Dark

COF20261218P200
COF Dec 18 2026 200.00 Put (COF261218P00200000)
option OPRA

EOD

Jun 30, 2026

16.43-13.069%(-2.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	16.4300	16.4300	16.4300	16.4300	-13.069%	1	509	0.000%
2026-06-23	18.9000	18.9000	18.9000	18.9000	+8.621%	1	510	-13.069%
2026-06-18	17.2000	17.4000	17.1000	17.4000	+8.750%	16	504	-5.575%
2026-06-17	16.2000	16.2000	16.0000	16.0000	-12.568%	4	504	+2.688%
2026-06-16	18.8500	18.8500	18.3000	18.3000	-8.500%	55	504	-10.219%
2026-06-15	20.6000	20.6000	19.9000	20.0000	-33.110%	58	480	-17.850%
2026-06-10	29.9000	29.9000	29.9000	29.9000	+6.406%	1	481	-45.050%
2026-06-09	28.1000	28.1000	28.1000	28.1000	+4.851%	50	481	-41.530%
2026-06-04	26.8000	26.8000	26.8000	26.8000	-10.037%	1	513	-38.694%
2026-06-03	27.4000	29.7900	27.4000	29.7900	+13.702%	21	512	-44.847%
2026-06-02	25.7100	26.3000	25.7100	26.2000	-1.132%	42	532	-37.290%
2026-06-01	26.6000	26.6000	26.5000	26.5000	+10.417%	67	492	-38.000%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+0.293%	13	432	-31.542%
2026-05-27	23.9300	23.9300	23.9300	23.9300	-5.787%	10	432	-31.341%
2026-05-26	25.4000	25.4000	25.4000	25.4000	-0.781%	1	422	-35.315%
2026-05-15	25.3000	25.6000	25.3000	25.6000	-8.994%	3	421	-35.820%
2026-05-13	28.1300	28.1300	28.1300	28.1300	+27.864%	2	424	-41.593%
2026-05-06	22.0000	22.0000	22.0000	22.0000	-8.676%	1	424	-25.318%
2026-05-05	24.0900	24.0900	24.0900	24.0900	+0.291%	1	425	-31.797%
2026-05-01	24.0200	24.0200	24.0200	24.0200	-0.744%	20	406	-31.599%
2026-04-27	24.7000	24.7000	24.2000	24.2000	+5.677%	3	406	-32.107%
2026-04-23	22.9000	22.9000	22.9000	22.9000	+19.271%	1	405	-28.253%
2026-04-20	19.1000	19.4500	19.1000	19.2000	+7.263%	29	405	-14.427%
2026-04-17	18.1400	18.1400	17.9000	17.9000	-13.942%	2	393	-8.212%
2026-04-16	20.8000	20.8000	20.8000	20.8000	+2.463%	4	391	-21.010%
2026-04-15	20.3000	20.3000	20.3000	20.3000	-36.463%	10	387	-19.064%
2026-04-06	31.9500	31.9500	31.9500	31.9500	-2.294%	1	377	-48.576%
2026-04-02	32.7000	32.7000	32.7000	32.7000	-6.838%	2	376	-49.755%
2026-03-30	35.0000	35.1000	35.0000	35.1000	-2.770%	13	376	-53.191%
2026-03-27	36.1000	36.1000	36.1000	36.1000	+16.753%	4	386	-54.488%
2026-03-06	31.0000	31.0000	30.9200	30.9200	+26.204%	2	382	-46.863%
2026-02-27	24.5000	24.5000	24.5000	24.5000	+13.953%	3	381	-32.939%
2026-02-26	21.5000	21.5000	21.5000	21.5000	-8.120%	3	381	-23.581%
2026-02-25	23.4000	23.4000	23.4000	23.4000	-14.286%	1	380	-29.786%
2026-02-23	26.4600	27.3000	26.4600	27.3000	+35.686%	11	380	-39.817%
2026-02-20	20.2500	20.2500	20.1200	20.1200	-4.190%	2	369	-18.340%
2026-02-17	21.0000	21.0000	21.0000	21.0000	-2.098%	10	371	-21.762%
2026-02-12	20.1000	21.4500	20.1000	21.4500	+43.960%	5	361	-23.403%
2026-02-10	14.9500	14.9500	14.9000	14.9000	-13.873%	2	356	+10.268%
2026-02-05	17.8000	18.1000	17.3000	17.3000	+13.816%	5	354	-5.029%
2026-02-02	15.2000	15.2000	15.2000	15.2000	-7.879%	1	353	+8.092%
2026-01-28	16.5000	16.5000	16.5000	16.5000	-5.172%	1	353	-0.424%
2026-01-27	17.9300	17.9300	17.4000	17.4000	+8.750%	3	352	-5.575%
2026-01-26	16.0000	16.0000	16.0000	16.0000	-4.762%	1	352	+2.688%
2026-01-23	15.0000	16.8000	14.6000	16.8000	+29.231%	8	351	-2.202%
2026-01-22	13.6000	13.6000	13.0000	13.0000	+9.244%	2	345	+26.385%
2026-01-16	11.6500	11.9000	11.6000	11.9000	-5.179%	5	340	+38.067%
2026-01-15	12.8500	12.8500	12.5500	12.5500	-11.245%	2	340	+30.916%
2026-01-13	14.1000	14.1400	14.1000	14.1400	-1.806%	51	340	+16.195%
2026-01-12	13.7000	14.4000	13.6000	14.4000	+46.193%	105	289	+14.097%
2026-01-09	9.8500	9.8500	9.8500	9.8500	+8.242%	16	185	+66.802%
2026-01-08	9.1000	9.1000	9.1000	9.1000	-1.087%	1	169	+80.549%
2026-01-07	9.0000	9.2000	9.0000	9.2000	-13.615%	7	168	+78.587%
2025-12-22	10.6500	10.6500	10.6500	10.6500	-4.054%	1	161	+54.272%
2025-12-19	11.3000	11.3000	11.1000	11.1000	-5.932%	18	160	+48.018%
2025-12-18	11.8000	11.8000	11.8000	11.8000	-10.606%	2	149	+39.237%
2025-12-12	13.2000	13.2000	13.2000	13.2000	-13.725%	1	149	+24.470%
2025-12-04	15.4000	15.4000	15.3000	15.3000	-15.934%	2	149	+7.386%
2025-11-28	18.2000	18.2000	18.2000	18.2000	-3.704%	1	148	-9.725%
2025-11-26	19.2000	19.2000	18.9000	18.9000	-1.047%	2	147	-13.069%
2025-11-11	19.1000	19.1000	19.1000	19.1000	-6.373%	5	147	-13.979%
2025-11-06	20.4000	20.4000	20.4000	20.4000	+6.918%	1	147	-19.461%
2025-10-30	18.9000	19.0800	18.9000	19.0800	-5.075%	2	146	-13.889%
2025-10-29	20.1000	20.1000	20.1000	20.1000	+11.050%	1	146	-18.259%
2025-10-27	18.1000	18.1000	18.1000	18.1000	-15.023%	1	144	-9.227%
2025-10-02	21.3000	21.3000	21.3000	21.3000	+30.675%	6	144	-22.864%
2025-09-19	16.3000	16.3000	16.3000	16.3000	-7.123%	1	138	+0.798%
2025-09-16	17.5000	17.5500	17.5000	17.5500	+2.812%	16	138	-6.382%
2025-09-15	17.6800	17.6800	16.9000	17.0700	-10.158%	3	127	-3.749%
2025-09-08	19.0000	19.0000	19.0000	19.0000	-15.179%	11	126	-13.526%
2025-07-16	22.4000	22.4000	22.4000	22.4000	+5.412%	2	116	-26.652%
2025-07-11	21.2500	21.2500	21.2500	21.2500	-6.593%	1	114	-22.682%
2025-07-01	22.7500	22.7500	22.7500	22.7500	-3.602%	110	113	-27.780%
2025-06-30	23.0000	23.6000	23.0000	23.6000	-8.563%	110	113	-30.381%
2025-06-25	25.9300	25.9300	25.8100	25.8100	-11.610%	3	3	-36.343%
2025-06-20	29.2000	29.2000	29.2000	29.2000	-22.751%	2	6	-43.733%
2025-04-02	37.8000	37.8000	37.8000	37.8000	+5.146%	1	4	-56.534%
2025-03-25	35.9500	35.9500	35.9500	35.9500	+1.325%	1	4	-54.298%
2025-03-05	35.5000	35.5000	35.4800	35.4800	0.000%	3	3	-53.692%