Dark

COF20270115C160
COF Jan 15 2027 160.00 Call (COF270115C00160000)
option OPRA

EOD

Aug 13, 2026

66.65+5.593%(+3.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	66.6500	66.6500	66.6500	66.6500	+5.593%	1	63	0.000%
2026-08-11	63.1200	63.1200	63.1200	63.1200	+2.136%	2	63	+5.593%
2026-08-10	61.8000	61.8000	61.8000	61.8000	+15.839%	1	61	+7.848%
2026-07-14	53.3000	53.3500	53.3000	53.3500	+2.203%	2	60	+24.930%
2026-07-01	52.2000	52.2000	52.2000	52.2000	+2.979%	1	59	+27.682%
2026-06-22	50.6900	50.6900	50.6900	50.6900	-2.706%	1	59	+31.486%
2026-06-17	54.0000	54.0000	52.1000	52.1000	+15.778%	2	59	+27.927%
2026-06-15	45.0000	45.0000	45.0000	45.0000	+29.683%	3	59	+48.111%
2026-06-01	36.0000	36.0000	34.7000	34.7000	-3.878%	2	59	+92.075%
2026-05-19	36.1000	36.1000	36.1000	36.1000	-17.955%	1	58	+84.626%
2026-04-27	44.0000	44.0000	44.0000	44.0000	-22.942%	1	57	+51.477%
2026-04-17	58.8500	60.3000	57.1000	57.1000	+48.698%	9	57	+16.725%
2026-04-07	38.7000	38.7000	38.4000	38.4000	+5.495%	3	57	+73.568%
2026-03-30	36.4000	36.4000	36.4000	36.4000	-5.943%	10	57	+83.104%
2026-03-26	38.7000	38.7000	38.7000	38.7000	-11.239%	1	62	+72.222%
2026-03-23	43.6000	43.6000	43.6000	43.6000	+15.681%	3	62	+52.867%
2026-03-20	37.6900	37.6900	37.6900	37.6900	-1.335%	1	60	+76.837%
2026-03-13	38.2000	38.2000	38.2000	38.2000	-11.163%	11	61	+74.476%
2026-03-10	43.0000	43.0000	43.0000	43.0000	-14.343%	2	62	+55.000%
2026-03-02	49.1000	50.2000	49.1000	50.2000	-0.751%	7	63	+32.769%
2026-02-27	51.0000	51.0000	50.5800	50.5800	-16.064%	2	59	+31.771%
2026-02-26	61.8000	61.8000	60.2600	60.2600	+35.721%	7	58	+10.604%
2026-02-24	44.4000	44.4000	44.4000	44.4000	-8.642%	14	55	+50.113%
2026-02-23	49.6800	49.6800	48.6000	48.6000	-16.638%	15	55	+37.140%
2026-02-12	61.3000	61.3000	57.6000	58.3000	-16.260%	10	54	+14.322%
2026-02-05	67.5100	69.6200	67.5100	69.6200	-3.972%	4	47	-4.266%
2026-02-02	72.5000	72.5000	72.5000	72.5000	+4.317%	3	48	-8.069%
2026-01-30	69.5000	69.5000	69.5000	69.5000	+1.668%	2	48	-4.101%
2026-01-23	68.5300	68.9700	68.3600	68.3600	-16.634%	5	50	-2.501%
2026-01-13	82.0000	82.0000	82.0000	82.0000	-21.531%	2	48	-18.720%
2026-01-06	104.5000	104.5000	104.5000	104.5000	+10.582%	3	46	-36.220%
2026-01-02	94.5000	94.5000	94.5000	94.5000	+3.279%	4	49	-29.471%
2025-12-17	91.5000	91.5000	91.5000	91.5000	+8.799%	1	53	-27.158%
2025-12-09	84.0000	84.2000	84.0000	84.1000	+14.034%	7	53	-20.749%
2025-12-01	73.7500	73.7500	73.7500	73.7500	+32.883%	1	57	-9.627%
2025-11-17	57.6200	57.6200	55.5000	55.5000	-23.764%	3	57	+20.090%
2025-11-11	72.8000	72.8000	72.8000	72.8000	-7.261%	1	59	-8.448%
2025-10-22	80.0000	80.0000	78.5000	78.5000	+10.719%	7	60	-15.096%
2025-10-14	70.9000	70.9000	70.9000	70.9000	+7.424%	2	63	-5.994%
2025-10-10	66.0000	66.0000	66.0000	66.0000	-0.602%	1	65	+0.985%
2025-10-09	65.9000	66.4000	65.9000	66.4000	-1.043%	5	66	+0.377%
2025-10-08	66.5000	67.1000	66.5000	67.1000	+2.662%	11	71	-0.671%
2025-10-02	65.3600	65.3600	65.3600	65.3600	-1.596%	2	73	+1.974%
2025-09-30	65.0000	66.4200	65.0000	66.4200	-18.683%	9	73	+0.346%
2025-09-18	81.6800	81.6800	81.6800	81.6800	+0.233%	1	64	-18.401%
2025-09-15	81.8500	81.8500	81.4700	81.4900	+0.481%	7	65	-18.211%
2025-08-29	81.1000	81.1000	81.1000	81.1000	+14.824%	1	68	-17.818%
2025-08-18	70.6300	70.6300	70.6300	70.6300	+6.227%	1	68	-5.635%
2025-08-04	66.6200	66.6200	66.4900	66.4900	-3.568%	3	67	+0.241%
2025-07-28	68.9500	68.9500	68.9500	68.9500	-10.455%	3	70	-3.336%
2025-07-14	77.0000	77.0000	77.0000	77.0000	+4.195%	3	73	-13.442%
2025-07-07	73.9000	73.9000	73.9000	73.9000	+1.372%	2	73	-9.811%
2025-07-01	72.9000	72.9000	72.9000	72.9000	+11.094%	2	76	-8.573%
2025-06-25	65.6200	65.6200	65.6200	65.6200	+18.234%	1	78	+1.570%
2025-06-13	55.5000	55.5000	55.5000	55.5000	-9.756%	2	78	+20.090%
2025-06-09	61.0000	61.5000	61.0000	61.5000	+18.269%	2	79	+8.374%
2025-05-23	52.0000	52.0000	52.0000	52.0000	-1.253%	2	81	+28.173%
2025-05-22	52.6600	52.6600	52.6600	52.6600	+0.305%	1	81	+26.567%
2025-05-21	52.5000	52.5000	52.5000	52.5000	-14.634%	1	82	+26.952%
2025-05-19	60.8000	61.5000	60.8000	61.5000	-3.605%	6	81	+8.374%
2025-05-13	63.8000	63.8000	63.8000	63.8000	+2.903%	2	85	+4.467%
2025-05-12	62.0000	62.0000	62.0000	62.0000	+14.581%	2	83	+7.500%
2025-05-05	54.6000	54.6000	54.1100	54.1100	+0.204%	13	81	+23.175%
2025-05-02	54.0000	54.0000	54.0000	54.0000	+15.385%	2	92	+23.426%
2025-04-30	45.0000	46.8000	45.0000	46.8000	-4.490%	60	93	+42.415%
2025-04-29	48.0200	49.0000	48.0200	49.0000	-2.000%	4	110	+36.020%
2025-04-23	50.0000	50.0000	50.0000	50.0000	+23.457%	2	109	+33.300%
2025-04-22	40.0000	40.5000	40.0000	40.5000	+8.289%	4	109	+64.568%
2025-04-21	37.2000	38.8500	37.2000	37.4000	+10.000%	7	107	+78.209%
2025-04-16	34.0000	34.0000	34.0000	34.0000	-7.984%	2	100	+96.029%
2025-04-11	35.4000	36.9500	35.4000	36.9500	-15.446%	4	98	+80.379%
2025-04-09	30.0000	43.7000	30.0000	43.7000	+33.232%	7	97	+52.517%
2025-04-07	27.0000	32.8000	27.0000	32.8000	+10.998%	23	93	+103.201%
2025-04-04	30.9000	31.0000	29.5500	29.5500	-20.692%	28	93	+125.550%
2025-04-03	35.5000	42.4000	35.5000	37.2600	-22.777%	7	80	+78.878%
2025-04-02	48.2900	48.2900	48.2500	48.2500	+0.521%	10	80	+38.135%
2025-03-25	48.1000	48.1000	47.7000	48.0000	+15.385%	5	75	+38.854%
2025-03-21	41.6000	41.6000	41.6000	41.6000	-0.597%	6	71	+60.216%
2025-03-20	43.0100	43.0200	41.8500	41.8500	+5.416%	3	73	+59.259%
2025-03-19	39.3000	39.7000	39.3000	39.7000	+2.320%	9	71	+67.884%
2025-03-18	36.7000	38.8000	36.5100	38.8000	+10.227%	19	73	+71.778%
2025-03-17	35.0000	35.7700	34.6000	35.2000	-10.886%	28	84	+89.347%
2025-03-14	39.0000	39.5000	39.0000	39.5000	+9.722%	6	56	+68.734%
2025-03-13	40.0000	40.0000	36.0000	36.0000	-10.448%	11	46	+85.139%
2025-03-12	39.3600	40.7000	38.8600	40.2000	+9.537%	15	46	+65.796%
2025-03-11	36.8700	36.8700	36.7000	36.7000	+3.702%	2	46	+81.608%
2025-03-10	36.3000	36.9100	34.1700	35.3900	-14.102%	10	44	+88.330%
2025-03-07	43.0000	43.0000	40.7100	41.2000	-9.411%	16	34	+61.772%
2025-03-06	45.6000	45.8000	44.4600	45.4800	+1.631%	16	13	+46.548%
2025-01-13	44.7500	44.7500	44.7500	44.7500	-0.556%	10	13	+48.939%
2024-12-31	45.0000	45.0000	45.0000	45.0000	-18.963%	1	2	+48.111%
2024-11-06	55.5300	55.5300	55.5300	55.5300	+186.680%	1	2	+20.025%
2024-09-16	19.3700	19.3700	19.3700	19.3700	0.000%	1	1	+244.089%