Dark

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

EOD

Aug 10, 2026

45.11-6.605%(-3.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	45.1100	45.1100	45.1100	45.1100	-6.605%	5	216	0.000%
2026-08-06	48.3000	48.3000	48.3000	48.3000	-3.400%	1	221	-6.605%
2026-08-05	50.0000	50.0000	50.0000	50.0000	+11.111%	4	222	-9.780%
2026-08-03	43.1000	45.0000	43.1000	45.0000	+13.924%	2	222	+0.244%
2026-07-28	39.5000	39.5000	39.5000	39.5000	+20.353%	27	224	+14.203%
2026-07-22	32.5000	32.8200	32.5000	32.8200	-7.288%	4	232	+37.447%
2026-07-21	35.4000	35.4000	35.4000	35.4000	-12.376%	1	234	+27.429%
2026-07-16	42.2000	42.2000	40.4000	40.4000	+2.668%	5	235	+11.658%
2026-07-15	39.3500	39.3500	39.3500	39.3500	+3.771%	3	239	+14.638%
2026-07-14	37.9200	37.9200	37.9200	37.9200	+8.653%	1	242	+18.961%
2026-07-13	34.9000	34.9000	34.9000	34.9000	+5.120%	63	242	+29.255%
2026-07-10	33.2000	33.2000	33.2000	33.2000	+0.912%	1	281	+35.873%
2026-07-09	28.9000	32.9000	28.9000	32.9000	+20.956%	15	282	+37.112%
2026-07-08	27.5000	27.5000	27.2000	27.2000	-22.727%	2	269	+65.846%
2026-07-07	35.7000	35.7000	35.0500	35.2000	-1.950%	16	268	+28.153%
2026-07-06	35.9000	35.9000	35.9000	35.9000	+0.843%	1	277	+25.655%
2026-06-18	35.6000	35.6000	35.6000	35.6000	-4.813%	2	274	+26.713%
2026-06-17	37.4000	37.4000	37.4000	37.4000	+21.271%	1	274	+20.615%
2026-06-15	30.4900	31.6900	30.4900	30.8400	+46.508%	55	274	+46.271%
2026-06-10	22.8000	22.8000	21.0500	21.0500	-15.121%	4	246	+114.299%
2026-06-09	24.8000	24.8000	24.8000	24.8000	+8.534%	2	242	+81.895%
2026-06-05	23.0000	23.0000	22.8500	22.8500	+11.463%	2	240	+97.418%
2026-06-03	20.4000	20.5000	20.4000	20.5000	-12.393%	2	241	+120.049%
2026-06-02	23.4000	23.4000	23.4000	23.4000	-3.306%	5	241	+92.778%
2026-06-01	24.6600	24.6600	24.1000	24.2000	-3.200%	9	246	+86.405%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-3.846%	1	255	+80.440%
2026-05-26	26.0000	26.3000	26.0000	26.0000	+11.972%	17	255	+73.500%
2026-05-19	24.0000	24.0000	23.2200	23.2200	-10.692%	3	249	+94.272%
2026-05-15	25.6000	26.0000	25.6000	26.0000	+9.751%	2	250	+73.500%
2026-05-13	23.6900	23.6900	23.6900	23.6900	-2.269%	4	250	+90.418%
2026-05-12	24.2400	24.2400	24.2400	24.2400	-23.917%	20	260	+86.097%
2026-05-06	31.8600	31.8600	31.8600	31.8600	+14.194%	1	260	+41.588%
2026-05-04	27.9000	27.9000	27.9000	27.9000	-7.000%	1	261	+61.685%
2026-05-01	30.0000	30.0000	30.0000	30.0000	-2.280%	4	260	+50.367%
2026-04-29	30.7000	30.7000	30.7000	30.7000	-0.325%	1	260	+46.938%
2026-04-24	32.4000	32.4000	30.8000	30.8000	-20.619%	3	260	+46.461%
2026-04-22	39.0700	39.0700	38.8000	38.8000	-8.122%	3	260	+16.263%
2026-04-17	42.2300	42.2300	42.2300	42.2300	+4.272%	1	263	+6.820%
2026-04-15	39.7000	40.5000	39.7000	40.5000	+6.860%	5	264	+11.383%
2026-04-14	37.8000	38.6000	37.7000	37.9000	+14.918%	11	266	+19.024%
2026-04-10	32.9800	32.9800	32.9800	32.9800	-6.040%	1	275	+36.780%
2026-04-09	35.0000	35.5000	35.0000	35.1000	+6.042%	14	274	+28.519%
2026-04-08	32.6600	33.1000	32.6600	33.1000	+19.928%	2	288	+36.284%
2026-04-07	27.6000	27.6000	27.6000	27.6000	-1.779%	5	286	+63.442%
2026-04-06	28.1000	28.1000	28.1000	28.1000	-3.103%	1	286	+60.534%
2026-04-01	30.1500	30.5000	29.0000	29.0000	+1.399%	29	286	+55.552%
2026-03-31	27.2800	28.6000	27.2800	28.6000	+11.675%	11	271	+57.727%
2026-03-30	26.1700	26.1700	25.3000	25.6100	-7.878%	20	266	+76.142%
2026-03-26	27.9000	27.9000	27.8000	27.8000	-6.805%	9	268	+62.266%
2026-03-24	30.2000	30.2300	29.8000	29.8300	-6.781%	54	267	+51.224%
2026-03-23	31.6500	32.0000	31.6500	32.0000	+20.755%	4	252	+40.969%
2026-03-20	26.5000	26.5000	26.5000	26.5000	0.000%	4	253	+70.226%
2026-03-13	27.0000	27.0000	26.5000	26.5000	-0.898%	5	253	+70.226%
2026-03-12	26.6000	26.7400	26.6000	26.7400	-7.153%	15	252	+68.699%
2026-03-11	30.5300	30.5300	28.0000	28.8000	-10.280%	14	250	+56.632%
2026-03-10	29.9000	32.1000	29.1900	32.1000	+2.556%	11	243	+40.530%
2026-03-09	28.6500	31.3000	28.2000	31.3000	-3.096%	13	242	+44.121%
2026-03-06	32.5000	33.1000	32.3000	32.3000	-14.096%	18	238	+39.659%
2026-03-04	37.6000	37.6000	37.6000	37.6000	+1.622%	3	244	+19.973%
2026-03-03	34.1200	37.8400	34.1200	37.0000	-0.081%	15	244	+21.919%
2026-03-02	37.0300	37.0300	37.0300	37.0300	-3.818%	10	235	+21.820%
2026-02-27	39.6000	39.6000	38.5000	38.5000	-17.998%	2	230	+17.169%
2026-02-26	46.4100	46.9500	46.4100	46.9500	+4.449%	6	229	-3.919%
2026-02-25	44.8900	44.9500	44.8900	44.9500	+17.486%	2	229	+0.356%
2026-02-24	36.3700	38.5000	36.3700	38.2600	+6.278%	7	229	+17.904%
2026-02-23	37.0000	37.0000	35.5000	36.0000	-15.294%	8	227	+25.306%
2026-02-19	42.9000	42.9000	42.5000	42.5000	-8.720%	3	219	+6.141%
2026-02-18	46.5600	46.5600	46.5600	46.5600	+3.929%	1	216	-3.114%
2026-02-13	44.8000	44.8000	44.8000	44.8000	-12.925%	4	220	+0.692%
2026-02-05	51.4500	51.4500	51.4500	51.4500	-5.074%	1	220	-12.323%
2026-01-28	55.4000	57.2700	54.2000	54.2000	-2.078%	6	220	-16.771%
2026-01-26	55.4000	55.4000	55.3500	55.3500	+2.500%	3	219	-18.500%
2026-01-23	56.0000	56.0000	54.0000	54.0000	-16.821%	2	216	-16.463%
2026-01-21	65.8000	65.8000	64.9200	64.9200	-10.579%	4	216	-30.514%
2026-01-16	73.1000	75.0000	72.5400	72.6000	+1.681%	11	216	-37.865%
2026-01-15	71.4000	71.4000	71.4000	71.4000	+6.966%	1	216	-36.821%
2026-01-13	66.7500	66.7500	66.7500	66.7500	+0.210%	1	216	-32.419%
2026-01-12	66.5400	67.6800	64.0700	66.6100	-22.994%	33	216	-32.277%
2026-01-08	86.5000	86.5000	86.5000	86.5000	+9.494%	1	197	-47.850%
2025-12-26	79.2000	79.2000	79.0000	79.0000	-1.040%	2	197	-42.899%
2025-12-24	79.8300	79.8300	79.8300	79.8300	+1.462%	1	198	-43.492%
2025-12-23	78.6800	78.6800	78.6800	78.6800	+6.253%	5	198	-42.666%
2025-12-19	74.0500	74.0500	74.0500	74.0500	-0.737%	1	194	-39.082%
2025-12-18	74.6000	74.6000	74.6000	74.6000	+13.030%	6	195	-39.531%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+0.610%	1	189	-31.652%
2025-12-08	65.6000	65.6000	65.6000	65.6000	+4.127%	1	189	-31.235%
2025-12-03	62.2500	63.0300	62.2500	63.0000	+13.106%	6	188	-28.397%
2025-11-26	55.7000	55.7000	55.7000	55.7000	+6.095%	1	192	-19.013%
2025-11-25	52.5000	52.5000	52.5000	52.5000	+5.570%	1	192	-14.076%
2025-11-24	49.7300	49.7300	49.7300	49.7300	-14.406%	1	193	-9.290%
2025-11-10	58.1000	58.1000	58.1000	58.1000	-1.692%	1	193	-22.358%
2025-11-05	59.0500	59.1000	59.0500	59.1000	-1.467%	32	194	-23.672%
2025-10-30	59.9800	59.9800	59.9800	59.9800	-3.569%	2	178	-24.792%
2025-10-22	62.2000	62.2000	62.2000	62.2000	+10.873%	1	178	-27.476%
2025-10-21	56.8000	56.8000	56.1000	56.1000	+8.301%	2	178	-19.590%
2025-10-17	51.8000	51.8000	51.8000	51.8000	+11.590%	1	179	-12.915%
2025-10-16	49.5000	49.5000	46.3500	46.4200	-12.033%	12	179	-2.822%
2025-10-14	52.7700	52.7700	52.7700	52.7700	+10.861%	1	168	-14.516%
2025-10-13	47.6000	47.6000	47.6000	47.6000	-8.637%	1	168	-5.231%
2025-10-09	52.1000	52.1000	52.1000	52.1000	-1.754%	4	168	-13.417%
2025-10-08	53.0000	53.0300	53.0000	53.0300	-0.094%	2	164	-14.935%
2025-10-02	53.0800	53.0800	53.0800	53.0800	-1.338%	1	165	-15.015%
2025-09-30	50.5500	53.8000	50.5500	53.8000	-18.472%	8	164	-16.152%
2025-09-19	65.9900	65.9900	65.9900	65.9900	+6.573%	1	159	-31.641%
2025-09-05	61.7800	61.9200	61.7000	61.9200	-5.466%	39	159	-27.148%
2025-08-28	65.5000	65.5000	65.5000	65.5000	+22.201%	1	159	-31.130%
2025-08-21	54.6000	54.6000	53.6000	53.6000	-5.116%	2	160	-15.840%
2025-08-18	56.4900	56.4900	56.4900	56.4900	+6.585%	39	160	-20.145%
2025-08-05	53.0000	53.0000	53.0000	53.0000	+3.374%	10	121	-14.887%
2025-08-01	49.7000	51.2700	49.7000	51.2700	-11.005%	5	111	-12.015%
2025-07-31	57.6100	57.6100	57.6100	57.6100	+3.059%	1	115	-21.698%
2025-07-29	55.9000	55.9000	55.9000	55.9000	+5.273%	4	114	-19.302%
2025-07-25	53.1000	53.1000	53.1000	53.1000	-15.176%	1	115	-15.047%
2025-07-23	62.6000	62.6000	62.6000	62.6000	+0.562%	5	115	-27.939%
2025-07-11	62.2500	62.2500	62.2500	62.2500	-3.413%	1	117	-27.534%
2025-07-10	64.4500	64.4500	64.4500	64.4500	+6.882%	1	117	-30.008%
2025-07-08	60.3000	60.3000	60.3000	60.3000	-2.742%	1	117	-25.191%
2025-07-07	62.0000	62.0000	62.0000	62.0000	+3.333%	1	117	-27.242%
2025-07-01	60.0000	60.0000	60.0000	60.0000	+7.219%	7	118	-24.817%
2025-06-27	55.9200	55.9600	55.9200	55.9600	+16.100%	2	113	-19.389%
2025-06-23	48.3300	48.3300	48.2000	48.2000	+2.119%	3	113	-6.411%
2025-06-18	47.2000	47.2000	47.2000	47.2000	+6.378%	1	113	-4.428%
2025-06-04	44.3700	44.3700	44.3700	44.3700	+7.616%	1	113	+1.668%
2025-06-02	41.0000	41.2300	41.0000	41.2300	+3.075%	2	113	+9.411%
2025-05-23	40.0800	40.5000	40.0000	40.0000	-9.091%	110	113	+12.775%
2025-05-21	45.2000	45.2000	44.0000	44.0000	-9.278%	3	113	+2.523%
2025-05-14	48.2000	48.5000	48.2000	48.5000	+12.791%	14	113	-6.990%
2025-05-07	42.7000	43.0000	42.6000	43.0000	+5.911%	8	113	+4.907%
2025-05-06	41.5600	42.0100	40.6000	40.6000	-5.229%	17	111	+11.108%
2025-05-05	42.0000	43.3200	42.0000	42.8400	+4.949%	50	119	+5.299%
2025-05-02	40.8200	40.8200	40.8200	40.8200	+7.139%	2	96	+10.510%
2025-05-01	37.8500	38.1000	37.8500	38.1000	-2.082%	40	96	+18.399%
2025-04-29	38.9100	38.9100	38.9100	38.9100	+33.665%	6	69	+15.934%
2025-04-21	31.9100	31.9100	27.2100	29.1100	-20.681%	48	69	+54.964%
2025-04-09	30.5000	36.7000	30.5000	36.7000	+47.094%	11	33	+22.916%
2025-04-08	24.9500	24.9500	24.9500	24.9500	-1.578%	4	28	+80.802%
2025-04-07	25.3500	25.3500	25.3500	25.3500	-25.441%	10	24	+77.949%
2025-04-01	34.0000	34.0000	34.0000	34.0000	+3.976%	5	24	+32.676%
2025-03-31	32.7000	32.7000	32.7000	32.7000	-12.097%	1	19	+37.951%
2025-03-25	37.2000	37.2000	37.2000	37.2000	+27.093%	2	19	+21.263%
2025-03-18	29.2700	29.2700	29.2700	29.2700	-9.240%	1	19	+54.117%
2025-03-07	32.0500	32.2500	30.4500	32.2500	-7.857%	28	19	+39.876%
2025-03-06	35.0000	35.0000	35.0000	35.0000	-7.967%	1	10	+28.886%
2025-03-05	38.0300	38.0300	38.0300	38.0300	-28.783%	2	10	+18.617%
2025-02-06	53.4000	53.4000	53.4000	53.4000	+8.426%	1	8	-15.524%
2025-02-05	49.2500	49.2500	49.2500	49.2500	-5.470%	1	8	-8.406%
2025-01-24	52.1000	52.1000	52.1000	52.1000	+33.316%	2	7	-13.417%
2024-11-14	39.0800	39.0800	39.0800	39.0800	0.000%	6	6	+15.430%