Dark

COF20270115C150
COF Jan 15 2027 150.00 Call (COF270115C00150000)
option OPRA

EOD

Jul 1, 2026

60.30+4.145%(+2.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	60.3000	60.3000	60.3000	60.3000	+4.145%	4	132	0.000%
2026-06-29	57.9000	57.9000	57.9000	57.9000	-3.661%	1	136	+4.145%
2026-06-25	60.1000	60.1000	60.1000	60.1000	+6.560%	2	135	+0.333%
2026-06-23	56.2000	56.4000	56.2000	56.4000	-7.084%	4	135	+6.915%
2026-06-17	61.4800	62.4200	60.2000	60.7000	+12.407%	5	139	-0.659%
2026-06-16	54.0000	54.0000	54.0000	54.0000	+1.580%	1	139	+11.667%
2026-06-15	53.1600	53.1600	53.1600	53.1600	+41.383%	1	138	+13.431%
2026-06-11	37.6000	37.6000	37.6000	37.6000	-6.815%	1	138	+60.372%
2026-06-08	40.3500	40.3500	40.3500	40.3500	+6.184%	1	138	+49.442%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-14.008%	5	137	+58.684%
2026-06-02	44.1900	44.1900	44.1900	44.1900	+3.489%	1	132	+36.456%
2026-06-01	41.7700	42.7000	41.7700	42.7000	-14.600%	3	132	+41.218%
2026-05-27	50.0000	50.0000	50.0000	50.0000	+14.943%	10	131	+20.600%
2026-05-21	43.5000	43.5000	43.5000	43.5000	-0.344%	1	141	+38.621%
2026-05-19	43.6500	43.6500	43.6500	43.6500	-5.109%	1	142	+38.144%
2026-05-18	46.0000	46.0000	46.0000	46.0000	+2.222%	9	134	+31.087%
2026-05-15	45.0000	45.0000	45.0000	45.0000	+1.055%	20	134	+34.000%
2026-05-14	44.5300	44.5300	44.5300	44.5300	-6.899%	10	124	+35.414%
2026-05-11	47.4900	47.8300	47.4900	47.8300	-2.088%	10	124	+26.072%
2026-05-08	47.9000	48.8500	47.9000	48.8500	-1.908%	4	124	+23.439%
2026-05-06	49.8000	49.8000	49.8000	49.8000	-0.400%	1	125	+21.084%
2026-05-05	49.0000	50.0000	49.0000	50.0000	+0.200%	3	126	+20.600%
2026-05-01	49.9000	49.9000	49.9000	49.9000	-20.743%	1	126	+20.842%
2026-04-15	62.9600	62.9600	62.9600	62.9600	+12.228%	1	126	-4.225%
2026-04-09	55.2000	56.1000	55.2000	56.1000	+8.301%	11	125	+7.487%
2026-04-08	51.8000	51.8000	51.8000	51.8000	+18.535%	1	126	+16.409%
2026-03-27	43.7000	43.7000	43.7000	43.7000	-7.415%	1	126	+37.986%
2026-03-26	47.2000	47.2000	47.2000	47.2000	-4.646%	1	127	+27.754%
2026-03-24	49.5000	49.5000	49.5000	49.5000	+0.610%	1	127	+21.818%
2026-03-23	49.2000	49.2000	49.2000	49.2000	+13.547%	2	126	+22.561%
2026-03-12	45.0000	45.0000	43.3300	43.3300	-7.216%	9	128	+39.165%
2026-03-11	46.7000	46.7000	46.7000	46.7000	-6.225%	1	120	+29.122%
2026-03-10	49.8000	49.8000	49.8000	49.8000	-11.858%	2	119	+21.084%
2026-03-05	56.5000	56.5000	56.5000	56.5000	-9.658%	5	121	+6.726%
2026-02-25	62.5400	62.5400	62.5400	62.5400	+13.709%	22	116	-3.582%
2026-02-24	53.0000	55.2000	53.0000	55.0000	+3.209%	7	116	+9.636%
2026-02-23	55.2600	55.2600	53.2900	53.2900	-21.087%	6	112	+13.154%
2026-02-18	67.5100	67.5300	67.5100	67.5300	+3.021%	5	111	-10.706%
2026-02-13	65.5500	65.5500	65.5500	65.5500	-18.470%	14	111	-8.009%
2026-02-06	80.4000	80.4000	80.4000	80.4000	-3.713%	1	111	-25.000%
2026-02-04	83.5000	83.5000	83.5000	83.5000	+7.189%	1	110	-27.784%
2026-01-28	77.9000	77.9000	77.9000	77.9000	+1.169%	1	110	-22.593%
2026-01-23	77.6500	77.6500	76.2000	77.0000	-17.204%	17	109	-21.688%
2026-01-22	91.5000	93.0000	91.5000	93.0000	+4.494%	6	94	-35.161%
2026-01-13	89.0000	89.0000	89.0000	89.0000	-2.198%	3	99	-32.247%
2026-01-12	91.0000	91.0000	91.0000	91.0000	-15.741%	5	96	-33.736%
2026-01-09	108.9000	108.9000	108.0000	108.0000	+7.892%	2	95	-44.167%
2026-01-02	100.1000	100.1000	100.1000	100.1000	-1.087%	1	95	-39.760%
2025-12-30	101.2000	101.2000	101.2000	101.2000	-3.647%	1	95	-40.415%
2025-12-24	105.0300	105.0300	105.0300	105.0300	+3.376%	1	96	-42.588%
2025-12-22	101.6000	101.6000	101.6000	101.6000	+3.252%	1	96	-40.650%
2025-12-19	98.3000	98.4000	98.3000	98.4000	+7.541%	5	96	-38.720%
2025-12-09	91.5000	91.5000	91.5000	91.5000	+11.246%	3	96	-34.098%
2025-12-02	81.5000	82.2500	81.5000	82.2500	+30.556%	2	96	-26.687%
2025-11-17	63.0000	63.0000	63.0000	63.0000	-19.106%	5	96	-4.286%
2025-11-13	77.8800	77.8800	77.8800	77.8800	-5.279%	2	96	-22.573%
2025-10-28	82.2200	82.2200	82.2200	82.2200	-5.386%	7	95	-26.660%
2025-10-27	86.9000	86.9000	86.9000	86.9000	+6.626%	2	98	-30.610%
2025-10-23	81.5000	81.5000	81.5000	81.5000	-1.212%	1	98	-26.012%
2025-10-22	85.5000	85.5000	82.5000	82.5000	-3.880%	5	97	-26.909%
2025-09-11	85.8300	85.8300	85.8300	85.8300	-2.355%	1	97	-29.745%
2025-08-27	87.9000	87.9000	87.9000	87.9000	+2.495%	1	98	-31.399%
2025-08-26	85.7600	85.7600	85.7600	85.7600	+9.822%	22	98	-29.688%
2025-08-18	78.0900	78.0900	78.0900	78.0900	+7.695%	1	95	-22.781%
2025-08-11	72.5100	72.5100	72.5100	72.5100	+1.413%	1	95	-16.839%
2025-08-08	71.5000	71.5000	71.5000	71.5000	+2.143%	1	94	-15.664%
2025-08-01	70.0000	70.0000	70.0000	70.0000	-11.168%	5	93	-13.857%
2025-07-31	78.9000	78.9000	78.8000	78.8000	+0.729%	5	88	-23.477%
2025-07-30	78.2300	78.2300	78.2300	78.2300	-3.420%	11	83	-22.920%
2025-07-24	81.0000	81.0000	81.0000	81.0000	-7.110%	1	72	-25.556%
2025-07-23	86.5000	92.0000	86.5000	87.2000	+4.431%	5	71	-30.849%
2025-07-14	83.5000	83.5000	83.5000	83.5000	+27.093%	2	75	-27.784%
2025-06-18	65.8600	66.0000	65.7000	65.7000	+3.956%	3	82	-8.219%
2025-06-04	63.2000	63.2000	63.2000	63.2000	-0.315%	6	76	-4.589%
2025-06-03	63.4000	63.4000	63.4000	63.4000	+2.258%	3	76	-4.890%
2025-06-02	62.0000	62.0000	62.0000	62.0000	+9.155%	1	76	-2.742%
2025-05-23	56.8000	56.8000	56.8000	56.8000	-2.740%	2	74	+6.162%
2025-05-22	59.0000	59.0000	58.4000	58.4000	-2.667%	2	74	+3.253%
2025-05-21	60.0000	60.0000	60.0000	60.0000	-7.407%	5	72	+0.500%
2025-05-20	65.2400	65.2400	64.8000	64.8000	-6.087%	18	67	-6.944%
2025-05-19	69.0000	69.0000	69.0000	69.0000	+5.344%	3	56	-12.609%
2025-05-15	65.5000	65.5000	65.5000	65.5000	-1.504%	1	59	-7.939%
2025-05-14	66.5000	66.5000	66.5000	66.5000	-6.993%	1	58	-9.323%
2025-05-12	67.8700	71.5000	67.8700	71.5000	+21.186%	7	57	-15.664%
2025-05-09	59.0000	59.0000	59.0000	59.0000	-1.667%	2	53	+2.203%
2025-05-07	60.5000	60.5000	60.0000	60.0000	+2.389%	3	52	+0.500%
2025-05-06	58.6000	58.6000	58.6000	58.6000	+7.071%	1	51	+2.901%
2025-05-01	54.6500	54.7300	54.6500	54.7300	+0.422%	4	51	+10.177%
2025-04-23	54.5000	54.5000	54.5000	54.5000	+20.843%	1	47	+10.642%
2025-04-22	45.1000	45.1000	45.1000	45.1000	+10.350%	2	48	+33.703%
2025-04-11	40.8700	40.8700	40.8700	40.8700	-14.854%	2	49	+47.541%
2025-04-09	35.0000	48.0000	34.4600	48.0000	+30.435%	18	48	+25.625%
2025-04-04	37.8000	37.8000	36.8000	36.8000	-13.878%	6	30	+63.859%
2025-04-03	42.7300	42.7300	42.7300	42.7300	-16.051%	20	27	+41.119%
2025-03-28	50.9000	50.9000	50.9000	50.9000	-2.115%	4	7	+18.468%
2025-03-26	52.0000	52.0000	52.0000	52.0000	+26.214%	2	5	+15.962%
2025-03-13	41.2000	41.2000	41.2000	41.2000	+1.104%	1	2	+46.359%
2025-03-10	43.9000	43.9000	40.7500	40.7500	-19.307%	4	2	+47.975%
2025-03-06	53.1700	53.2400	50.5000	50.5000	-12.265%	5	5	+19.406%
2025-03-04	60.0000	60.0000	57.5600	57.5600	-15.216%	2	5	+4.760%
2025-02-24	67.8900	67.8900	67.8900	67.8900	-9.480%	1	2	-11.180%
2025-02-19	75.0000	75.0000	75.0000	75.0000	+31.579%	1	2	-19.600%
2024-11-21	57.0000	57.0000	57.0000	57.0000	0.000%	1	1	+5.789%