Dark

COF20270115C190
COF Jan 15 2027 190.00 Call (COF270115C00190000)
option OPRA

EOD

Sep 30, 2026

15.90-10.674%(-1.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.9000	16.9000	15.9000	15.9000	-10.674%	4	426	0.000%
2026-09-29	17.8000	17.8000	17.8000	17.8000	-4.813%	7	424	-10.674%
2026-09-28	18.7000	18.7000	18.7000	18.7000	-8.780%	1	417	-14.973%
2026-09-25	20.5000	20.5000	20.5000	20.5000	+16.809%	1	417	-22.439%
2026-09-24	17.5500	17.5500	17.5500	17.5500	-22.000%	1	417	-9.402%
2026-09-18	22.5000	22.5000	22.5000	22.5000	-14.773%	3	417	-29.333%
2026-09-14	26.4000	26.4000	26.4000	26.4000	0.000%	1	414	-39.773%
2026-09-10	28.8000	28.8000	26.4000	26.4000	-20.958%	12	415	-39.773%
2026-09-08	33.4000	33.4000	33.3000	33.4000	-10.456%	12	422	-52.395%
2026-09-04	37.3000	37.3000	37.3000	37.3000	-1.790%	1	431	-57.373%
2026-09-03	37.9800	37.9800	37.9800	37.9800	+12.367%	1	431	-58.136%
2026-09-01	33.8000	33.8000	33.8000	33.8000	-6.111%	1	431	-52.959%
2026-08-24	36.1500	36.1500	36.0000	36.0000	-12.323%	4	431	-55.833%
2026-08-17	41.8300	41.8300	41.0600	41.0600	-5.566%	2	429	-61.276%
2026-08-14	43.9800	44.0000	43.4800	43.4800	+6.438%	7	429	-63.431%
2026-08-13	40.4000	40.8500	40.4000	40.8500	+8.355%	2	424	-61.077%
2026-08-11	38.1800	38.1800	37.7000	37.7000	+0.748%	2	426	-57.825%
2026-08-10	37.4200	37.4200	37.4200	37.4200	-3.182%	1	428	-57.509%
2026-08-06	40.0000	40.0000	38.6500	38.6500	-5.961%	6	429	-58.862%
2026-08-05	40.9700	41.1000	40.9700	41.1000	+0.859%	6	429	-61.314%
2026-08-04	39.0000	40.7500	38.6000	40.7500	+11.035%	7	433	-60.982%
2026-08-03	33.8000	36.7000	33.8000	36.7000	+15.047%	5	435	-56.676%
2026-07-29	31.9000	31.9000	31.9000	31.9000	+16.764%	2	437	-50.157%
2026-07-24	27.3200	27.3200	27.3200	27.3200	+15.812%	1	435	-41.801%
2026-07-23	24.2000	24.2000	23.5900	23.5900	-11.316%	2	436	-32.599%
2026-07-22	26.5000	26.6000	25.2100	26.6000	-11.657%	7	435	-40.226%
2026-07-21	30.1100	30.1100	30.1100	30.1100	-12.725%	3	438	-47.194%
2026-07-16	33.8100	35.1500	33.8100	34.5000	+7.880%	5	438	-53.913%
2026-07-15	31.6500	32.5500	31.6500	31.9800	+6.885%	7	440	-50.281%
2026-07-14	31.5300	32.1000	29.9200	29.9200	+8.132%	9	443	-46.858%
2026-07-10	27.7400	27.7400	27.6700	27.6700	+5.611%	4	445	-42.537%
2026-07-09	24.6000	26.2000	24.6000	26.2000	+23.236%	4	441	-39.313%
2026-07-08	23.7000	23.7000	21.2600	21.2600	-26.538%	6	441	-25.212%
2026-07-07	28.9400	28.9400	28.9400	28.9400	-1.798%	1	442	-45.059%
2026-07-01	29.4700	29.4700	29.4700	29.4700	+1.621%	1	443	-46.047%
2026-06-29	29.5700	29.5700	29.0000	29.0000	+13.503%	3	443	-45.172%
2026-06-23	25.5500	25.5500	25.5500	25.5500	-6.479%	1	442	-37.769%
2026-06-22	27.3200	27.3200	27.3200	27.3200	-9.566%	14	441	-41.801%
2026-06-18	31.0000	31.0000	30.2100	30.2100	-7.896%	5	436	-47.368%
2026-06-17	29.3900	32.8000	29.3900	32.8000	+26.641%	40	436	-51.524%
2026-06-15	24.7000	25.9000	24.7000	25.9000	+39.773%	14	436	-38.610%
2026-06-12	19.6000	19.6000	18.5300	18.5300	+12.303%	12	437	-14.193%
2026-06-11	15.1000	17.0000	14.2000	16.5000	+1.227%	36	427	-3.636%
2026-06-10	17.4000	17.4000	16.2000	16.3000	-14.301%	13	415	-2.454%
2026-06-09	19.6000	20.2000	19.0200	19.0200	+10.006%	19	413	-16.404%
2026-06-08	17.4000	17.4000	17.2900	17.2900	-9.713%	2	407	-8.039%
2026-06-04	19.6000	19.8000	19.1500	19.1500	+20.063%	17	407	-16.971%
2026-06-03	15.7200	16.1000	15.7200	15.9500	-13.784%	4	390	-0.313%
2026-06-02	18.5000	18.5000	18.5000	18.5000	-13.551%	3	387	-14.054%
2026-05-29	21.4000	21.4000	21.4000	21.4000	+7.538%	1	387	-25.701%
2026-05-26	20.8000	20.8000	19.9000	19.9000	-3.398%	3	388	-20.101%
2026-05-22	20.6000	20.6000	20.6000	20.6000	+4.835%	2	387	-22.816%
2026-05-21	18.5000	19.6500	18.1500	19.6500	-3.676%	3	384	-19.084%
2026-05-20	20.4000	20.4000	20.4000	20.4000	+12.397%	2	384	-22.059%
2026-05-19	18.1500	18.1500	18.1500	18.1500	-1.892%	1	381	-12.397%
2026-05-13	18.5000	18.5000	18.5000	18.5000	0.000%	5	381	-14.054%
2026-05-12	19.1400	19.1400	18.4000	18.5000	-6.329%	76	359	-14.054%
2026-05-11	21.4000	21.4000	19.7500	19.7500	-13.377%	7	359	-19.494%
2026-05-08	22.3000	22.8000	22.3000	22.8000	-5.000%	3	359	-30.263%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+5.960%	15	361	-33.750%
2026-05-05	22.6500	22.6500	22.6500	22.6500	-10.967%	1	359	-29.801%
2026-05-01	25.3000	25.4400	24.4800	25.4400	-0.664%	8	358	-37.500%
2026-04-27	25.6100	25.6100	25.6100	25.6100	-1.500%	1	358	-37.915%
2026-04-24	26.3000	26.3000	26.0000	26.0000	-5.797%	8	357	-38.846%
2026-04-23	27.6000	27.6000	27.6000	27.6000	-8.306%	4	364	-42.391%
2026-04-22	34.0000	34.0000	30.1000	30.1000	-9.173%	5	364	-47.176%
2026-04-21	33.1400	33.1400	33.1400	33.1400	-6.858%	1	362	-52.022%
2026-04-20	35.5800	35.5800	35.5800	35.5800	-1.983%	1	362	-55.312%
2026-04-17	36.6000	36.6000	36.3000	36.3000	+5.217%	2	362	-56.198%
2026-04-16	34.5000	34.5000	34.5000	34.5000	+5.666%	1	363	-53.913%
2026-04-15	32.6500	32.6500	32.6500	32.6500	+2.997%	10	364	-51.302%
2026-04-14	32.0000	32.0000	31.7000	31.7000	+4.276%	13	364	-49.842%
2026-04-13	26.7100	30.5000	26.7100	30.4000	+11.355%	21	364	-47.697%
2026-04-10	27.2000	27.3000	27.2000	27.3000	-6.346%	14	360	-41.758%
2026-04-09	28.0200	29.2700	28.0200	29.1500	+6.777%	4	350	-45.455%
2026-04-08	28.6400	28.6400	27.3000	27.3000	+10.976%	7	351	-41.758%
2026-04-01	24.0800	24.6000	24.0800	24.6000	+6.957%	4	354	-35.366%
2026-03-31	21.8800	23.0000	21.8800	23.0000	+6.778%	7	351	-30.870%
2026-03-30	22.0000	22.0000	21.5400	21.5400	+2.085%	3	354	-26.184%
2026-03-27	21.1000	21.1000	21.1000	21.1000	-15.768%	1	356	-24.645%
2026-03-25	25.0500	25.0500	25.0500	25.0500	-0.279%	2	355	-36.527%
2026-03-24	25.0000	25.2900	25.0000	25.1200	-5.064%	38	357	-36.704%
2026-03-23	25.8400	26.4600	25.8400	26.4600	+19.512%	8	360	-39.909%
2026-03-20	22.2500	22.2500	22.1400	22.1400	+3.944%	4	365	-28.184%
2026-03-19	22.0100	22.2000	21.3000	21.3000	-5.333%	14	363	-25.352%
2026-03-18	23.5000	24.2000	22.5000	22.5000	-0.442%	14	370	-29.333%
2026-03-16	22.6000	22.6000	22.6000	22.6000	+1.345%	1	367	-29.646%
2026-03-13	22.4000	22.4000	21.8000	22.3000	+0.225%	16	367	-28.700%
2026-03-12	21.6000	22.2500	21.6000	22.2500	-6.513%	19	370	-28.539%
2026-03-11	23.7000	23.8000	23.7000	23.8000	-10.392%	6	375	-33.193%
2026-03-10	26.5600	26.5600	26.5600	26.5600	+0.989%	1	378	-40.136%
2026-03-09	23.9000	26.3000	23.9000	26.3000	-4.015%	4	377	-39.544%
2026-03-06	28.5000	28.5000	26.6500	27.4000	-8.484%	44	378	-41.971%
2026-03-05	30.1000	30.4500	29.9400	29.9400	-7.192%	3	367	-46.894%
2026-03-03	29.4300	32.2600	28.6500	32.2600	-0.124%	21	364	-50.713%
2026-02-27	32.3000	32.3000	32.3000	32.3000	-16.860%	5	371	-50.774%
2026-02-25	37.5000	39.0600	37.5000	38.8500	+18.989%	7	370	-59.073%
2026-02-24	29.5000	33.2500	29.5000	32.6500	+12.199%	13	370	-51.302%
2026-02-23	31.1000	31.1000	28.6500	29.1000	-21.921%	7	364	-45.361%
2026-02-19	37.0000	37.2700	36.9000	37.2700	-7.975%	6	362	-57.338%
2026-02-18	39.4000	40.5000	39.3800	40.5000	+3.846%	6	358	-60.741%
2026-02-13	39.0000	39.0000	39.0000	39.0000	+2.094%	1	353	-59.231%
2026-02-12	39.5000	39.5000	36.7000	38.2000	-12.885%	5	353	-58.377%
2026-02-11	49.3000	49.3000	43.8500	43.8500	-7.294%	5	354	-63.740%
2026-02-10	51.5000	51.5000	46.2000	47.3000	-5.115%	10	353	-66.385%
2026-02-09	49.4000	49.8500	49.4000	49.8500	-2.063%	2	355	-68.104%
2026-02-06	50.0000	50.9000	50.0000	50.9000	+12.115%	2	355	-68.762%
2026-02-05	47.5500	47.5500	45.4000	45.4000	-14.694%	9	356	-64.978%
2026-02-04	53.2200	53.2200	53.2200	53.2200	+12.042%	11	355	-70.124%
2026-02-03	52.7000	52.7000	47.5000	47.5000	-7.767%	6	355	-66.526%
2026-02-02	51.9200	51.9200	51.5000	51.5000	+6.449%	2	353	-69.126%
2026-01-26	47.5000	48.3800	47.5000	48.3800	+1.532%	10	352	-67.135%
2026-01-23	52.0000	52.0000	47.0000	47.6500	-19.646%	15	358	-66.632%
2026-01-21	59.3000	59.3000	59.3000	59.3000	-4.662%	2	354	-73.187%
2026-01-15	62.2000	62.2000	62.2000	62.2000	+11.470%	7	354	-74.437%
2026-01-14	55.8000	55.8000	55.8000	55.8000	-4.697%	2	354	-71.505%
2026-01-13	59.6000	59.6000	58.5500	58.5500	+2.057%	8	352	-72.844%
2026-01-12	60.0000	60.0000	57.3700	57.3700	-22.744%	40	346	-72.285%
2026-01-05	74.2600	74.2600	74.2600	74.2600	+10.342%	2	327	-78.589%
2025-12-18	67.3000	67.3000	67.3000	67.3000	+5.934%	4	327	-76.374%
2025-12-12	63.5300	63.5300	63.5300	63.5300	+21.635%	1	331	-74.972%
2025-11-11	52.2300	52.2300	52.2300	52.2300	-0.609%	1	331	-69.558%
2025-11-04	51.4000	52.5500	51.4000	52.5500	-0.322%	4	331	-69.743%
2025-10-28	52.7200	52.7200	52.7200	52.7200	-3.355%	1	332	-69.841%
2025-10-27	55.3000	55.3000	54.5500	54.5500	-5.130%	13	332	-70.852%
2025-10-24	57.5000	57.5000	57.5000	57.5000	+4.280%	1	332	-72.348%
2025-10-22	56.3400	56.5100	54.0000	55.1400	+35.313%	275	332	-71.164%
2025-10-16	40.7500	40.7500	40.7100	40.7500	-2.745%	11	90	-60.982%
2025-10-10	45.5000	45.5000	41.9000	41.9000	-8.315%	5	92	-62.053%
2025-10-09	45.7000	45.7000	45.7000	45.7000	-6.735%	1	92	-65.208%
2025-10-01	49.0000	49.0000	49.0000	49.0000	+7.740%	1	91	-67.551%
2025-09-30	45.4800	45.4800	45.4800	45.4800	-19.161%	1	91	-65.040%
2025-09-24	56.2600	56.2600	56.2600	56.2600	+3.040%	1	90	-71.738%
2025-09-23	54.6000	54.6000	54.6000	54.6000	-5.291%	2	91	-70.879%
2025-09-22	57.6500	57.6500	57.6500	57.6500	-0.501%	1	89	-72.420%
2025-09-19	57.9400	57.9400	57.9400	57.9400	-2.622%	1	88	-72.558%
2025-09-18	59.7800	59.7800	59.5000	59.5000	+3.514%	14	89	-73.277%
2025-09-15	57.4800	57.4800	57.4800	57.4800	+5.178%	1	94	-72.338%
2025-09-10	54.6500	54.6500	54.6500	54.6500	+1.204%	1	94	-70.906%
2025-09-09	53.8000	54.0000	53.8000	54.0000	+3.448%	2	93	-70.556%
2025-09-08	52.5000	52.5200	52.2000	52.2000	-5.091%	6	91	-69.540%
2025-09-05	55.0000	55.0000	55.0000	55.0000	+0.365%	6	96	-71.091%
2025-08-25	54.8000	54.8000	54.8000	54.8000	+8.515%	1	94	-70.985%
2025-08-19	50.5000	50.5000	50.5000	50.5000	+0.538%	1	94	-68.515%
2025-08-18	50.2300	50.2300	50.2300	50.2300	-7.495%	1	95	-68.346%
2025-08-14	54.3000	54.3000	54.3000	54.3000	+8.383%	1	95	-70.718%
2025-08-12	50.1000	50.1000	50.1000	50.1000	+10.352%	1	96	-68.263%
2025-08-01	44.1000	45.4000	44.1000	45.4000	-9.200%	2	97	-64.978%
2025-07-31	50.5000	50.5000	50.0000	50.0000	+1.833%	9	96	-68.200%
2025-07-29	52.6000	52.6000	49.1000	49.1000	+0.512%	7	95	-67.617%
2025-07-28	48.8500	48.8500	48.8500	48.8500	-12.109%	3	100	-67.451%
2025-07-23	59.5600	59.5600	55.5800	55.5800	+8.006%	24	97	-71.393%
2025-07-21	52.1000	52.1000	51.4600	51.4600	-0.656%	4	118	-69.102%
2025-07-16	51.7000	51.8000	51.7000	51.8000	-4.604%	5	118	-69.305%
2025-07-15	54.6000	54.7000	54.3000	54.3000	-2.601%	18	114	-70.718%
2025-07-14	55.7200	55.7500	55.7200	55.7500	-1.849%	5	98	-71.480%
2025-07-10	57.0000	57.0000	56.6000	56.8000	+3.650%	8	93	-72.007%
2025-07-09	54.8000	54.8000	54.8000	54.8000	+0.293%	1	92	-70.985%
2025-07-02	54.6400	54.6400	54.6400	54.6400	+2.900%	30	92	-70.900%
2025-07-01	53.6000	53.6000	53.1000	53.1000	+3.327%	9	122	-70.056%
2025-06-30	51.8500	51.8500	51.3900	51.3900	+0.765%	2	120	-69.060%
2025-06-27	48.7400	51.2000	48.7400	51.0000	+2.926%	20	120	-68.824%
2025-06-26	48.9000	49.5500	48.9000	49.5500	+13.283%	2	104	-67.911%
2025-06-23	43.7400	43.7400	43.7400	43.7400	+3.404%	1	105	-63.649%
2025-06-16	42.3000	42.3000	42.3000	42.3000	-7.033%	1	105	-62.411%
2025-06-11	45.5000	45.5000	45.5000	45.5000	+6.308%	15	105	-65.055%
2025-06-09	42.8000	42.8000	42.8000	42.8000	+9.744%	4	100	-62.850%
2025-06-05	39.0000	39.0000	39.0000	39.0000	-5.248%	2	98	-59.231%
2025-06-03	41.1600	41.1600	41.1600	41.1600	+8.373%	1	98	-61.370%
2025-06-02	38.0000	38.0000	37.9800	37.9800	+0.211%	4	98	-58.136%
2025-05-29	37.9000	37.9000	37.9000	37.9000	+3.073%	20	96	-58.047%
2025-05-27	36.7700	36.7700	36.7700	36.7700	+1.462%	20	88	-56.758%
2025-05-23	34.8000	36.2400	34.8000	36.2400	-6.235%	12	72	-56.126%
2025-05-21	39.9500	40.7000	38.6500	38.6500	-15.055%	33	72	-58.862%
2025-05-13	47.0500	47.0500	45.5000	45.5000	+22.973%	3	41	-65.055%
2025-05-07	37.0000	37.0000	37.0000	37.0000	-3.746%	2	43	-57.027%
2025-05-05	37.4400	38.4400	37.4400	38.4400	+22.694%	8	42	-58.637%
2025-04-30	31.3300	31.3300	31.3300	31.3300	-13.213%	14	36	-49.250%
2025-04-24	36.1000	36.1000	36.1000	36.1000	+6.584%	4	36	-55.956%
2025-04-23	33.8700	33.8700	33.8700	33.8700	+91.681%	1	35	-53.056%
2025-04-07	17.6700	17.6700	17.6700	17.6700	-9.385%	1	36	-10.017%
2025-04-04	19.0000	19.5000	19.0000	19.5000	-40.000%	14	36	-18.462%
2025-03-25	32.5000	32.5000	32.5000	32.5000	+27.052%	1	29	-51.077%
2025-03-14	25.5800	25.5800	25.5800	25.5800	+11.217%	10	29	-37.842%
2025-03-13	24.3200	24.3200	23.0000	23.0000	-4.087%	6	19	-30.870%
2025-03-11	23.9800	23.9800	23.9800	23.9800	+9.000%	4	19	-33.695%
2025-03-10	22.0000	22.0000	22.0000	22.0000	-15.385%	2	16	-27.727%
2025-03-07	26.0000	26.0000	26.0000	26.0000	-13.907%	2	14	-38.846%
2025-03-06	30.2000	30.2000	30.2000	30.2000	-17.711%	3	11	-47.351%
2025-03-04	36.7000	36.7000	36.7000	36.7000	-19.694%	1	11	-56.676%
2025-02-24	45.6700	45.7000	45.6700	45.7000	-2.807%	8	11	-65.208%
2025-02-06	47.0200	47.0200	47.0200	47.0200	+20.874%	1	3	-66.185%
2025-01-15	38.9000	38.9000	38.9000	38.9000	+22.289%	2	3	-59.126%
2024-12-23	31.8100	31.8100	31.8100	31.8100	0.000%	1	1	-50.016%