Dark

COF20261218P180
COF Dec 18 2026 180.00 Put (COF261218P00180000)
option OPRA

EOD

Jul 1, 2026

8.00-7.940%(-0.69)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0800	8.2200	8.0000	8.0000	-7.940%	7	574	0.000%
2026-06-29	8.6900	8.6900	8.6900	8.6900	-1.250%	1	573	-7.940%
2026-06-26	8.6000	8.8000	8.6000	8.8000	+2.207%	4	573	-9.091%
2026-06-25	8.2000	8.6100	7.8400	8.6100	-8.404%	12	569	-7.085%
2026-06-24	9.7000	9.7000	9.3000	9.4000	-5.051%	6	570	-14.894%
2026-06-23	10.1500	10.1500	9.9000	9.9000	+6.223%	2	566	-19.192%
2026-06-18	9.7000	9.7000	9.3200	9.3200	+7.126%	25	582	-14.163%
2026-06-17	9.7800	9.7800	8.7000	8.7000	-18.692%	5	582	-8.046%
2026-06-16	10.7000	10.7000	10.7000	10.7000	-7.279%	1	582	-25.234%
2026-06-15	12.5000	12.5000	11.5400	11.5400	-26.120%	3	582	-30.676%
2026-06-12	16.1300	16.1300	15.6200	15.6200	-12.737%	6	584	-48.784%
2026-06-10	16.7000	17.9000	16.7000	17.9000	+16.612%	4	581	-55.307%
2026-06-09	15.3500	15.3500	15.3500	15.3500	-9.971%	28	582	-47.883%
2026-06-08	17.3500	17.3500	16.5500	17.0500	-1.445%	14	554	-53.079%
2026-06-05	17.3000	17.3200	17.3000	17.3000	+9.424%	6	540	-53.757%
2026-06-04	16.7900	16.7900	15.8100	15.8100	-12.604%	4	534	-49.399%
2026-06-03	18.0900	18.0900	18.0900	18.0900	+31.087%	1	535	-55.777%
2026-05-29	13.8000	13.8000	13.8000	13.8000	-1.075%	1	536	-42.029%
2026-05-22	13.9500	13.9500	13.9500	13.9500	-9.180%	5	530	-42.652%
2026-05-21	15.3700	15.3700	15.3600	15.3600	+3.087%	6	524	-47.917%
2026-05-20	14.9000	14.9000	14.9000	14.9000	-14.857%	1	524	-46.309%
2026-05-12	16.8800	17.5000	16.8800	17.5000	+19.048%	3	524	-54.286%
2026-05-08	14.7000	14.7000	14.7000	14.7000	0.000%	3	522	-45.578%
2026-05-05	14.4200	14.7000	14.4200	14.7000	-0.676%	3	519	-45.578%
2026-05-01	14.5000	14.8000	14.5000	14.8000	-3.896%	393	126	-45.946%
2026-04-29	15.4000	15.4000	15.4000	15.4000	+4.762%	1	126	-48.052%
2026-04-28	15.2000	15.2000	14.7000	14.7000	-3.733%	15	127	-45.578%
2026-04-24	15.2700	15.2700	15.2700	15.2700	+17.462%	10	116	-47.610%
2026-04-22	12.2000	13.0000	11.8000	13.0000	+3.175%	24	124	-38.462%
2026-04-21	12.3000	12.6000	12.3000	12.6000	+5.000%	4	141	-36.508%
2026-04-20	12.0000	12.0000	12.0000	12.0000	+5.263%	10	141	-33.333%
2026-04-17	11.4000	11.4000	11.4000	11.4000	-18.571%	2	132	-29.825%
2026-04-14	14.0000	14.0000	14.0000	14.0000	-10.543%	1	132	-42.857%
2026-04-13	16.6900	16.7000	15.6500	15.6500	-4.573%	12	131	-48.882%
2026-04-10	16.2000	16.4000	16.0000	16.4000	-24.074%	22	122	-51.220%
2026-04-07	21.6000	21.6000	21.6000	21.6000	-1.099%	3	101	-62.963%
2026-04-02	21.6000	21.8500	21.4400	21.8400	+1.111%	34	110	-63.370%
2026-03-31	21.6000	21.6000	21.6000	21.6000	-7.692%	3	110	-62.963%
2026-03-30	23.4000	23.4000	23.4000	23.4000	-0.847%	1	113	-65.812%
2026-03-27	23.3000	23.6000	23.2200	23.6000	+21.026%	14	113	-66.102%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-12.946%	3	100	-58.974%
2026-03-20	22.3000	22.4000	22.3000	22.4000	+2.004%	26	97	-64.286%
2026-03-18	21.5100	21.9600	21.5100	21.9600	-9.331%	3	88	-63.570%
2026-03-13	24.2200	24.2200	24.2200	24.2200	+15.059%	1	86	-66.969%
2026-03-11	21.0500	21.0500	21.0500	21.0500	+16.298%	5	87	-61.995%
2026-03-03	19.6900	19.6900	18.1000	18.1000	+1.628%	3	82	-55.801%
2026-02-27	17.8100	17.8100	17.8100	17.8100	+1.771%	1	83	-55.081%
2026-02-23	17.5000	17.5000	17.5000	17.5000	+36.719%	1	82	-54.286%
2026-02-20	13.0300	14.0000	12.6800	12.8000	-3.759%	26	82	-37.500%
2026-02-17	13.4000	13.4000	13.3000	13.3000	+4.069%	4	59	-39.850%
2026-02-12	12.7800	12.7800	12.7800	12.7800	+19.439%	1	57	-37.402%
2026-02-05	10.6100	11.3900	10.6100	10.7000	+2.885%	4	57	-25.234%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+9.474%	2	56	-23.077%
2026-02-02	9.6000	9.6000	9.5000	9.5000	-10.377%	4	54	-15.789%
2026-01-29	10.2000	10.6000	10.2000	10.6000	+7.071%	5	54	-24.528%
2026-01-28	9.9000	9.9000	9.9000	9.9000	-11.607%	2	54	-19.192%
2026-01-27	11.1200	11.2000	11.1200	11.2000	+6.667%	2	56	-28.571%
2026-01-26	10.5000	10.6200	10.3100	10.5000	+0.671%	12	55	-23.810%
2026-01-23	10.5000	10.5000	10.4300	10.4300	+3.267%	4	47	-23.298%
2026-01-14	10.1000	10.1000	10.1000	10.1000	+16.092%	1	45	-20.792%
2026-01-13	8.4000	8.7300	8.4000	8.7000	+38.095%	7	44	-8.046%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-33.684%	4	48	+26.984%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-12.037%	2	52	-15.789%
2025-12-03	10.8000	10.8000	10.8000	10.8000	-14.286%	1	51	-25.926%
2025-11-26	12.6000	12.6000	12.6000	12.6000	-18.182%	6	51	-36.508%
2025-11-21	15.4000	15.4000	15.4000	15.4000	+15.789%	1	51	-48.052%
2025-11-13	12.9000	13.3000	12.9000	13.3000	+0.758%	6	51	-39.850%
2025-10-29	13.2000	13.2000	13.2000	13.2000	-12.000%	10	45	-39.394%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+11.111%	1	40	-46.667%
2025-10-06	13.5000	13.5000	13.5000	13.5000	-3.571%	7	40	-40.741%
2025-10-01	14.0000	14.0000	14.0000	14.0000	-6.667%	1	40	-42.857%
2025-09-30	14.7600	15.0000	14.7600	15.0000	+32.743%	53	39	-46.667%
2025-09-17	11.3000	11.3000	11.3000	11.3000	-11.024%	8	92	-29.204%
2025-09-08	12.6800	12.9000	12.5600	12.7000	+1.115%	24	84	-37.008%
2025-08-22	12.5600	12.5600	12.5600	12.5600	-7.715%	1	84	-36.306%
2025-08-15	12.8500	13.6100	12.8500	13.6100	-0.366%	39	84	-41.220%
2025-08-13	13.6600	13.6600	13.6600	13.6600	-10.013%	1	45	-41.435%
2025-08-05	15.1800	15.1800	15.1800	15.1800	+5.270%	39	45	-47.299%
2025-07-25	14.4200	14.4200	14.4200	14.4200	+2.270%	1	27	-44.521%
2025-07-21	14.1000	14.1000	14.1000	14.1000	-9.032%	1	27	-43.262%
2025-07-16	15.5000	15.5000	15.5000	15.5000	+2.513%	10	28	-48.387%
2025-07-02	15.1200	15.1200	15.1200	15.1200	-26.957%	1	26	-47.090%
2025-06-20	20.7000	20.7000	20.7000	20.7000	-0.481%	6	25	-61.353%
2025-06-10	20.8000	20.8000	20.8000	20.8000	-39.447%	6	25	-61.538%
2025-04-22	34.3500	34.3500	34.3500	34.3500	+1.597%	15	19	-76.710%
2025-04-21	33.8100	33.8100	33.8100	33.8100	-3.400%	15	19	-76.338%
2025-03-10	35.0000	35.0000	35.0000	35.0000	0.000%	4	4	-77.143%