Dark

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

EOD

Jul 1, 2026

29.47+1.621%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.4700	29.4700	29.4700	29.4700	+1.621%	1	443	0.000%
2026-06-29	29.5700	29.5700	29.0000	29.0000	+13.503%	3	443	+1.621%
2026-06-23	25.5500	25.5500	25.5500	25.5500	-6.479%	1	442	+15.342%
2026-06-22	27.3200	27.3200	27.3200	27.3200	-9.566%	14	441	+7.870%
2026-06-18	31.0000	31.0000	30.2100	30.2100	-7.896%	5	436	-2.450%
2026-06-17	29.3900	32.8000	29.3900	32.8000	+26.641%	40	436	-10.152%
2026-06-15	24.7000	25.9000	24.7000	25.9000	+39.773%	14	436	+13.784%
2026-06-12	19.6000	19.6000	18.5300	18.5300	+12.303%	12	437	+59.039%
2026-06-11	15.1000	17.0000	14.2000	16.5000	+1.227%	36	427	+78.606%
2026-06-10	17.4000	17.4000	16.2000	16.3000	-14.301%	13	415	+80.798%
2026-06-09	19.6000	20.2000	19.0200	19.0200	+10.006%	19	413	+54.942%
2026-06-08	17.4000	17.4000	17.2900	17.2900	-9.713%	2	407	+70.445%
2026-06-04	19.6000	19.8000	19.1500	19.1500	+20.063%	17	407	+53.890%
2026-06-03	15.7200	16.1000	15.7200	15.9500	-13.784%	4	390	+84.765%
2026-06-02	18.5000	18.5000	18.5000	18.5000	-13.551%	3	387	+59.297%
2026-05-29	21.4000	21.4000	21.4000	21.4000	+7.538%	1	387	+37.710%
2026-05-26	20.8000	20.8000	19.9000	19.9000	-3.398%	3	388	+48.090%
2026-05-22	20.6000	20.6000	20.6000	20.6000	+4.835%	2	387	+43.058%
2026-05-21	18.5000	19.6500	18.1500	19.6500	-3.676%	3	384	+49.975%
2026-05-20	20.4000	20.4000	20.4000	20.4000	+12.397%	2	384	+44.461%
2026-05-19	18.1500	18.1500	18.1500	18.1500	-1.892%	1	381	+62.369%
2026-05-13	18.5000	18.5000	18.5000	18.5000	0.000%	5	381	+59.297%
2026-05-12	19.1400	19.1400	18.4000	18.5000	-6.329%	76	359	+59.297%
2026-05-11	21.4000	21.4000	19.7500	19.7500	-13.377%	7	359	+49.215%
2026-05-08	22.3000	22.8000	22.3000	22.8000	-5.000%	3	359	+29.254%
2026-05-07	24.0000	24.0000	24.0000	24.0000	+5.960%	15	361	+22.792%
2026-05-05	22.6500	22.6500	22.6500	22.6500	-10.967%	1	359	+30.110%
2026-05-01	25.3000	25.4400	24.4800	25.4400	-0.664%	8	358	+15.841%
2026-04-27	25.6100	25.6100	25.6100	25.6100	-1.500%	1	358	+15.072%
2026-04-24	26.3000	26.3000	26.0000	26.0000	-5.797%	8	357	+13.346%
2026-04-23	27.6000	27.6000	27.6000	27.6000	-8.306%	4	364	+6.775%
2026-04-22	34.0000	34.0000	30.1000	30.1000	-9.173%	5	364	-2.093%
2026-04-21	33.1400	33.1400	33.1400	33.1400	-6.858%	1	362	-11.074%
2026-04-20	35.5800	35.5800	35.5800	35.5800	-1.983%	1	362	-17.173%
2026-04-17	36.6000	36.6000	36.3000	36.3000	+5.217%	2	362	-18.815%
2026-04-16	34.5000	34.5000	34.5000	34.5000	+5.666%	1	363	-14.580%
2026-04-15	32.6500	32.6500	32.6500	32.6500	+2.997%	10	364	-9.740%
2026-04-14	32.0000	32.0000	31.7000	31.7000	+4.276%	13	364	-7.035%
2026-04-13	26.7100	30.5000	26.7100	30.4000	+11.355%	21	364	-3.059%
2026-04-10	27.2000	27.3000	27.2000	27.3000	-6.346%	14	360	+7.949%
2026-04-09	28.0200	29.2700	28.0200	29.1500	+6.777%	4	350	+1.098%
2026-04-08	28.6400	28.6400	27.3000	27.3000	+10.976%	7	351	+7.949%
2026-04-01	24.0800	24.6000	24.0800	24.6000	+6.957%	4	354	+19.797%
2026-03-31	21.8800	23.0000	21.8800	23.0000	+6.778%	7	351	+28.130%
2026-03-30	22.0000	22.0000	21.5400	21.5400	+2.085%	3	354	+36.815%
2026-03-27	21.1000	21.1000	21.1000	21.1000	-15.768%	1	356	+39.668%
2026-03-25	25.0500	25.0500	25.0500	25.0500	-0.279%	2	355	+17.645%
2026-03-24	25.0000	25.2900	25.0000	25.1200	-5.064%	38	357	+17.317%
2026-03-23	25.8400	26.4600	25.8400	26.4600	+19.512%	8	360	+11.376%
2026-03-20	22.2500	22.2500	22.1400	22.1400	+3.944%	4	365	+33.107%
2026-03-19	22.0100	22.2000	21.3000	21.3000	-5.333%	14	363	+38.357%
2026-03-18	23.5000	24.2000	22.5000	22.5000	-0.442%	14	370	+30.978%
2026-03-16	22.6000	22.6000	22.6000	22.6000	+1.345%	1	367	+30.398%
2026-03-13	22.4000	22.4000	21.8000	22.3000	+0.225%	16	367	+32.152%
2026-03-12	21.6000	22.2500	21.6000	22.2500	-6.513%	19	370	+32.449%
2026-03-11	23.7000	23.8000	23.7000	23.8000	-10.392%	6	375	+23.824%
2026-03-10	26.5600	26.5600	26.5600	26.5600	+0.989%	1	378	+10.956%
2026-03-09	23.9000	26.3000	23.9000	26.3000	-4.015%	4	377	+12.053%
2026-03-06	28.5000	28.5000	26.6500	27.4000	-8.484%	44	378	+7.555%
2026-03-05	30.1000	30.4500	29.9400	29.9400	-7.192%	3	367	-1.570%
2026-03-03	29.4300	32.2600	28.6500	32.2600	-0.124%	21	364	-8.648%
2026-02-27	32.3000	32.3000	32.3000	32.3000	-16.860%	5	371	-8.762%
2026-02-25	37.5000	39.0600	37.5000	38.8500	+18.989%	7	370	-24.144%
2026-02-24	29.5000	33.2500	29.5000	32.6500	+12.199%	13	370	-9.740%
2026-02-23	31.1000	31.1000	28.6500	29.1000	-21.921%	7	364	+1.271%
2026-02-19	37.0000	37.2700	36.9000	37.2700	-7.975%	6	362	-20.928%
2026-02-18	39.4000	40.5000	39.3800	40.5000	+3.846%	6	358	-27.235%
2026-02-13	39.0000	39.0000	39.0000	39.0000	+2.094%	1	353	-24.436%
2026-02-12	39.5000	39.5000	36.7000	38.2000	-12.885%	5	353	-22.853%
2026-02-11	49.3000	49.3000	43.8500	43.8500	-7.294%	5	354	-32.794%
2026-02-10	51.5000	51.5000	46.2000	47.3000	-5.115%	10	353	-37.696%
2026-02-09	49.4000	49.8500	49.4000	49.8500	-2.063%	2	355	-40.883%
2026-02-06	50.0000	50.9000	50.0000	50.9000	+12.115%	2	355	-42.102%
2026-02-05	47.5500	47.5500	45.4000	45.4000	-14.694%	9	356	-35.088%
2026-02-04	53.2200	53.2200	53.2200	53.2200	+12.042%	11	355	-44.626%
2026-02-03	52.7000	52.7000	47.5000	47.5000	-7.767%	6	355	-37.958%
2026-02-02	51.9200	51.9200	51.5000	51.5000	+6.449%	2	353	-42.777%
2026-01-26	47.5000	48.3800	47.5000	48.3800	+1.532%	10	352	-39.086%
2026-01-23	52.0000	52.0000	47.0000	47.6500	-19.646%	15	358	-38.153%
2026-01-21	59.3000	59.3000	59.3000	59.3000	-4.662%	2	354	-50.304%
2026-01-15	62.2000	62.2000	62.2000	62.2000	+11.470%	7	354	-52.621%
2026-01-14	55.8000	55.8000	55.8000	55.8000	-4.697%	2	354	-47.186%
2026-01-13	59.6000	59.6000	58.5500	58.5500	+2.057%	8	352	-49.667%
2026-01-12	60.0000	60.0000	57.3700	57.3700	-22.744%	40	346	-48.632%
2026-01-05	74.2600	74.2600	74.2600	74.2600	+10.342%	2	327	-60.315%
2025-12-18	67.3000	67.3000	67.3000	67.3000	+5.934%	4	327	-56.211%
2025-12-12	63.5300	63.5300	63.5300	63.5300	+21.635%	1	331	-53.612%
2025-11-11	52.2300	52.2300	52.2300	52.2300	-0.609%	1	331	-43.576%
2025-11-04	51.4000	52.5500	51.4000	52.5500	-0.322%	4	331	-43.920%
2025-10-28	52.7200	52.7200	52.7200	52.7200	-3.355%	1	332	-44.101%
2025-10-27	55.3000	55.3000	54.5500	54.5500	-5.130%	13	332	-45.976%
2025-10-24	57.5000	57.5000	57.5000	57.5000	+4.280%	1	332	-48.748%
2025-10-22	56.3400	56.5100	54.0000	55.1400	+35.313%	275	332	-46.554%
2025-10-16	40.7500	40.7500	40.7100	40.7500	-2.745%	11	90	-27.681%
2025-10-10	45.5000	45.5000	41.9000	41.9000	-8.315%	5	92	-29.666%
2025-10-09	45.7000	45.7000	45.7000	45.7000	-6.735%	1	92	-35.514%
2025-10-01	49.0000	49.0000	49.0000	49.0000	+7.740%	1	91	-39.857%
2025-09-30	45.4800	45.4800	45.4800	45.4800	-19.161%	1	91	-35.202%
2025-09-24	56.2600	56.2600	56.2600	56.2600	+3.040%	1	90	-47.618%
2025-09-23	54.6000	54.6000	54.6000	54.6000	-5.291%	2	91	-46.026%
2025-09-22	57.6500	57.6500	57.6500	57.6500	-0.501%	1	89	-48.881%
2025-09-19	57.9400	57.9400	57.9400	57.9400	-2.622%	1	88	-49.137%
2025-09-18	59.7800	59.7800	59.5000	59.5000	+3.514%	14	89	-50.471%
2025-09-15	57.4800	57.4800	57.4800	57.4800	+5.178%	1	94	-48.730%
2025-09-10	54.6500	54.6500	54.6500	54.6500	+1.204%	1	94	-46.075%
2025-09-09	53.8000	54.0000	53.8000	54.0000	+3.448%	2	93	-45.426%
2025-09-08	52.5000	52.5200	52.2000	52.2000	-5.091%	6	91	-43.544%
2025-09-05	55.0000	55.0000	55.0000	55.0000	+0.365%	6	96	-46.418%
2025-08-25	54.8000	54.8000	54.8000	54.8000	+8.515%	1	94	-46.223%
2025-08-19	50.5000	50.5000	50.5000	50.5000	+0.538%	1	94	-41.644%
2025-08-18	50.2300	50.2300	50.2300	50.2300	-7.495%	1	95	-41.330%
2025-08-14	54.3000	54.3000	54.3000	54.3000	+8.383%	1	95	-45.727%
2025-08-12	50.1000	50.1000	50.1000	50.1000	+10.352%	1	96	-41.178%
2025-08-01	44.1000	45.4000	44.1000	45.4000	-9.200%	2	97	-35.088%
2025-07-31	50.5000	50.5000	50.0000	50.0000	+1.833%	9	96	-41.060%
2025-07-29	52.6000	52.6000	49.1000	49.1000	+0.512%	7	95	-39.980%
2025-07-28	48.8500	48.8500	48.8500	48.8500	-12.109%	3	100	-39.672%
2025-07-23	59.5600	59.5600	55.5800	55.5800	+8.006%	24	97	-46.977%
2025-07-21	52.1000	52.1000	51.4600	51.4600	-0.656%	4	118	-42.732%
2025-07-16	51.7000	51.8000	51.7000	51.8000	-4.604%	5	118	-43.108%
2025-07-15	54.6000	54.7000	54.3000	54.3000	-2.601%	18	114	-45.727%
2025-07-14	55.7200	55.7500	55.7200	55.7500	-1.849%	5	98	-47.139%
2025-07-10	57.0000	57.0000	56.6000	56.8000	+3.650%	8	93	-48.116%
2025-07-09	54.8000	54.8000	54.8000	54.8000	+0.293%	1	92	-46.223%
2025-07-02	54.6400	54.6400	54.6400	54.6400	+2.900%	30	92	-46.065%
2025-07-01	53.6000	53.6000	53.1000	53.1000	+3.327%	9	122	-44.501%
2025-06-30	51.8500	51.8500	51.3900	51.3900	+0.765%	2	120	-42.654%
2025-06-27	48.7400	51.2000	48.7400	51.0000	+2.926%	20	120	-42.216%
2025-06-26	48.9000	49.5500	48.9000	49.5500	+13.283%	2	104	-40.525%
2025-06-23	43.7400	43.7400	43.7400	43.7400	+3.404%	1	105	-32.625%
2025-06-16	42.3000	42.3000	42.3000	42.3000	-7.033%	1	105	-30.331%
2025-06-11	45.5000	45.5000	45.5000	45.5000	+6.308%	15	105	-35.231%
2025-06-09	42.8000	42.8000	42.8000	42.8000	+9.744%	4	100	-31.145%
2025-06-05	39.0000	39.0000	39.0000	39.0000	-5.248%	2	98	-24.436%
2025-06-03	41.1600	41.1600	41.1600	41.1600	+8.373%	1	98	-28.401%
2025-06-02	38.0000	38.0000	37.9800	37.9800	+0.211%	4	98	-22.407%
2025-05-29	37.9000	37.9000	37.9000	37.9000	+3.073%	20	96	-22.243%
2025-05-27	36.7700	36.7700	36.7700	36.7700	+1.462%	20	88	-19.853%
2025-05-23	34.8000	36.2400	34.8000	36.2400	-6.235%	12	72	-18.681%
2025-05-21	39.9500	40.7000	38.6500	38.6500	-15.055%	33	72	-23.752%
2025-05-13	47.0500	47.0500	45.5000	45.5000	+22.973%	3	41	-35.231%
2025-05-07	37.0000	37.0000	37.0000	37.0000	-3.746%	2	43	-20.351%
2025-05-05	37.4400	38.4400	37.4400	38.4400	+22.694%	8	42	-23.335%
2025-04-30	31.3300	31.3300	31.3300	31.3300	-13.213%	14	36	-5.937%
2025-04-24	36.1000	36.1000	36.1000	36.1000	+6.584%	4	36	-18.366%
2025-04-23	33.8700	33.8700	33.8700	33.8700	+91.681%	1	35	-12.991%
2025-04-07	17.6700	17.6700	17.6700	17.6700	-9.385%	1	36	+66.780%
2025-04-04	19.0000	19.5000	19.0000	19.5000	-40.000%	14	36	+51.128%
2025-03-25	32.5000	32.5000	32.5000	32.5000	+27.052%	1	29	-9.323%
2025-03-14	25.5800	25.5800	25.5800	25.5800	+11.217%	10	29	+15.207%
2025-03-13	24.3200	24.3200	23.0000	23.0000	-4.087%	6	19	+28.130%
2025-03-11	23.9800	23.9800	23.9800	23.9800	+9.000%	4	19	+22.894%
2025-03-10	22.0000	22.0000	22.0000	22.0000	-15.385%	2	16	+33.955%
2025-03-07	26.0000	26.0000	26.0000	26.0000	-13.907%	2	14	+13.346%
2025-03-06	30.2000	30.2000	30.2000	30.2000	-17.711%	3	11	-2.417%
2025-03-04	36.7000	36.7000	36.7000	36.7000	-19.694%	1	11	-19.700%
2025-02-24	45.6700	45.7000	45.6700	45.7000	-2.807%	8	11	-35.514%
2025-02-06	47.0200	47.0200	47.0200	47.0200	+20.874%	1	3	-37.325%
2025-01-15	38.9000	38.9000	38.9000	38.9000	+22.289%	2	3	-24.242%
2024-12-23	31.8100	31.8100	31.8100	31.8100	0.000%	1	1	-7.356%