Dark

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

EOD

Jul 1, 2026

32.70-3.540%(-1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.4200	32.7000	30.4200	32.7000	-3.540%	6	197	0.000%
2026-06-26	33.9000	33.9000	33.9000	33.9000	+10.065%	1	203	-3.540%
2026-06-22	30.8000	30.8000	30.8000	30.8000	-0.420%	1	203	+6.169%
2026-06-16	30.0800	30.9400	30.0800	30.9300	+11.459%	4	204	+5.723%
2026-06-15	27.7000	28.4400	27.7000	27.7500	+33.094%	7	202	+17.838%
2026-06-12	20.8500	20.8500	20.8500	20.8500	+23.373%	1	202	+56.835%
2026-06-11	16.9000	16.9000	16.9000	16.9000	-13.776%	1	201	+93.491%
2026-06-10	19.6000	19.6000	19.6000	19.6000	+3.158%	1	200	+66.837%
2026-06-08	19.0000	19.0000	19.0000	19.0000	-12.844%	1	199	+72.105%
2026-06-04	21.8000	21.8000	21.8000	21.8000	+25.287%	1	199	+50.000%
2026-06-03	17.8000	17.8000	17.4000	17.4000	-20.909%	38	199	+87.931%
2026-05-28	22.0000	22.0000	22.0000	22.0000	-10.642%	1	222	+48.636%
2026-05-27	24.5600	24.6500	24.5600	24.6200	+5.484%	3	221	+32.819%
2026-05-26	23.3400	23.3400	23.3400	23.3400	+15.831%	8	219	+40.103%
2026-05-13	20.1500	20.1500	20.1500	20.1500	-18.089%	2	219	+62.283%
2026-05-11	24.6000	24.6000	24.6000	24.6000	-5.747%	2	217	+32.927%
2026-05-07	26.6100	26.6100	26.1000	26.1000	-4.396%	10	219	+25.287%
2026-05-04	27.3000	27.3000	27.3000	27.3000	+1.866%	1	214	+19.780%
2026-04-29	26.8000	26.8000	26.8000	26.8000	-5.200%	5	214	+22.015%
2026-04-24	28.2700	28.2700	28.2700	28.2700	-4.815%	1	209	+15.670%
2026-04-23	30.1000	30.1000	29.7000	29.7000	-22.047%	64	209	+10.101%
2026-04-20	38.1000	38.1000	38.1000	38.1000	+22.115%	1	161	-14.173%
2026-04-13	30.5000	31.2000	30.5000	31.2000	+2.195%	4	160	+4.808%
2026-04-10	30.5300	30.5300	30.5300	30.5300	+1.093%	1	162	+7.108%
2026-04-09	30.2000	30.2000	30.2000	30.2000	-0.330%	5	161	+8.278%
2026-04-08	31.0000	31.0000	30.1000	30.3000	+21.200%	4	161	+7.921%
2026-04-06	25.0000	25.0000	25.0000	25.0000	-8.425%	1	161	+30.800%
2026-04-01	27.3000	27.3000	27.3000	27.3000	+6.184%	22	161	+19.780%
2026-03-31	25.6000	25.8500	25.1000	25.7100	+11.395%	26	161	+27.188%
2026-03-30	23.0000	23.0800	23.0000	23.0800	-6.559%	2	139	+41.681%
2026-03-27	23.5000	24.7000	23.5000	24.7000	-2.679%	9	137	+32.389%
2026-03-26	25.3800	25.3800	25.3800	25.3800	-8.043%	5	137	+28.842%
2026-03-24	27.6000	27.6000	27.6000	27.6000	+2.222%	1	137	+18.478%
2026-03-23	28.8000	28.8000	27.0000	27.0000	+12.500%	6	137	+21.111%
2026-03-19	24.3600	24.3600	24.0000	24.0000	-0.415%	2	132	+36.250%
2026-03-13	24.1000	24.1000	24.1000	24.1000	+0.208%	13	131	+35.685%
2026-03-12	24.0500	24.0500	24.0500	24.0500	-7.500%	1	131	+35.967%
2026-03-11	28.4000	28.4000	26.0000	26.0000	-10.345%	6	130	+25.769%
2026-03-10	28.9000	29.0000	28.4500	29.0000	+2.257%	92	130	+12.759%
2026-03-09	26.1000	28.3600	26.1000	28.3600	-5.812%	3	198	+15.303%
2026-03-06	28.5700	30.1100	28.5700	30.1100	-24.347%	8	196	+8.602%
2026-02-19	40.3500	40.7000	39.8000	39.8000	-8.464%	195	191	-17.839%
2026-02-17	43.4800	43.4800	43.4800	43.4800	+4.519%	1	229	-24.793%
2026-02-13	41.6000	41.6000	41.6000	41.6000	-15.960%	4	228	-21.394%
2026-01-23	55.6000	56.8000	49.5000	49.5000	-27.056%	23	228	-33.939%
2026-01-15	67.8600	67.8600	67.8600	67.8600	+13.573%	2	220	-51.813%
2026-01-14	59.7500	59.7500	59.7500	59.7500	-2.766%	1	221	-45.272%
2026-01-13	63.0000	63.0000	61.4500	61.4500	-0.566%	36	222	-46.786%
2026-01-12	63.5000	63.6000	61.6000	61.8000	-13.300%	7	201	-47.087%
2026-01-02	71.2800	71.2800	71.2800	71.2800	-5.087%	1	204	-54.125%
2025-12-26	75.1000	75.1000	75.1000	75.1000	+19.681%	1	203	-56.458%
2025-12-10	62.7500	62.7500	62.7500	62.7500	+1.047%	3	202	-47.888%
2025-12-08	62.1000	62.1000	62.1000	62.1000	+0.323%	2	202	-47.343%
2025-12-04	61.9000	61.9000	61.9000	61.9000	+19.268%	1	202	-47.173%
2025-11-26	51.9000	51.9000	51.9000	51.9000	+25.971%	3	205	-36.994%
2025-11-20	41.2000	41.2000	41.2000	41.2000	-25.497%	2	205	-20.631%
2025-11-11	55.3000	55.3000	55.3000	55.3000	+0.912%	1	207	-40.868%
2025-11-10	54.8000	54.8000	54.8000	54.8000	+0.550%	2	207	-40.328%
2025-11-04	54.5000	54.5000	54.5000	54.5000	-8.403%	9	207	-40.000%
2025-10-22	59.5000	59.5000	59.5000	59.5000	+19.598%	5	207	-45.042%
2025-10-17	50.3000	50.3000	49.7500	49.7500	+10.556%	3	207	-34.271%
2025-10-16	45.0000	45.0000	45.0000	45.0000	-8.163%	1	206	-27.333%
2025-09-30	48.2000	49.0000	48.2000	49.0000	-20.648%	2	206	-33.265%
2025-09-15	63.2500	63.2500	61.7500	61.7500	+0.701%	8	205	-47.045%
2025-08-29	61.3200	61.3200	61.3200	61.3200	+5.542%	2	199	-46.673%
2025-08-22	55.5000	58.1000	55.5000	58.1000	+21.803%	2	199	-43.718%
2025-08-07	47.7000	47.7000	47.7000	47.7000	-10.674%	1	200	-31.447%
2025-07-31	53.4000	53.4000	53.4000	53.4000	+4.521%	1	201	-38.764%
2025-07-28	51.0900	51.0900	51.0900	51.0900	-3.055%	3	201	-35.995%
2025-07-24	52.7000	52.7000	52.7000	52.7000	-18.923%	1	203	-37.951%
2025-07-23	65.0000	65.0000	65.0000	65.0000	+14.236%	1	203	-49.692%
2025-07-17	56.9000	56.9000	56.9000	56.9000	+4.442%	1	203	-42.531%
2025-06-30	54.9000	54.9000	54.4800	54.4800	+1.358%	4	204	-39.978%
2025-06-27	53.7500	53.7500	53.7500	53.7500	+2.089%	2	202	-39.163%
2025-06-26	52.3400	52.6500	52.3100	52.6500	+16.482%	30	202	-37.892%
2025-06-16	45.2000	45.2000	45.2000	45.2000	+8.654%	6	202	-27.655%
2025-06-13	41.6300	41.6300	41.6000	41.6000	-7.740%	10	202	-21.394%
2025-06-12	45.0900	45.0900	45.0900	45.0900	-9.820%	5	202	-27.478%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+12.108%	5	202	-34.600%
2025-06-06	44.6000	44.6000	44.6000	44.6000	+6.444%	6	202	-26.682%
2025-06-05	41.6200	41.9000	41.6200	41.9000	-1.412%	3	202	-21.957%
2025-06-04	42.5000	42.5000	42.5000	42.5000	-2.299%	3	201	-23.059%
2025-06-03	42.3000	43.5000	42.3000	43.5000	+12.987%	10	201	-24.828%
2025-06-02	38.5000	38.5000	38.5000	38.5000	-2.061%	14	196	-15.065%
2025-05-27	39.3100	39.3100	39.3100	39.3100	+4.827%	20	202	-16.815%
2025-05-23	37.2600	38.6800	37.1900	37.5000	-19.006%	148	186	-12.800%
2025-05-19	46.3000	46.3000	46.3000	46.3000	-7.103%	3	186	-29.374%
2025-05-13	49.8500	49.8500	49.8400	49.8400	+22.759%	2	186	-34.390%
2025-05-09	40.6000	40.6000	40.6000	40.6000	+0.995%	2	186	-19.458%
2025-05-07	40.2300	40.2300	40.2000	40.2000	+2.551%	3	186	-18.657%
2025-05-06	39.2000	39.2000	39.2000	39.2000	-2.000%	1	187	-16.582%
2025-05-05	41.4000	41.4000	40.0000	40.0000	+3.119%	9	188	-18.250%
2025-05-02	37.6800	38.7900	37.6800	38.7900	+6.274%	4	180	-15.700%
2025-04-28	36.5000	36.5000	36.5000	36.5000	+3.399%	1	178	-10.411%
2025-04-24	35.3000	35.3000	35.3000	35.3000	+5.373%	2	178	-7.365%
2025-04-23	33.5000	33.5000	33.5000	33.5000	+26.415%	2	178	-2.388%
2025-04-21	26.5000	26.5000	26.5000	26.5000	+3.113%	1	178	+23.396%
2025-04-11	25.7000	25.7000	25.7000	25.7000	-4.815%	2	178	+27.237%
2025-04-10	27.0000	27.0000	27.0000	27.0000	+30.372%	1	178	+21.111%
2025-04-09	20.6700	20.8000	20.2500	20.7100	-40.829%	171	178	+57.895%
2025-04-02	35.0000	35.0000	35.0000	35.0000	+24.555%	3	16	-6.571%
2025-03-19	28.1000	28.1000	28.1000	28.1000	+2.182%	10	16	+16.370%
2025-03-12	27.5000	27.5000	27.5000	27.5000	+5.932%	10	17	+18.909%
2025-03-11	25.9600	25.9600	25.9600	25.9600	-49.592%	5	7	+25.963%
2025-02-20	51.5000	51.5000	51.5000	51.5000	+3.935%	1	5	-36.505%
2025-01-29	49.5100	49.5500	49.5100	49.5500	+32.700%	3	4	-34.006%
2024-11-21	37.3400	37.3400	37.3400	37.3400	-11.138%	3	6	-12.426%
2024-11-06	42.0600	42.0600	42.0200	42.0200	+200.143%	2	3	-22.180%
2024-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+133.571%