Dark

COF20270115C195
COF Jan 15 2027 195.00 Call (COF270115C00195000)
option OPRA

EOD

Sep 29, 2026

14.80+0.680%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0000	15.0000	14.8000	14.8000	+0.680%	4	173	0.000%
2026-09-24	14.7000	14.7000	14.7000	14.7000	-4.545%	1	172	+0.680%
2026-09-23	15.4000	15.4000	15.4000	15.4000	-18.085%	1	172	-3.896%
2026-09-22	18.8000	18.8000	18.8000	18.8000	-9.179%	2	172	-21.277%
2026-09-21	20.7000	20.7000	20.7000	20.7000	+7.813%	2	173	-28.502%
2026-09-18	19.2000	19.2000	19.2000	19.2000	-8.134%	7	175	-22.917%
2026-09-17	20.9000	20.9000	20.9000	20.9000	+9.424%	1	175	-29.187%
2026-09-16	19.1000	19.1000	19.1000	19.1000	-16.957%	2	175	-22.513%
2026-09-11	24.7000	24.7000	23.0000	23.0000	-0.433%	8	175	-35.652%
2026-09-10	24.3000	24.3000	23.1000	23.1000	-22.222%	2	183	-35.931%
2026-09-08	29.8000	30.0000	29.7000	29.7000	-9.174%	14	180	-50.168%
2026-09-04	32.9000	32.9000	32.7000	32.7000	+16.370%	2	189	-54.740%
2026-09-01	28.1000	28.1000	28.1000	28.1000	-13.538%	9	189	-47.331%
2026-08-26	32.5000	32.5000	32.5000	32.5000	+0.932%	2	189	-54.462%
2026-08-25	30.9000	32.2000	30.9000	32.2000	-0.923%	2	187	-54.037%
2026-08-24	32.5000	32.5000	32.5000	32.5000	+11.301%	10	188	-54.462%
2026-08-20	30.3000	30.5000	29.2000	29.2000	-17.280%	8	178	-49.315%
2026-08-19	37.0000	37.5000	35.3000	35.3000	-0.843%	9	181	-58.074%
2026-08-17	37.2200	37.2200	35.6000	35.6000	-7.050%	6	177	-58.427%
2026-08-14	38.3000	38.3000	38.3000	38.3000	+5.220%	3	174	-61.358%
2026-08-12	34.0000	36.4000	34.0000	36.4000	+7.375%	2	174	-59.341%
2026-08-11	33.2900	33.9000	33.2900	33.9000	+1.224%	3	174	-56.342%
2026-08-10	33.4900	33.4900	33.4900	33.4900	-3.348%	2	172	-55.808%
2026-08-06	35.2800	35.2800	34.6500	34.6500	-3.750%	4	170	-57.287%
2026-08-05	36.6900	36.6900	36.0000	36.0000	+3.746%	8	173	-58.889%
2026-08-04	34.7000	34.7000	34.7000	34.7000	+36.614%	15	176	-57.349%
2026-07-30	25.4000	25.4000	25.4000	25.4000	-6.377%	2	176	-41.732%
2026-07-29	27.1300	27.1300	27.1300	27.1300	+14.328%	2	175	-45.448%
2026-07-24	23.7300	23.7300	23.7300	23.7300	+13.000%	2	176	-37.632%
2026-07-23	21.0500	21.0500	21.0000	21.0000	-10.256%	3	174	-29.524%
2026-07-22	22.9000	23.4000	21.6000	23.4000	-14.286%	28	173	-36.752%
2026-07-21	27.3000	27.3000	27.3000	27.3000	-0.474%	5	164	-45.788%
2026-07-20	27.4300	27.4300	27.4300	27.4300	-2.036%	3	167	-46.044%
2026-07-17	28.0000	28.0000	28.0000	28.0000	-12.171%	1	170	-47.143%
2026-07-16	31.8800	31.8800	31.8800	31.8800	+8.068%	1	171	-53.576%
2026-07-15	28.9000	29.5000	28.9000	29.5000	+7.273%	16	170	-49.831%
2026-07-14	28.2000	28.2000	27.5000	27.5000	+10.000%	3	169	-46.182%
2026-07-13	25.0000	25.0000	25.0000	25.0000	+8.085%	3	169	-40.800%
2026-07-09	23.1300	23.1300	23.1300	23.1300	+19.782%	1	166	-36.014%
2026-07-08	21.5000	21.5000	19.3100	19.3100	-25.155%	5	166	-23.356%
2026-07-07	25.8000	25.8000	25.8000	25.8000	-4.444%	3	162	-42.636%
2026-07-02	27.0000	27.0000	27.0000	27.0000	+9.756%	2	160	-45.185%
2026-06-30	24.6000	24.6000	24.6000	24.6000	-7.623%	3	160	-39.837%
2026-06-29	26.6300	26.6300	26.6300	26.6300	-2.096%	1	159	-44.424%
2026-06-26	28.0000	28.0000	27.2000	27.2000	+0.369%	13	159	-45.588%
2026-06-25	27.1000	27.1000	27.1000	27.1000	+8.835%	1	151	-45.387%
2026-06-24	24.7500	24.9000	24.7500	24.9000	+8.261%	16	150	-40.562%
2026-06-23	22.7000	23.0000	22.7000	23.0000	-10.156%	8	136	-35.652%
2026-06-17	29.2000	29.5000	25.6000	25.6000	+10.108%	14	145	-42.188%
2026-06-16	23.7000	23.7000	23.2500	23.2500	+0.216%	4	145	-36.344%
2026-06-15	22.4000	23.2000	22.4000	23.2000	+78.462%	15	143	-36.207%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-9.091%	1	142	+13.846%
2026-06-10	14.1000	14.3000	14.1000	14.3000	-18.286%	12	142	+3.497%
2026-06-09	17.0100	18.0000	17.0100	17.5000	+16.667%	5	152	-15.429%
2026-06-08	15.1500	15.1500	15.0000	15.0000	-0.662%	2	155	-1.333%
2026-06-05	15.1000	15.1000	15.1000	15.1000	-12.209%	1	155	-1.987%
2026-06-04	17.4000	17.4000	17.2000	17.2000	+25.091%	4	154	-13.953%
2026-06-03	13.7500	13.7500	13.7500	13.7500	-18.301%	1	152	+7.636%
2026-06-02	17.7000	17.7000	16.8300	16.8300	-4.375%	2	153	-12.062%
2026-06-01	17.0000	17.8300	17.0000	17.6000	-1.676%	15	154	-15.909%
2026-05-28	17.9000	18.1000	17.8000	17.9000	-3.712%	10	140	-17.318%
2026-05-26	18.5900	18.5900	18.5900	18.5900	+5.625%	8	133	-20.387%
2026-05-21	16.4000	17.6000	16.4000	17.6000	+5.389%	6	133	-15.909%
2026-05-19	16.7000	16.7000	16.7000	16.7000	-11.640%	1	138	-11.377%
2026-05-18	18.9000	18.9000	18.9000	18.9000	+6.479%	1	136	-21.693%
2026-05-14	18.0000	18.0000	17.7500	17.7500	+10.938%	10	136	-16.620%
2026-05-13	16.7000	16.8000	16.0000	16.0000	-5.325%	13	122	-7.500%
2026-05-12	16.7500	16.9000	16.7500	16.9000	-22.477%	7	122	-12.426%
2026-05-04	22.0000	22.0000	21.8000	21.8000	+0.926%	3	122	-32.110%
2026-05-01	21.6000	21.6000	21.6000	21.6000	-11.475%	5	116	-31.481%
2026-04-27	23.3000	24.4000	23.3000	24.4000	+3.521%	19	116	-39.344%
2026-04-24	24.2000	24.2000	23.4100	23.5700	-4.187%	37	126	-37.208%
2026-04-23	24.6000	24.6000	24.6000	24.6000	-22.642%	8	100	-39.837%
2026-04-20	31.9000	31.9000	31.8000	31.8000	-3.636%	15	95	-53.459%
2026-04-17	35.0000	35.0000	33.0000	33.0000	+13.014%	7	81	-55.152%
2026-04-14	29.5000	29.5000	29.2000	29.2000	+6.960%	5	86	-49.315%
2026-04-13	23.9000	27.3000	23.9000	27.3000	+8.765%	22	85	-45.788%
2026-04-10	25.1000	25.1000	25.1000	25.1000	-5.639%	10	91	-41.036%
2026-04-09	27.0000	27.0000	26.6000	26.6000	+8.130%	6	92	-44.361%
2026-04-08	24.6000	24.6000	24.6000	24.6000	+13.889%	1	89	-39.837%
2026-03-31	21.6000	21.6000	21.6000	21.6000	+12.500%	1	88	-31.481%
2026-03-30	19.2000	19.6700	19.2000	19.2000	+5.495%	4	87	-22.917%
2026-03-27	18.9000	18.9000	18.0000	18.2000	-20.524%	9	86	-18.681%
2026-03-23	24.3000	24.3000	22.9000	22.9000	+15.075%	2	88	-35.371%
2026-03-19	19.9000	19.9000	19.9000	19.9000	-6.573%	1	89	-25.628%
2026-03-18	21.8000	21.9000	21.1000	21.3000	-4.698%	12	88	-30.516%
2026-03-17	22.3500	22.3500	22.3500	22.3500	+3.953%	1	76	-33.781%
2026-03-16	21.5600	21.5600	21.5000	21.5000	+9.359%	3	76	-31.163%
2026-03-12	20.0000	20.0000	19.6600	19.6600	-16.695%	14	76	-24.720%
2026-03-11	23.6000	23.6000	23.6000	23.6000	-0.840%	1	69	-37.288%
2026-03-10	24.0000	24.2000	23.8000	23.8000	+9.677%	4	68	-37.815%
2026-03-09	21.7000	21.7000	21.7000	21.7000	-25.172%	1	66	-31.797%
2026-03-03	28.9000	29.1000	28.9000	29.0000	-22.314%	15	67	-48.966%
2026-02-26	37.0000	37.3300	37.0000	37.3300	+29.618%	51	63	-60.354%
2026-02-24	28.8000	28.8000	28.8000	28.8000	+12.500%	5	102	-48.611%
2026-02-23	30.0000	30.0000	25.6000	25.6000	-28.889%	53	97	-42.188%
2026-02-13	36.0000	36.0000	36.0000	36.0000	-24.179%	1	46	-58.889%
2026-02-06	47.4800	47.4800	47.4800	47.4800	+10.162%	1	46	-68.829%
2026-02-05	43.1000	43.1000	43.1000	43.1000	-23.173%	1	47	-65.661%
2026-01-13	56.1000	56.1000	56.1000	56.1000	+3.889%	2	46	-73.619%
2026-01-12	56.5500	56.5500	54.0000	54.0000	-20.471%	2	46	-72.593%
2025-12-26	67.9000	67.9000	67.9000	67.9000	+10.209%	1	44	-78.203%
2025-12-15	61.6100	61.6100	61.6100	61.6100	+27.293%	1	44	-75.978%
2025-12-01	48.5000	48.5000	48.4000	48.4000	+37.110%	2	44	-69.421%
2025-11-19	35.3000	35.3000	35.3000	35.3000	-12.840%	7	45	-58.074%
2025-11-17	40.5000	40.5000	40.5000	40.5000	-11.281%	2	42	-63.457%
2025-11-13	45.6500	45.6500	45.6500	45.6500	-6.455%	1	42	-67.579%
2025-11-12	48.8000	48.8000	48.8000	48.8000	-5.609%	4	42	-69.672%
2025-10-27	51.7000	51.7000	51.7000	51.7000	+10.944%	1	42	-71.373%
2025-10-15	46.6000	46.6000	46.6000	46.6000	-7.631%	1	42	-68.240%
2025-09-25	50.4500	50.4500	50.4500	50.4500	-7.244%	2	42	-70.664%
2025-09-19	54.3900	54.3900	54.3900	54.3900	+3.011%	5	44	-72.789%
2025-09-11	50.5000	52.8000	50.5000	52.8000	+6.581%	2	44	-71.970%
2025-09-08	49.5400	49.5400	49.5400	49.5400	-5.817%	1	44	-70.125%
2025-08-26	51.8300	52.6000	51.8300	52.6000	+2.335%	3	43	-71.863%
2025-08-25	51.4000	51.4000	51.4000	51.4000	+21.686%	1	45	-71.206%
2025-08-07	43.0000	43.0000	42.2400	42.2400	+0.811%	2	44	-64.962%
2025-08-01	41.9000	41.9000	41.9000	41.9000	-11.789%	1	42	-64.678%
2025-07-31	47.5000	47.5000	47.5000	47.5000	-10.714%	1	41	-68.842%
2025-07-23	53.2000	53.2000	53.2000	53.2000	-1.299%	1	40	-72.180%
2025-07-10	53.9000	53.9000	53.9000	53.9000	-0.737%	1	41	-72.542%
2025-07-03	54.3000	54.3000	54.3000	54.3000	+6.055%	3	38	-72.744%
2025-07-02	50.4000	51.2000	50.4000	51.2000	+6.004%	2	38	-71.094%
2025-06-30	48.2500	48.3000	48.2500	48.3000	+38.793%	5	38	-69.358%
2025-06-02	34.8000	34.8000	34.8000	34.8000	-5.614%	5	38	-57.471%
2025-05-08	36.8700	36.8700	36.8700	36.8700	+1.710%	1	33	-59.859%
2025-05-05	36.2500	36.2500	36.2500	36.2500	+58.297%	5	32	-59.172%
2025-04-21	23.3800	23.3800	22.7800	22.9000	+42.236%	16	27	-35.371%
2025-04-07	16.1000	16.1000	16.1000	16.1000	-29.386%	1	31	-8.075%
2025-04-03	22.6000	22.8000	22.6000	22.8000	-17.391%	12	31	-35.088%
2025-03-31	27.6000	27.6000	27.6000	27.6000	+33.527%	2	19	-46.377%
2025-03-17	20.7500	20.7500	20.6700	20.6700	-1.805%	15	17	-28.399%
2025-03-10	21.0000	21.9300	20.8500	21.0500	-50.236%	16	31	-29.691%
2025-01-22	42.3000	42.3000	42.3000	42.3000	+35.317%	15	15	-65.012%
2025-01-06	31.3600	31.6000	31.2600	31.2600	+49.856%	19	17	-52.655%
2024-10-25	21.6700	21.7600	20.8400	20.8600	0.000%	34	17	-29.051%