Dark

COF20270115C170
COF Jan 15 2027 170.00 Call (COF270115C00170000)
option OPRA

Inactive

Sep 21, 2026

38.35-3.764%(-1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	38.3500	38.3500	38.3500	38.3500	-3.764%	5	152	0.000%
2026-09-16	40.0000	40.0000	39.8500	39.8500	-10.950%	6	157	-3.764%
2026-09-11	44.7500	44.7500	44.7500	44.7500	-12.134%	1	155	-14.302%
2026-08-27	50.9300	50.9300	50.9300	50.9300	-0.876%	1	156	-24.701%
2026-08-21	51.3800	51.3800	51.3800	51.3800	-9.860%	1	157	-25.360%
2026-08-18	56.9000	57.0000	56.9000	57.0000	-6.142%	2	156	-32.719%
2026-08-14	60.7300	60.7300	60.7300	60.7300	+5.343%	2	158	-36.852%
2026-08-13	58.5200	58.5200	57.6500	57.6500	+10.653%	2	160	-33.478%
2026-08-10	52.1000	52.1000	52.1000	52.1000	-10.172%	1	160	-26.392%
2026-08-05	58.0000	58.0000	58.0000	58.0000	+5.647%	1	161	-33.879%
2026-08-04	54.9000	54.9000	54.9000	54.9000	+16.561%	2	164	-30.146%
2026-07-28	47.1000	47.1000	47.1000	47.1000	+7.534%	1	164	-18.577%
2026-07-21	43.8000	43.8000	43.8000	43.8000	-11.174%	1	165	-12.443%
2026-07-16	49.3100	49.3100	49.3100	49.3100	+13.880%	1	164	-22.227%
2026-07-14	43.3000	43.3000	43.3000	43.3000	+6.914%	1	165	-11.432%
2026-07-10	39.6000	40.5000	39.6000	40.5000	-5.792%	3	165	-5.309%
2026-07-07	43.5000	43.5000	42.9900	42.9900	+2.773%	2	166	-10.793%
2026-07-01	41.8300	41.8300	41.8300	41.8300	-13.485%	1	168	-8.319%
2026-06-25	48.3500	48.3500	48.3500	48.3500	+20.905%	1	169	-20.683%
2026-06-16	39.9900	39.9900	39.9900	39.9900	+69.881%	1	168	-4.101%
2026-06-11	23.5400	23.5400	23.5400	23.5400	-10.118%	8	169	+62.914%
2026-06-10	26.1900	26.1900	26.1900	26.1900	+6.204%	1	161	+46.430%
2026-06-03	25.7100	25.7100	24.6000	24.6600	-21.214%	6	160	+55.515%
2026-06-01	31.3000	31.3000	31.3000	31.3000	-10.571%	4	162	+22.524%
2026-05-27	35.0000	35.0000	35.0000	35.0000	+10.028%	20	158	+9.571%
2026-05-26	31.8100	31.8100	31.8100	31.8100	-1.517%	1	178	+20.560%
2026-05-22	32.3000	32.3000	32.3000	32.3000	+3.859%	1	177	+18.731%
2026-05-20	31.1000	31.1000	31.1000	31.1000	+10.284%	1	177	+23.312%
2026-05-13	28.2000	28.2000	28.2000	28.2000	-5.528%	4	178	+35.993%
2026-05-12	29.8500	29.8500	29.8500	29.8500	-19.780%	20	198	+28.476%
2026-04-24	37.2100	37.2100	37.2100	37.2100	-11.615%	26	198	+3.064%
2026-04-13	41.6000	42.1000	41.5000	42.1000	+29.898%	3	172	-8.907%
2026-04-07	32.4100	32.4100	32.4100	32.4100	-1.489%	1	170	+18.328%
2026-04-02	33.9000	33.9000	32.9000	32.9000	-8.357%	2	169	+16.565%
2026-04-01	35.7000	36.0700	35.4000	35.9000	+12.539%	33	169	+6.825%
2026-03-31	32.0000	32.0000	31.9000	31.9000	-10.217%	2	139	+20.219%
2026-03-24	35.5300	35.5300	35.5300	35.5300	+11.379%	2	139	+7.937%
2026-03-20	31.9000	31.9000	31.9000	31.9000	-0.592%	4	141	+20.219%
2026-03-13	32.5000	32.5000	32.0900	32.0900	-4.152%	5	137	+19.508%
2026-03-09	33.4800	33.4800	33.4800	33.4800	-12.562%	14	132	+14.546%
2026-03-06	36.5000	38.6400	36.5000	38.2900	-13.955%	18	133	+0.157%
2026-03-04	44.5000	44.5000	44.5000	44.5000	-0.891%	2	129	-13.820%
2026-02-27	44.9000	44.9000	44.9000	44.9000	-16.728%	1	127	-14.588%
2026-02-26	53.9200	53.9200	53.9200	53.9200	+12.053%	2	127	-28.876%
2026-02-25	48.4500	48.4500	48.1200	48.1200	+7.124%	2	123	-20.303%
2026-02-24	42.3800	44.9200	42.3800	44.9200	+8.686%	3	123	-14.626%
2026-02-23	43.0000	43.0000	41.3300	41.3300	-18.158%	2	122	-7.210%
2026-02-20	50.5000	50.5000	50.5000	50.5000	+2.123%	1	122	-24.059%
2026-02-19	49.4000	49.4900	49.4000	49.4500	-23.923%	9	123	-22.447%
2026-02-09	65.0000	65.0000	65.0000	65.0000	+8.514%	1	114	-41.000%
2026-01-27	58.5000	59.9000	57.7500	59.9000	-2.443%	8	115	-35.977%
2026-01-23	60.9000	61.4000	60.9000	61.4000	-18.514%	2	108	-37.541%
2026-01-22	74.9000	75.3500	74.9000	75.3500	-4.801%	2	108	-49.104%
2026-01-15	79.1500	79.1500	79.1500	79.1500	+9.626%	1	108	-51.548%
2026-01-14	70.5000	72.2000	70.5000	72.2000	-2.102%	2	108	-46.884%
2026-01-13	74.1000	74.1000	73.7500	73.7500	+0.614%	2	108	-48.000%
2026-01-12	73.6600	73.6600	73.3000	73.3000	-21.813%	2	107	-47.681%
2026-01-07	93.7500	93.7500	93.7500	93.7500	-2.344%	1	107	-59.093%
2026-01-06	89.7200	96.0000	89.7200	96.0000	+8.475%	2	106	-60.052%
2025-12-24	88.5000	88.5000	88.5000	88.5000	+5.558%	1	107	-56.667%
2025-12-19	82.4000	83.8600	82.4000	83.8400	+1.846%	13	107	-54.258%
2025-12-18	82.3200	82.3200	82.3200	82.3200	+1.755%	1	120	-53.414%
2025-12-15	80.9500	80.9500	80.9000	80.9000	+2.276%	3	120	-52.596%
2025-12-12	79.1000	79.1000	79.1000	79.1000	+2.461%	2	117	-51.517%
2025-12-10	77.2000	77.2000	77.2000	77.2000	+2.319%	1	115	-50.324%
2025-12-09	75.4500	75.4500	75.4500	75.4500	+7.940%	1	116	-49.172%
2025-12-03	69.9000	69.9000	69.9000	69.9000	+34.217%	5	116	-45.136%
2025-11-20	54.0100	54.0100	52.0800	52.0800	-21.389%	3	111	-26.363%
2025-11-13	66.2500	66.2500	66.2500	66.2500	+1.688%	1	108	-42.113%
2025-11-11	65.3500	65.3500	65.1500	65.1500	+4.911%	2	107	-41.136%
2025-11-07	62.1000	62.1000	62.1000	62.1000	-6.051%	1	106	-38.245%
2025-11-04	66.1000	66.1000	66.1000	66.1000	-0.076%	1	106	-41.982%
2025-10-29	66.6600	66.6600	66.1500	66.1500	+0.258%	6	107	-42.026%
2025-10-28	65.9800	65.9800	65.9800	65.9800	-4.736%	1	109	-41.876%
2025-10-27	70.5000	70.5000	69.2600	69.2600	+11.530%	3	109	-44.629%
2025-10-20	62.1000	62.1000	62.1000	62.1000	+19.423%	1	109	-38.245%
2025-10-16	54.7000	54.7000	52.0000	52.0000	-2.804%	2	110	-26.250%
2025-10-10	53.5000	53.5000	53.5000	53.5000	-8.765%	10	109	-28.318%
2025-10-09	58.6300	58.6400	58.6300	58.6400	-4.650%	3	99	-34.601%
2025-10-08	61.4900	61.5000	61.4900	61.5000	+5.308%	10	98	-37.642%
2025-09-30	58.4000	58.4000	58.4000	58.4000	-14.244%	3	101	-34.332%
2025-09-25	68.1000	68.1000	68.1000	68.1000	-7.811%	1	98	-43.686%
2025-09-18	73.8700	73.8700	73.8700	73.8700	+2.271%	2	97	-48.084%
2025-09-15	72.5600	72.5600	72.2300	72.2300	+3.186%	2	95	-46.906%
2025-09-11	70.0000	70.0000	70.0000	70.0000	+2.639%	2	96	-45.214%
2025-09-10	68.2000	68.2000	68.2000	68.2000	+3.490%	1	96	-43.768%
2025-09-03	66.1500	66.1500	65.9000	65.9000	-7.961%	3	96	-41.806%
2025-08-27	71.6000	71.6000	71.6000	71.6000	+1.130%	1	96	-46.439%
2025-08-26	70.8000	70.8000	70.8000	70.8000	+3.509%	1	96	-45.833%
2025-08-25	68.4000	68.4000	68.4000	68.4000	+5.490%	1	97	-43.933%
2025-08-15	64.8400	64.8400	64.8400	64.8400	+16.850%	1	98	-40.854%
2025-08-01	60.2100	60.2100	55.4900	55.4900	-11.344%	3	97	-30.888%
2025-07-29	62.5900	62.5900	62.5900	62.5900	-2.961%	4	94	-38.728%
2025-07-24	64.5000	64.5000	64.5000	64.5000	-5.286%	1	96	-40.543%
2025-07-23	76.1800	76.1800	68.1000	68.1000	+2.715%	3	95	-43.686%
2025-07-22	65.7500	66.3000	65.7500	66.3000	+1.687%	3	94	-42.157%
2025-07-21	65.2000	65.2000	65.2000	65.2000	+20.518%	1	95	-41.181%
2025-06-23	54.1000	54.1000	54.1000	54.1000	+9.959%	2	94	-29.113%
2025-06-13	49.2000	49.2000	49.2000	49.2000	-10.268%	2	94	-22.053%
2025-06-09	54.8300	54.8300	54.8300	54.8300	+3.668%	1	94	-30.057%
2025-06-04	52.8900	52.8900	52.8900	52.8900	+8.559%	2	92	-27.491%
2025-06-02	48.7200	48.7200	48.7200	48.7200	-3.525%	1	92	-21.285%
2025-05-21	50.5000	50.5000	50.5000	50.5000	-7.220%	20	91	-24.059%
2025-05-19	54.4300	54.4300	54.4300	54.4300	+0.147%	4	71	-29.543%
2025-05-14	54.3500	54.3500	54.3500	54.3500	+11.831%	4	71	-29.439%
2025-05-05	48.6000	48.6000	48.6000	48.6000	+12.709%	1	75	-21.091%
2025-05-01	43.1200	43.1200	43.1200	43.1200	+8.478%	1	74	-11.062%
2025-04-23	39.7500	39.7500	39.7500	39.7500	+18.621%	1	75	-3.522%
2025-04-21	33.5100	33.5100	33.5100	33.5100	+1.545%	4	76	+14.443%
2025-04-10	33.0000	33.0000	33.0000	33.0000	+29.412%	1	72	+16.212%
2025-04-09	25.5000	25.5000	25.5000	25.5000	-11.304%	1	71	+50.392%
2025-04-08	28.7500	28.7500	28.7500	28.7500	+26.652%	4	70	+33.391%
2025-04-07	22.7000	22.7000	22.7000	22.7000	-9.562%	10	66	+68.943%
2025-04-04	25.1000	25.1000	25.1000	25.1000	-19.448%	2	70	+52.789%
2025-04-03	33.3000	33.3000	31.1600	31.1600	-26.613%	11	69	+23.074%
2025-03-25	42.4600	42.4600	42.4600	42.4600	+7.494%	1	58	-9.680%
2025-03-24	39.5000	39.5000	39.5000	39.5000	+21.166%	1	57	-2.911%
2025-03-18	32.6000	32.6000	32.6000	32.6000	+10.508%	1	58	+17.638%
2025-03-17	32.0000	32.0000	29.5000	29.5000	-12.463%	2	57	+30.000%
2025-03-14	33.7000	33.7000	33.7000	33.7000	+5.975%	2	55	+13.798%
2025-03-13	33.7000	33.7000	31.8000	31.8000	+2.581%	2	52	+20.597%
2025-03-11	31.4500	31.4500	31.0000	31.0000	+5.085%	12	52	+23.710%
2025-03-10	29.5300	29.7700	29.5000	29.5000	-19.399%	5	40	+30.000%
2025-03-07	36.9500	37.1500	33.9700	36.6000	-8.500%	70	40	+4.781%
2025-03-06	40.0500	40.0500	40.0000	40.0000	-7.898%	3	16	-4.125%
2025-03-04	43.4300	43.4300	43.4300	43.4300	-22.377%	1	16	-11.697%
2025-02-04	55.9500	55.9500	55.9500	55.9500	-3.866%	1	16	-31.457%
2025-01-24	58.2000	58.2000	58.2000	58.2000	+19.753%	2	15	-34.107%
2025-01-15	48.6000	48.6000	48.6000	48.6000	+23.038%	1	14	-21.091%
2025-01-13	39.5000	39.5000	39.5000	39.5000	-2.228%	10	14	-2.911%
2025-01-08	40.4000	40.4000	40.4000	40.4000	+30.323%	1	3	-5.074%
2024-11-01	31.0000	31.0000	31.0000	31.0000	-3.906%	2	3	+23.710%
2024-10-30	32.2600	32.2600	32.2600	32.2600	+28.016%	1	2	+18.878%
2024-10-11	25.2000	25.2000	25.2000	25.2000	0.000%	2	1	+52.183%