Dark

COF20270115C185
COF Jan 15 2027 185.00 Call (COF270115C00185000)
option OPRA

EOD

Aug 14, 2026

48.00+15.025%(+6.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.0000	48.0000	48.0000	48.0000	+15.025%	1	191	0.000%
2026-08-11	42.6000	42.6000	41.7300	41.7300	+2.783%	2	192	+15.025%
2026-08-10	41.3300	41.3300	40.6000	40.6000	-7.517%	2	190	+18.227%
2026-08-05	43.9000	43.9000	43.9000	43.9000	+35.494%	1	190	+9.339%
2026-07-30	32.4000	32.4000	32.4000	32.4000	+5.986%	3	190	+48.148%
2026-07-24	30.5700	30.5700	30.5700	30.5700	+17.126%	1	187	+57.017%
2026-07-23	26.1000	26.1000	26.1000	26.1000	-7.480%	1	186	+83.908%
2026-07-22	29.1000	29.1000	28.2100	28.2100	-19.858%	10	187	+70.152%
2026-07-20	35.2000	35.2000	35.2000	35.2000	-1.950%	4	193	+36.364%
2026-07-15	35.9000	35.9000	35.9000	35.9000	+43.028%	1	197	+33.705%
2026-07-08	25.1000	25.1000	25.1000	25.1000	-23.242%	1	198	+91.235%
2026-07-01	30.4200	32.7000	30.4200	32.7000	-3.540%	6	197	+46.789%
2026-06-26	33.9000	33.9000	33.9000	33.9000	+10.065%	1	203	+41.593%
2026-06-22	30.8000	30.8000	30.8000	30.8000	-0.420%	1	203	+55.844%
2026-06-16	30.0800	30.9400	30.0800	30.9300	+11.459%	4	204	+55.189%
2026-06-15	27.7000	28.4400	27.7000	27.7500	+33.094%	7	202	+72.973%
2026-06-12	20.8500	20.8500	20.8500	20.8500	+23.373%	1	202	+130.216%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-13.776%	1	201	+184.024%
2026-06-10	19.6000	19.6000	19.6000	19.6000	+3.158%	1	200	+144.898%
2026-06-08	19.0000	19.0000	19.0000	19.0000	-12.844%	1	199	+152.632%
2026-06-04	21.8000	21.8000	21.8000	21.8000	+25.287%	1	199	+120.183%
2026-06-03	17.8000	17.8000	17.4000	17.4000	-20.909%	38	199	+175.862%
2026-05-28	22.0000	22.0000	22.0000	22.0000	-10.642%	1	222	+118.182%
2026-05-27	24.5600	24.6500	24.5600	24.6200	+5.484%	3	221	+94.963%
2026-05-26	23.3400	23.3400	23.3400	23.3400	+15.831%	8	219	+105.656%
2026-05-13	20.1500	20.1500	20.1500	20.1500	-18.089%	2	219	+138.213%
2026-05-11	24.6000	24.6000	24.6000	24.6000	-5.747%	2	217	+95.122%
2026-05-07	26.6100	26.6100	26.1000	26.1000	-4.396%	10	219	+83.908%
2026-05-04	27.3000	27.3000	27.3000	27.3000	+1.866%	1	214	+75.824%
2026-04-29	26.8000	26.8000	26.8000	26.8000	-5.200%	5	214	+79.104%
2026-04-24	28.2700	28.2700	28.2700	28.2700	-4.815%	1	209	+69.791%
2026-04-23	30.1000	30.1000	29.7000	29.7000	-22.047%	64	209	+61.616%
2026-04-20	38.1000	38.1000	38.1000	38.1000	+22.115%	1	161	+25.984%
2026-04-13	30.5000	31.2000	30.5000	31.2000	+2.195%	4	160	+53.846%
2026-04-10	30.5300	30.5300	30.5300	30.5300	+1.093%	1	162	+57.222%
2026-04-09	30.2000	30.2000	30.2000	30.2000	-0.330%	5	161	+58.940%
2026-04-08	31.0000	31.0000	30.1000	30.3000	+21.200%	4	161	+58.416%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-8.425%	1	161	+92.000%
2026-04-01	27.3000	27.3000	27.3000	27.3000	+6.184%	22	161	+75.824%
2026-03-31	25.6000	25.8500	25.1000	25.7100	+11.395%	26	161	+86.698%
2026-03-30	23.0000	23.0800	23.0000	23.0800	-6.559%	2	139	+107.972%
2026-03-27	23.5000	24.7000	23.5000	24.7000	-2.679%	9	137	+94.332%
2026-03-26	25.3800	25.3800	25.3800	25.3800	-8.043%	5	137	+89.125%
2026-03-24	27.6000	27.6000	27.6000	27.6000	+2.222%	1	137	+73.913%
2026-03-23	28.8000	28.8000	27.0000	27.0000	+12.500%	6	137	+77.778%
2026-03-19	24.3600	24.3600	24.0000	24.0000	-0.415%	2	132	+100.000%
2026-03-13	24.1000	24.1000	24.1000	24.1000	+0.208%	13	131	+99.170%
2026-03-12	24.0500	24.0500	24.0500	24.0500	-7.500%	1	131	+99.584%
2026-03-11	28.4000	28.4000	26.0000	26.0000	-10.345%	6	130	+84.615%
2026-03-10	28.9000	29.0000	28.4500	29.0000	+2.257%	92	130	+65.517%
2026-03-09	26.1000	28.3600	26.1000	28.3600	-5.812%	3	198	+69.252%
2026-03-06	28.5700	30.1100	28.5700	30.1100	-24.347%	8	196	+59.415%
2026-02-19	40.3500	40.7000	39.8000	39.8000	-8.464%	195	191	+20.603%
2026-02-17	43.4800	43.4800	43.4800	43.4800	+4.519%	1	229	+10.396%
2026-02-13	41.6000	41.6000	41.6000	41.6000	-15.960%	4	228	+15.385%
2026-01-23	55.6000	56.8000	49.5000	49.5000	-27.056%	23	228	-3.030%
2026-01-15	67.8600	67.8600	67.8600	67.8600	+13.573%	2	220	-29.266%
2026-01-14	59.7500	59.7500	59.7500	59.7500	-2.766%	1	221	-19.665%
2026-01-13	63.0000	63.0000	61.4500	61.4500	-0.566%	36	222	-21.888%
2026-01-12	63.5000	63.6000	61.6000	61.8000	-13.300%	7	201	-22.330%
2026-01-02	71.2800	71.2800	71.2800	71.2800	-5.087%	1	204	-32.660%
2025-12-26	75.1000	75.1000	75.1000	75.1000	+19.681%	1	203	-36.085%
2025-12-10	62.7500	62.7500	62.7500	62.7500	+1.047%	3	202	-23.506%
2025-12-08	62.1000	62.1000	62.1000	62.1000	+0.323%	2	202	-22.705%
2025-12-04	61.9000	61.9000	61.9000	61.9000	+19.268%	1	202	-22.456%
2025-11-26	51.9000	51.9000	51.9000	51.9000	+25.971%	3	205	-7.514%
2025-11-20	41.2000	41.2000	41.2000	41.2000	-25.497%	2	205	+16.505%
2025-11-11	55.3000	55.3000	55.3000	55.3000	+0.912%	1	207	-13.201%
2025-11-10	54.8000	54.8000	54.8000	54.8000	+0.550%	2	207	-12.409%
2025-11-04	54.5000	54.5000	54.5000	54.5000	-8.403%	9	207	-11.927%
2025-10-22	59.5000	59.5000	59.5000	59.5000	+19.598%	5	207	-19.328%
2025-10-17	50.3000	50.3000	49.7500	49.7500	+10.556%	3	207	-3.518%
2025-10-16	45.0000	45.0000	45.0000	45.0000	-8.163%	1	206	+6.667%
2025-09-30	48.2000	49.0000	48.2000	49.0000	-20.648%	2	206	-2.041%
2025-09-15	63.2500	63.2500	61.7500	61.7500	+0.701%	8	205	-22.267%
2025-08-29	61.3200	61.3200	61.3200	61.3200	+5.542%	2	199	-21.722%
2025-08-22	55.5000	58.1000	55.5000	58.1000	+21.803%	2	199	-17.384%
2025-08-07	47.7000	47.7000	47.7000	47.7000	-10.674%	1	200	+0.629%
2025-07-31	53.4000	53.4000	53.4000	53.4000	+4.521%	1	201	-10.112%
2025-07-28	51.0900	51.0900	51.0900	51.0900	-3.055%	3	201	-6.048%
2025-07-24	52.7000	52.7000	52.7000	52.7000	-18.923%	1	203	-8.918%
2025-07-23	65.0000	65.0000	65.0000	65.0000	+14.236%	1	203	-26.154%
2025-07-17	56.9000	56.9000	56.9000	56.9000	+4.442%	1	203	-15.641%
2025-06-30	54.9000	54.9000	54.4800	54.4800	+1.358%	4	204	-11.894%
2025-06-27	53.7500	53.7500	53.7500	53.7500	+2.089%	2	202	-10.698%
2025-06-26	52.3400	52.6500	52.3100	52.6500	+16.482%	30	202	-8.832%
2025-06-16	45.2000	45.2000	45.2000	45.2000	+8.654%	6	202	+6.195%
2025-06-13	41.6300	41.6300	41.6000	41.6000	-7.740%	10	202	+15.385%
2025-06-12	45.0900	45.0900	45.0900	45.0900	-9.820%	5	202	+6.454%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+12.108%	5	202	-4.000%
2025-06-06	44.6000	44.6000	44.6000	44.6000	+6.444%	6	202	+7.623%
2025-06-05	41.6200	41.9000	41.6200	41.9000	-1.412%	3	202	+14.558%
2025-06-04	42.5000	42.5000	42.5000	42.5000	-2.299%	3	201	+12.941%
2025-06-03	42.3000	43.5000	42.3000	43.5000	+12.987%	10	201	+10.345%
2025-06-02	38.5000	38.5000	38.5000	38.5000	-2.061%	14	196	+24.675%
2025-05-27	39.3100	39.3100	39.3100	39.3100	+4.827%	20	202	+22.106%
2025-05-23	37.2600	38.6800	37.1900	37.5000	-19.006%	148	186	+28.000%
2025-05-19	46.3000	46.3000	46.3000	46.3000	-7.103%	3	186	+3.672%
2025-05-13	49.8500	49.8500	49.8400	49.8400	+22.759%	2	186	-3.692%
2025-05-09	40.6000	40.6000	40.6000	40.6000	+0.995%	2	186	+18.227%
2025-05-07	40.2300	40.2300	40.2000	40.2000	+2.551%	3	186	+19.403%
2025-05-06	39.2000	39.2000	39.2000	39.2000	-2.000%	1	187	+22.449%
2025-05-05	41.4000	41.4000	40.0000	40.0000	+3.119%	9	188	+20.000%
2025-05-02	37.6800	38.7900	37.6800	38.7900	+6.274%	4	180	+23.743%
2025-04-28	36.5000	36.5000	36.5000	36.5000	+3.399%	1	178	+31.507%
2025-04-24	35.3000	35.3000	35.3000	35.3000	+5.373%	2	178	+35.977%
2025-04-23	33.5000	33.5000	33.5000	33.5000	+26.415%	2	178	+43.284%
2025-04-21	26.5000	26.5000	26.5000	26.5000	+3.113%	1	178	+81.132%
2025-04-11	25.7000	25.7000	25.7000	25.7000	-4.815%	2	178	+86.770%
2025-04-10	27.0000	27.0000	27.0000	27.0000	+30.372%	1	178	+77.778%
2025-04-09	20.6700	20.8000	20.2500	20.7100	-40.829%	171	178	+131.772%
2025-04-02	35.0000	35.0000	35.0000	35.0000	+24.555%	3	16	+37.143%
2025-03-19	28.1000	28.1000	28.1000	28.1000	+2.182%	10	16	+70.819%
2025-03-12	27.5000	27.5000	27.5000	27.5000	+5.932%	10	17	+74.545%
2025-03-11	25.9600	25.9600	25.9600	25.9600	-49.592%	5	7	+84.900%
2025-02-20	51.5000	51.5000	51.5000	51.5000	+3.935%	1	5	-6.796%
2025-01-29	49.5100	49.5500	49.5100	49.5500	+32.700%	3	4	-3.128%
2024-11-21	37.3400	37.3400	37.3400	37.3400	-11.138%	3	6	+28.548%
2024-11-06	42.0600	42.0600	42.0200	42.0200	+200.143%	2	3	+14.231%
2024-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+242.857%