Dark

COF20270115C180
COF Jan 15 2027 180.00 Call (COF270115C00180000)
option OPRA

Inactive

Jun 18, 2026

35.60-4.813%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	35.6000	35.6000	35.6000	35.6000	-4.813%	2	274	0.000%
2026-06-17	37.4000	37.4000	37.4000	37.4000	+21.271%	1	274	-4.813%
2026-06-15	30.4900	31.6900	30.4900	30.8400	+46.508%	55	274	+15.435%
2026-06-10	22.8000	22.8000	21.0500	21.0500	-15.121%	4	246	+69.121%
2026-06-09	24.8000	24.8000	24.8000	24.8000	+8.534%	2	242	+43.548%
2026-06-05	23.0000	23.0000	22.8500	22.8500	+11.463%	2	240	+55.799%
2026-06-03	20.4000	20.5000	20.4000	20.5000	-12.393%	2	241	+73.659%
2026-06-02	23.4000	23.4000	23.4000	23.4000	-3.306%	5	241	+52.137%
2026-06-01	24.6600	24.6600	24.1000	24.2000	-3.200%	9	246	+47.107%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-3.846%	1	255	+42.400%
2026-05-26	26.0000	26.3000	26.0000	26.0000	+11.972%	17	255	+36.923%
2026-05-19	24.0000	24.0000	23.2200	23.2200	-10.692%	3	249	+53.316%
2026-05-15	25.6000	26.0000	25.6000	26.0000	+9.751%	2	250	+36.923%
2026-05-13	23.6900	23.6900	23.6900	23.6900	-2.269%	4	250	+50.274%
2026-05-12	24.2400	24.2400	24.2400	24.2400	-23.917%	20	260	+46.865%
2026-05-06	31.8600	31.8600	31.8600	31.8600	+14.194%	1	260	+11.739%
2026-05-04	27.9000	27.9000	27.9000	27.9000	-7.000%	1	261	+27.599%
2026-05-01	30.0000	30.0000	30.0000	30.0000	-2.280%	4	260	+18.667%
2026-04-29	30.7000	30.7000	30.7000	30.7000	-0.325%	1	260	+15.961%
2026-04-24	32.4000	32.4000	30.8000	30.8000	-20.619%	3	260	+15.584%
2026-04-22	39.0700	39.0700	38.8000	38.8000	-8.122%	3	260	-8.247%
2026-04-17	42.2300	42.2300	42.2300	42.2300	+4.272%	1	263	-15.700%
2026-04-15	39.7000	40.5000	39.7000	40.5000	+6.860%	5	264	-12.099%
2026-04-14	37.8000	38.6000	37.7000	37.9000	+14.918%	11	266	-6.069%
2026-04-10	32.9800	32.9800	32.9800	32.9800	-6.040%	1	275	+7.944%
2026-04-09	35.0000	35.5000	35.0000	35.1000	+6.042%	14	274	+1.425%
2026-04-08	32.6600	33.1000	32.6600	33.1000	+19.928%	2	288	+7.553%
2026-04-07	27.6000	27.6000	27.6000	27.6000	-1.779%	5	286	+28.986%
2026-04-06	28.1000	28.1000	28.1000	28.1000	-3.103%	1	286	+26.690%
2026-04-01	30.1500	30.5000	29.0000	29.0000	+1.399%	29	286	+22.759%
2026-03-31	27.2800	28.6000	27.2800	28.6000	+11.675%	11	271	+24.476%
2026-03-30	26.1700	26.1700	25.3000	25.6100	-7.878%	20	266	+39.008%
2026-03-26	27.9000	27.9000	27.8000	27.8000	-6.805%	9	268	+28.058%
2026-03-24	30.2000	30.2300	29.8000	29.8300	-6.781%	54	267	+19.343%
2026-03-23	31.6500	32.0000	31.6500	32.0000	+20.755%	4	252	+11.250%
2026-03-20	26.5000	26.5000	26.5000	26.5000	0.000%	4	253	+34.340%
2026-03-13	27.0000	27.0000	26.5000	26.5000	-0.898%	5	253	+34.340%
2026-03-12	26.6000	26.7400	26.6000	26.7400	-7.153%	15	252	+33.134%
2026-03-11	30.5300	30.5300	28.0000	28.8000	-10.280%	14	250	+23.611%
2026-03-10	29.9000	32.1000	29.1900	32.1000	+2.556%	11	243	+10.903%
2026-03-09	28.6500	31.3000	28.2000	31.3000	-3.096%	13	242	+13.738%
2026-03-06	32.5000	33.1000	32.3000	32.3000	-14.096%	18	238	+10.217%
2026-03-04	37.6000	37.6000	37.6000	37.6000	+1.622%	3	244	-5.319%
2026-03-03	34.1200	37.8400	34.1200	37.0000	-0.081%	15	244	-3.784%
2026-03-02	37.0300	37.0300	37.0300	37.0300	-3.818%	10	235	-3.862%
2026-02-27	39.6000	39.6000	38.5000	38.5000	-17.998%	2	230	-7.532%
2026-02-26	46.4100	46.9500	46.4100	46.9500	+4.449%	6	229	-24.175%
2026-02-25	44.8900	44.9500	44.8900	44.9500	+17.486%	2	229	-20.801%
2026-02-24	36.3700	38.5000	36.3700	38.2600	+6.278%	7	229	-6.952%
2026-02-23	37.0000	37.0000	35.5000	36.0000	-15.294%	8	227	-1.111%
2026-02-19	42.9000	42.9000	42.5000	42.5000	-8.720%	3	219	-16.235%
2026-02-18	46.5600	46.5600	46.5600	46.5600	+3.929%	1	216	-23.540%
2026-02-13	44.8000	44.8000	44.8000	44.8000	-12.925%	4	220	-20.536%
2026-02-05	51.4500	51.4500	51.4500	51.4500	-5.074%	1	220	-30.807%
2026-01-28	55.4000	57.2700	54.2000	54.2000	-2.078%	6	220	-34.317%
2026-01-26	55.4000	55.4000	55.3500	55.3500	+2.500%	3	219	-35.682%
2026-01-23	56.0000	56.0000	54.0000	54.0000	-16.821%	2	216	-34.074%
2026-01-21	65.8000	65.8000	64.9200	64.9200	-10.579%	4	216	-45.163%
2026-01-16	73.1000	75.0000	72.5400	72.6000	+1.681%	11	216	-50.964%
2026-01-15	71.4000	71.4000	71.4000	71.4000	+6.966%	1	216	-50.140%
2026-01-13	66.7500	66.7500	66.7500	66.7500	+0.210%	1	216	-46.667%
2026-01-12	66.5400	67.6800	64.0700	66.6100	-22.994%	33	216	-46.555%
2026-01-08	86.5000	86.5000	86.5000	86.5000	+9.494%	1	197	-58.844%
2025-12-26	79.2000	79.2000	79.0000	79.0000	-1.040%	2	197	-54.937%
2025-12-24	79.8300	79.8300	79.8300	79.8300	+1.462%	1	198	-55.405%
2025-12-23	78.6800	78.6800	78.6800	78.6800	+6.253%	5	198	-54.753%
2025-12-19	74.0500	74.0500	74.0500	74.0500	-0.737%	1	194	-51.924%
2025-12-18	74.6000	74.6000	74.6000	74.6000	+13.030%	6	195	-52.279%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+0.610%	1	189	-46.061%
2025-12-08	65.6000	65.6000	65.6000	65.6000	+4.127%	1	189	-45.732%
2025-12-03	62.2500	63.0300	62.2500	63.0000	+13.106%	6	188	-43.492%
2025-11-26	55.7000	55.7000	55.7000	55.7000	+6.095%	1	192	-36.086%
2025-11-25	52.5000	52.5000	52.5000	52.5000	+5.570%	1	192	-32.190%
2025-11-24	49.7300	49.7300	49.7300	49.7300	-14.406%	1	193	-28.413%
2025-11-10	58.1000	58.1000	58.1000	58.1000	-1.692%	1	193	-38.726%
2025-11-05	59.0500	59.1000	59.0500	59.1000	-1.467%	32	194	-39.763%
2025-10-30	59.9800	59.9800	59.9800	59.9800	-3.569%	2	178	-40.647%
2025-10-22	62.2000	62.2000	62.2000	62.2000	+10.873%	1	178	-42.765%
2025-10-21	56.8000	56.8000	56.1000	56.1000	+8.301%	2	178	-36.542%
2025-10-17	51.8000	51.8000	51.8000	51.8000	+11.590%	1	179	-31.274%
2025-10-16	49.5000	49.5000	46.3500	46.4200	-12.033%	12	179	-23.309%
2025-10-14	52.7700	52.7700	52.7700	52.7700	+10.861%	1	168	-32.537%
2025-10-13	47.6000	47.6000	47.6000	47.6000	-8.637%	1	168	-25.210%
2025-10-09	52.1000	52.1000	52.1000	52.1000	-1.754%	4	168	-31.670%
2025-10-08	53.0000	53.0300	53.0000	53.0300	-0.094%	2	164	-32.868%
2025-10-02	53.0800	53.0800	53.0800	53.0800	-1.338%	1	165	-32.931%
2025-09-30	50.5500	53.8000	50.5500	53.8000	-18.472%	8	164	-33.829%
2025-09-19	65.9900	65.9900	65.9900	65.9900	+6.573%	1	159	-46.052%
2025-09-05	61.7800	61.9200	61.7000	61.9200	-5.466%	39	159	-42.506%
2025-08-28	65.5000	65.5000	65.5000	65.5000	+22.201%	1	159	-45.649%
2025-08-21	54.6000	54.6000	53.6000	53.6000	-5.116%	2	160	-33.582%
2025-08-18	56.4900	56.4900	56.4900	56.4900	+6.585%	39	160	-36.980%
2025-08-05	53.0000	53.0000	53.0000	53.0000	+3.374%	10	121	-32.830%
2025-08-01	49.7000	51.2700	49.7000	51.2700	-11.005%	5	111	-30.564%
2025-07-31	57.6100	57.6100	57.6100	57.6100	+3.059%	1	115	-38.205%
2025-07-29	55.9000	55.9000	55.9000	55.9000	+5.273%	4	114	-36.315%
2025-07-25	53.1000	53.1000	53.1000	53.1000	-15.176%	1	115	-32.957%
2025-07-23	62.6000	62.6000	62.6000	62.6000	+0.562%	5	115	-43.131%
2025-07-11	62.2500	62.2500	62.2500	62.2500	-3.413%	1	117	-42.811%
2025-07-10	64.4500	64.4500	64.4500	64.4500	+6.882%	1	117	-44.763%
2025-07-08	60.3000	60.3000	60.3000	60.3000	-2.742%	1	117	-40.962%
2025-07-07	62.0000	62.0000	62.0000	62.0000	+3.333%	1	117	-42.581%
2025-07-01	60.0000	60.0000	60.0000	60.0000	+7.219%	7	118	-40.667%
2025-06-27	55.9200	55.9600	55.9200	55.9600	+16.100%	2	113	-36.383%
2025-06-23	48.3300	48.3300	48.2000	48.2000	+2.119%	3	113	-26.141%
2025-06-18	47.2000	47.2000	47.2000	47.2000	+6.378%	1	113	-24.576%
2025-06-04	44.3700	44.3700	44.3700	44.3700	+7.616%	1	113	-19.766%
2025-06-02	41.0000	41.2300	41.0000	41.2300	+3.075%	2	113	-13.655%
2025-05-23	40.0800	40.5000	40.0000	40.0000	-9.091%	110	113	-11.000%
2025-05-21	45.2000	45.2000	44.0000	44.0000	-9.278%	3	113	-19.091%
2025-05-14	48.2000	48.5000	48.2000	48.5000	+12.791%	14	113	-26.598%
2025-05-07	42.7000	43.0000	42.6000	43.0000	+5.911%	8	113	-17.209%
2025-05-06	41.5600	42.0100	40.6000	40.6000	-5.229%	17	111	-12.315%
2025-05-05	42.0000	43.3200	42.0000	42.8400	+4.949%	50	119	-16.900%
2025-05-02	40.8200	40.8200	40.8200	40.8200	+7.139%	2	96	-12.788%
2025-05-01	37.8500	38.1000	37.8500	38.1000	-2.082%	40	96	-6.562%
2025-04-29	38.9100	38.9100	38.9100	38.9100	+33.665%	6	69	-8.507%
2025-04-21	31.9100	31.9100	27.2100	29.1100	-20.681%	48	69	+22.295%
2025-04-09	30.5000	36.7000	30.5000	36.7000	+47.094%	11	33	-2.997%
2025-04-08	24.9500	24.9500	24.9500	24.9500	-1.578%	4	28	+42.685%
2025-04-07	25.3500	25.3500	25.3500	25.3500	-25.441%	10	24	+40.434%
2025-04-01	34.0000	34.0000	34.0000	34.0000	+3.976%	5	24	+4.706%
2025-03-31	32.7000	32.7000	32.7000	32.7000	-12.097%	1	19	+8.869%
2025-03-25	37.2000	37.2000	37.2000	37.2000	+27.093%	2	19	-4.301%
2025-03-18	29.2700	29.2700	29.2700	29.2700	-9.240%	1	19	+21.626%
2025-03-07	32.0500	32.2500	30.4500	32.2500	-7.857%	28	19	+10.388%
2025-03-06	35.0000	35.0000	35.0000	35.0000	-7.967%	1	10	+1.714%
2025-03-05	38.0300	38.0300	38.0300	38.0300	-28.783%	2	10	-6.390%
2025-02-06	53.4000	53.4000	53.4000	53.4000	+8.426%	1	8	-33.333%
2025-02-05	49.2500	49.2500	49.2500	49.2500	-5.470%	1	8	-27.716%
2025-01-24	52.1000	52.1000	52.1000	52.1000	+33.316%	2	7	-31.670%
2024-11-14	39.0800	39.0800	39.0800	39.0800	0.000%	6	6	-8.905%