263%
2025-10-10	13.4000	13.6000	13.3000	13.6000	+18.570%	11	23	-82.721%
2025-10-09	11.4400	11.4700	11.4400	11.4700	+4.273%	2	12	-79.512%
2025-10-08	10.8500	11.0000	10.8500	11.0000	+1.852%	2	13	-78.636%
2025-10-01	10.8000	10.8000	10.8000	10.8000	-6.087%	3	12	-78.241%
2025-09-30	11.7000	11.7000	11.5000	11.5000	+15.000%	7	11	-79.565%
2025-09-05	10.0000	10.0000	10.0000	10.0000	+9.649%	1	4	-76.500%
2025-08-28	9.1200	9.1200	9.1200	9.1200	-27.331%	1	4	-74.232%
2025-07-15	12.4400	12.5500	12.4400	12.5500	-27.457%	2	3	-81.275%
2025-06-16	17.3000	17.3000	17.3000	17.3000	-23.789%	1	3	-86.416%
2025-03-27	22.7000	22.7000	22.7000	22.7000	-20.351%	1	3	-89.648%
2025-03-10	28.5000	28.5000	28.5000	28.5000	+62.857%	1	2	-91.754%
2025-01-17	17.5000	17.5000	17.5000	17.5000	0.000%	2	0	-86.571%