Dark

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

EOD

Aug 12, 2026

36.40+7.375%(+2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	34.0000	36.4000	34.0000	36.4000	+7.375%	2	174	0.000%
2026-08-11	33.2900	33.9000	33.2900	33.9000	+1.224%	3	174	+7.375%
2026-08-10	33.4900	33.4900	33.4900	33.4900	-3.348%	2	172	+8.689%
2026-08-06	35.2800	35.2800	34.6500	34.6500	-3.750%	4	170	+5.051%
2026-08-05	36.6900	36.6900	36.0000	36.0000	+3.746%	8	173	+1.111%
2026-08-04	34.7000	34.7000	34.7000	34.7000	+36.614%	15	176	+4.899%
2026-07-30	25.4000	25.4000	25.4000	25.4000	-6.377%	2	176	+43.307%
2026-07-29	27.1300	27.1300	27.1300	27.1300	+14.328%	2	175	+34.169%
2026-07-24	23.7300	23.7300	23.7300	23.7300	+13.000%	2	176	+53.392%
2026-07-23	21.0500	21.0500	21.0000	21.0000	-10.256%	3	174	+73.333%
2026-07-22	22.9000	23.4000	21.6000	23.4000	-14.286%	28	173	+55.556%
2026-07-21	27.3000	27.3000	27.3000	27.3000	-0.474%	5	164	+33.333%
2026-07-20	27.4300	27.4300	27.4300	27.4300	-2.036%	3	167	+32.701%
2026-07-17	28.0000	28.0000	28.0000	28.0000	-12.171%	1	170	+30.000%
2026-07-16	31.8800	31.8800	31.8800	31.8800	+8.068%	1	171	+14.178%
2026-07-15	28.9000	29.5000	28.9000	29.5000	+7.273%	16	170	+23.390%
2026-07-14	28.2000	28.2000	27.5000	27.5000	+10.000%	3	169	+32.364%
2026-07-13	25.0000	25.0000	25.0000	25.0000	+8.085%	3	169	+45.600%
2026-07-09	23.1300	23.1300	23.1300	23.1300	+19.782%	1	166	+57.371%
2026-07-08	21.5000	21.5000	19.3100	19.3100	-25.155%	5	166	+88.503%
2026-07-07	25.8000	25.8000	25.8000	25.8000	-4.444%	3	162	+41.085%
2026-07-02	27.0000	27.0000	27.0000	27.0000	+9.756%	2	160	+34.815%
2026-06-30	24.6000	24.6000	24.6000	24.6000	-7.623%	3	160	+47.967%
2026-06-29	26.6300	26.6300	26.6300	26.6300	-2.096%	1	159	+36.688%
2026-06-26	28.0000	28.0000	27.2000	27.2000	+0.369%	13	159	+33.824%
2026-06-25	27.1000	27.1000	27.1000	27.1000	+8.835%	1	151	+34.317%
2026-06-24	24.7500	24.9000	24.7500	24.9000	+8.261%	16	150	+46.185%
2026-06-23	22.7000	23.0000	22.7000	23.0000	-10.156%	8	136	+58.261%
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	+56.559%
2026-06-15	22.4000	23.2000	22.4000	23.2000	+78.462%	15	143	+56.897%
2026-06-11	13.0000	13.0000	13.0000	13.0000	-9.091%	1	142	+180.000%
2026-06-10	14.1000	14.3000	14.1000	14.3000	-18.286%	12	142	+154.545%
2026-06-09	17.0100	18.0000	17.0100	17.5000	+16.667%	5	152	+108.000%
2026-06-08	15.1500	15.1500	15.0000	15.0000	-0.662%	2	155	+142.667%
2026-06-05	15.1000	15.1000	15.1000	15.1000	-12.209%	1	155	+141.060%
2026-06-04	17.4000	17.4000	17.2000	17.2000	+25.091%	4	154	+111.628%
2026-06-03	13.7500	13.7500	13.7500	13.7500	-18.301%	1	152	+164.727%
2026-06-02	17.7000	17.7000	16.8300	16.8300	-4.375%	2	153	+116.280%
2026-06-01	17.0000	17.8300	17.0000	17.6000	-1.676%	15	154	+106.818%
2026-05-28	17.9000	18.1000	17.8000	17.9000	-3.712%	10	140	+103.352%
2026-05-26	18.5900	18.5900	18.5900	18.5900	+5.625%	8	133	+95.804%
2026-05-21	16.4000	17.6000	16.4000	17.6000	+5.389%	6	133	+106.818%
2026-05-19	16.7000	16.7000	16.7000	16.7000	-11.640%	1	138	+117.964%
2026-05-18	18.9000	18.9000	18.9000	18.9000	+6.479%	1	136	+92.593%
2026-05-14	18.0000	18.0000	17.7500	17.7500	+10.938%	10	136	+105.070%
2026-05-13	16.7000	16.8000	16.0000	16.0000	-5.325%	13	122	+127.500%
2026-05-12	16.7500	16.9000	16.7500	16.9000	-22.477%	7	122	+115.385%
2026-05-04	22.0000	22.0000	21.8000	21.8000	+0.926%	3	122	+66.972%
2026-05-01	21.6000	21.6000	21.6000	21.6000	-11.475%	5	116	+68.519%
2026-04-27	23.3000	24.4000	23.3000	24.4000	+3.521%	19	116	+49.180%
2026-04-24	24.2000	24.2000	23.4100	23.5700	-4.187%	37	126	+54.434%
2026-04-23	24.6000	24.6000	24.6000	24.6000	-22.642%	8	100	+47.967%
2026-04-20	31.9000	31.9000	31.8000	31.8000	-3.636%	15	95	+14.465%
2026-04-17	35.0000	35.0000	33.0000	33.0000	+13.014%	7	81	+10.303%
2026-04-14	29.5000	29.5000	29.2000	29.2000	+6.960%	5	86	+24.658%
2026-04-13	23.9000	27.3000	23.9000	27.3000	+8.765%	22	85	+33.333%
2026-04-10	25.1000	25.1000	25.1000	25.1000	-5.639%	10	91	+45.020%
2026-04-09	27.0000	27.0000	26.6000	26.6000	+8.130%	6	92	+36.842%
2026-04-08	24.6000	24.6000	24.6000	24.6000	+13.889%	1	89	+47.967%
2026-03-31	21.6000	21.6000	21.6000	21.6000	+12.500%	1	88	+68.519%
2026-03-30	19.2000	19.6700	19.2000	19.2000	+5.495%	4	87	+89.583%
2026-03-27	18.9000	18.9000	18.0000	18.2000	-20.524%	9	86	+100.000%
2026-03-23	24.3000	24.3000	22.9000	22.9000	+15.075%	2	88	+58.952%
2026-03-19	19.9000	19.9000	19.9000	19.9000	-6.573%	1	89	+82.915%
2026-03-18	21.8000	21.9000	21.1000	21.3000	-4.698%	12	88	+70.892%
2026-03-17	22.3500	22.3500	22.3500	22.3500	+3.953%	1	76	+62.864%
2026-03-16	21.5600	21.5600	21.5000	21.5000	+9.359%	3	76	+69.302%
2026-03-12	20.0000	20.0000	19.6600	19.6600	-16.695%	14	76	+85.148%
2026-03-11	23.6000	23.6000	23.6000	23.6000	-0.840%	1	69	+54.237%
2026-03-10	24.0000	24.2000	23.8000	23.8000	+9.677%	4	68	+52.941%
2026-03-09	21.7000	21.7000	21.7000	21.7000	-25.172%	1	66	+67.742%
2026-03-03	28.9000	29.1000	28.9000	29.0000	-22.314%	15	67	+25.517%
2026-02-26	37.0000	37.3300	37.0000	37.3300	+29.618%	51	63	-2.491%
2026-02-24	28.8000	28.8000	28.8000	28.8000	+12.500%	5	102	+26.389%
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	+1.111%
2026-02-06	47.4800	47.4800	47.4800	47.4800	+10.162%	1	46	-23.336%
2026-02-05	43.1000	43.1000	43.1000	43.1000	-23.173%	1	47	-15.545%
2026-01-13	56.1000	56.1000	56.1000	56.1000	+3.889%	2	46	-35.116%
2026-01-12	56.5500	56.5500	54.0000	54.0000	-20.471%	2	46	-32.593%
2025-12-26	67.9000	67.9000	67.9000	67.9000	+10.209%	1	44	-46.392%
2025-12-15	61.6100	61.6100	61.6100	61.6100	+27.293%	1	44	-40.919%
2025-12-01	48.5000	48.5000	48.4000	48.4000	+37.110%	2	44	-24.793%
2025-11-19	35.3000	35.3000	35.3000	35.3000	-12.840%	7	45	+3.116%
2025-11-17	40.5000	40.5000	40.5000	40.5000	-11.281%	2	42	-10.123%
2025-11-13	45.6500	45.6500	45.6500	45.6500	-6.455%	1	42	-20.263%
2025-11-12	48.8000	48.8000	48.8000	48.8000	-5.609%	4	42	-25.410%
2025-10-27	51.7000	51.7000	51.7000	51.7000	+10.944%	1	42	-29.594%
2025-10-15	46.6000	46.6000	46.6000	46.6000	-7.631%	1	42	-21.888%
2025-09-25	50.4500	50.4500	50.4500	50.4500	-7.244%	2	42	-27.849%
2025-09-19	54.3900	54.3900	54.3900	54.3900	+3.011%	5	44	-33.076%
2025-09-11	50.5000	52.8000	50.5000	52.8000	+6.581%	2	44	-31.061%
2025-09-08	49.5400	49.5400	49.5400	49.5400	-5.817%	1	44	-26.524%
2025-08-26	51.8300	52.6000	51.8300	52.6000	+2.335%	3	43	-30.798%
2025-08-25	51.4000	51.4000	51.4000	51.4000	+21.686%	1	45	-29.183%
2025-08-07	43.0000	43.0000	42.2400	42.2400	+0.811%	2	44	-13.826%
2025-08-01	41.9000	41.9000	41.9000	41.9000	-11.789%	1	42	-13.126%
2025-07-31	47.5000	47.5000	47.5000	47.5000	-10.714%	1	41	-23.368%
2025-07-23	53.2000	53.2000	53.2000	53.2000	-1.299%	1	40	-31.579%
2025-07-10	53.9000	53.9000	53.9000	53.9000	-0.737%	1	41	-32.468%
2025-07-03	54.3000	54.3000	54.3000	54.3000	+6.055%	3	38	-32.965%
2025-07-02	50.4000	51.2000	50.4000	51.2000	+6.004%	2	38	-28.906%
2025-06-30	48.2500	48.3000	48.2500	48.3000	+38.793%	5	38	-24.638%
2025-06-02	34.8000	34.8000	34.8000	34.8000	-5.614%	5	38	+4.598%
2025-05-08	36.8700	36.8700	36.8700	36.8700	+1.710%	1	33	-1.275%
2025-05-05	36.2500	36.2500	36.2500	36.2500	+58.297%	5	32	+0.414%
2025-04-21	23.3800	23.3800	22.7800	22.9000	+42.236%	16	27	+58.952%
2025-04-07	16.1000	16.1000	16.1000	16.1000	-29.386%	1	31	+126.087%
2025-04-03	22.6000	22.8000	22.6000	22.8000	-17.391%	12	31	+59.649%
2025-03-31	27.6000	27.6000	27.6000	27.6000	+33.527%	2	19	+31.884%
2025-03-17	20.7500	20.7500	20.6700	20.6700	-1.805%	15	17	+76.101%
2025-03-10	21.0000	21.9300	20.8500	21.0500	-50.236%	16	31	+72.922%
2025-01-22	42.3000	42.3000	42.3000	42.3000	+35.317%	15	15	-13.948%
2025-01-06	31.3600	31.6000	31.2600	31.2600	+49.856%	19	17	+16.443%
2024-10-25	21.6700	21.7600	20.8400	20.8600	0.000%	34	17	+74.497%