Dark

COF20270115C210
COF Jan 15 2027 210.00 Call (COF270115C00210000)
option OPRA

EOD

Aug 12, 2026

24.90-2.353%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	24.9000	24.9000	24.9000	24.9000	-2.353%	1	2,324	0.000%
2026-08-06	25.5000	25.5000	25.5000	25.5000	-4.135%	2	2,325	-2.353%
2026-08-05	26.6000	26.6000	26.6000	26.6000	-1.481%	2	2,325	-6.391%
2026-08-04	25.5500	27.1000	25.5500	27.0000	+11.570%	25	2,327	-7.778%
2026-08-03	21.6300	24.4000	21.6300	24.2000	+30.108%	34	2,330	+2.893%
2026-07-31	18.6000	18.6000	18.6000	18.6000	-4.615%	2	2,337	+33.871%
2026-07-30	18.6500	19.5000	17.5500	19.5000	-1.565%	223	2,337	+27.692%
2026-07-29	19.8100	19.8100	19.8100	19.8100	-3.366%	1	2,127	+25.694%
2026-07-28	19.1500	20.5000	19.1500	20.5000	+13.511%	70	2,127	+21.463%
2026-07-27	18.4000	18.4000	18.0600	18.0600	+9.455%	3	2,145	+37.874%
2026-07-24	16.5000	16.5000	16.5000	16.5000	+19.392%	13	2,144	+50.909%
2026-07-23	13.7000	14.3000	13.7000	13.8200	-13.354%	5	2,157	+80.174%
2026-07-22	15.7000	15.9500	14.7000	15.9500	-15.608%	66	2,160	+56.113%
2026-07-21	18.9000	18.9000	18.9000	18.9000	-4.061%	3	2,129	+31.746%
2026-07-20	19.9000	20.4500	19.4000	19.7000	-2.475%	207	2,126	+26.396%
2026-07-17	20.5000	20.5000	20.2000	20.2000	-8.597%	226	2,012	+23.267%
2026-07-16	22.3000	22.9500	21.4000	22.1000	+5.238%	305	2,052	+12.670%
2026-07-15	20.3500	21.3000	20.3000	21.0000	+7.692%	587	1,788	+18.571%
2026-07-14	18.3400	19.5000	18.3400	19.5000	+10.169%	805	1,420	+27.692%
2026-07-13	17.8000	18.1000	17.7000	17.7000	+2.907%	29	668	+40.678%
2026-07-10	17.2000	17.3000	16.8000	17.2000	+6.832%	68	665	+44.767%
2026-07-09	14.5000	16.9000	14.5000	16.1000	+22.901%	24	641	+54.658%
2026-07-08	14.6000	14.9000	12.8000	13.1000	-26.816%	216	627	+90.076%
2026-07-07	18.5000	18.6000	17.9000	17.9000	-9.596%	15	645	+39.106%
2026-07-06	19.8000	19.8000	19.8000	19.8000	+2.857%	1	656	+25.758%
2026-07-02	20.7800	20.7800	19.2500	19.2500	+1.316%	2	657	+29.351%
2026-07-01	19.6600	19.6600	19.0000	19.0000	+4.972%	202	657	+31.053%
2026-06-30	18.1000	18.1000	18.1000	18.1000	-3.209%	15	547	+37.569%
2026-06-29	18.7000	18.7000	18.7000	18.7000	-5.556%	1	532	+33.155%
2026-06-25	21.9000	21.9000	19.2000	19.8000	+7.609%	19	535	+25.758%
2026-06-24	17.3000	18.6000	17.3000	18.4000	+12.883%	27	533	+35.326%
2026-06-23	17.2000	17.2000	16.3000	16.3000	-10.929%	4	516	+52.761%
2026-06-22	18.0000	18.3000	18.0000	18.3000	-8.955%	3	519	+36.066%
2026-06-18	20.1000	20.1000	20.1000	20.1000	-7.798%	31	527	+23.881%
2026-06-17	21.4000	21.8000	21.4000	21.8000	+22.472%	37	527	+14.220%
2026-06-16	17.6600	17.8000	16.6000	17.8000	+12.658%	17	527	+39.888%
2026-06-15	15.9000	16.1000	15.8000	15.8000	+41.071%	9	531	+57.595%
2026-06-12	11.2000	11.2000	11.2000	11.2000	+18.519%	2	533	+122.321%
2026-06-11	9.5000	9.5000	8.3500	9.4500	+1.613%	21	533	+163.492%
2026-06-10	9.5600	9.5600	9.3000	9.3000	-15.455%	4	531	+167.742%
2026-06-09	11.0000	11.0000	10.4600	11.0000	+6.796%	3	527	+126.364%
2026-06-08	10.6000	10.6000	10.3000	10.3000	0.000%	10	527	+141.748%
2026-06-05	10.7000	10.7000	10.3000	10.3000	-12.340%	3	528	+141.748%
2026-06-04	11.7500	11.7500	11.7500	11.7500	+21.134%	1	527	+111.915%
2026-06-03	9.5000	9.7000	9.5000	9.7000	-19.835%	5	526	+156.701%
2026-06-01	11.8700	12.1000	11.2500	12.1000	-12.319%	7	522	+105.785%
2026-05-29	13.7000	13.8000	13.7000	13.8000	+9.524%	6	521	+80.435%
2026-05-28	12.6000	12.6000	12.6000	12.6000	-13.103%	1	519	+97.619%
2026-05-27	14.0500	14.5000	14.0500	14.5000	+11.282%	2	518	+71.724%
2026-05-26	13.0300	13.0300	13.0300	13.0300	+4.240%	1	517	+91.097%
2026-05-22	12.3500	12.5000	12.3500	12.5000	+4.167%	6	518	+99.200%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-1.639%	8	510	+107.500%
2026-05-20	12.6700	12.6700	12.2000	12.2000	+7.965%	8	510	+104.098%
2026-05-19	11.8000	11.8000	11.3000	11.3000	-11.719%	5	509	+120.354%
2026-05-18	12.9000	13.0000	12.8000	12.8000	-0.775%	7	509	+94.531%
2026-05-15	12.4000	12.9000	12.4000	12.9000	+14.159%	16	509	+93.023%
2026-05-13	11.5500	11.5500	11.2100	11.3000	-7.680%	4	502	+120.354%
2026-05-12	12.2400	12.2400	12.2400	12.2400	-11.942%	1	499	+103.431%
2026-05-11	13.9000	13.9000	13.9000	13.9000	-6.081%	1	499	+79.137%
2026-05-08	14.2000	14.8000	14.2000	14.8000	-2.439%	46	499	+68.243%
2026-05-07	15.3000	15.4000	15.0000	15.1700	-5.659%	143	453	+64.140%
2026-05-06	16.0800	16.0800	16.0800	16.0800	+8.796%	2	388	+54.851%
2026-05-05	14.7800	14.7800	14.7800	14.7800	-8.765%	20	389	+68.471%
2026-05-01	16.1000	16.2000	16.1000	16.2000	-4.142%	3	406	+53.704%
2026-04-29	16.4000	16.9000	16.4000	16.9000	+3.049%	6	406	+47.337%
2026-04-28	16.8000	16.8000	16.2600	16.4000	-5.747%	35	402	+51.829%
2026-04-27	16.5000	17.4000	16.4000	17.4000	+4.192%	7	386	+43.103%
2026-04-24	17.3000	17.4000	16.4000	16.7000	-4.571%	12	384	+49.102%
2026-04-23	19.6000	20.0000	17.5000	17.5000	-12.060%	9	382	+42.286%
2026-04-22	22.0000	23.6000	19.9000	19.9000	-12.335%	36	383	+25.126%
2026-04-21	23.8000	23.8000	22.6000	22.7000	-4.822%	18	382	+9.692%
2026-04-20	23.9100	24.1100	23.8000	23.8500	-4.600%	29	382	+4.403%
2026-04-17	26.5000	26.9800	25.0000	25.0000	+13.636%	12	355	-0.400%
2026-04-16	23.5900	23.5900	22.0000	22.0000	-5.983%	27	349	+13.182%
2026-04-15	22.5000	23.4000	22.5000	23.4000	+9.859%	6	324	+6.410%
2026-04-14	21.3000	21.3000	21.3000	21.3000	+5.030%	25	319	+16.901%
2026-04-13	18.3000	20.2800	18.3000	20.2800	+10.820%	5	294	+22.781%
2026-04-10	18.3000	18.4000	17.7000	18.3000	-7.107%	80	293	+36.066%
2026-04-09	19.2900	20.0500	19.2900	19.7000	+9.444%	12	245	+26.396%
2026-04-08	18.2000	18.2000	18.0000	18.0000	+23.288%	3	243	+38.333%
2026-04-07	14.6000	14.6000	14.6000	14.6000	-2.013%	1	241	+70.548%
2026-04-06	14.9000	14.9000	14.9000	14.9000	+2.055%	1	240	+67.114%
2026-04-02	14.5000	14.8300	14.5000	14.6000	-10.429%	4	240	+70.548%
2026-04-01	16.9000	16.9000	16.3000	16.3000	+19.414%	16	240	+52.761%
2026-03-30	14.0000	14.0000	13.6500	13.6500	+1.866%	21	239	+82.418%
2026-03-27	14.4000	14.4000	13.1000	13.4000	-20.238%	24	240	+85.821%
2026-03-25	16.8000	16.8000	16.8000	16.8000	+0.599%	2	253	+48.214%
2026-03-24	16.7000	16.7000	16.7000	16.7000	-5.809%	1	251	+49.102%
2026-03-23	16.9100	17.7300	16.9100	17.7300	+23.125%	9	251	+40.440%
2026-03-19	14.2000	14.4000	14.2000	14.4000	-6.494%	4	251	+72.917%
2026-03-18	15.9200	15.9200	15.4000	15.4000	-3.750%	5	247	+61.688%
2026-03-17	16.0000	16.0000	16.0000	16.0000	+2.630%	1	247	+55.625%
2026-03-16	15.5900	15.5900	15.5900	15.5900	+4.421%	1	247	+59.718%
2026-03-13	14.9200	14.9300	14.9200	14.9300	+0.878%	2	247	+66.778%
2026-03-12	14.8000	14.8000	14.6100	14.8000	-9.756%	8	247	+68.243%
2026-03-11	16.4000	16.4000	15.8000	16.4000	-7.865%	29	240	+51.829%
2026-03-10	17.5000	18.0000	17.5000	17.8000	+9.202%	19	221	+39.888%
2026-03-09	16.2000	16.3000	16.2000	16.3000	-14.883%	3	210	+52.761%
2026-03-06	17.7000	19.1900	17.7000	19.1500	-11.260%	20	216	+30.026%
2026-03-05	21.6000	21.6000	21.1000	21.5800	-4.089%	6	212	+15.385%
2026-03-04	22.5500	22.9000	22.5000	22.5000	-1.961%	16	206	+10.667%
2026-03-03	20.4900	22.9500	20.2000	22.9500	-1.502%	14	207	+8.497%
2026-02-27	24.7500	24.7500	22.4000	23.3000	-20.342%	66	208	+6.867%
2026-02-26	30.0000	30.0000	29.2500	29.2500	+5.216%	56	164	-14.872%
2026-02-25	27.3400	27.8100	27.3400	27.8000	+19.828%	3	208	-10.432%
2026-02-24	19.5000	23.5500	19.5000	23.2000	+17.172%	18	208	+7.328%
2026-02-23	22.2400	22.2400	19.8000	19.8000	-25.339%	12	220	+25.758%
2026-02-19	27.0000	27.0000	25.9000	26.5200	-7.917%	6	216	-6.109%
2026-02-18	28.2400	29.7000	28.2400	28.8000	+5.882%	41	215	-13.542%
2026-02-17	27.2000	27.2000	27.2000	27.2000	-1.091%	2	204	-8.456%
2026-02-13	26.5000	27.5000	26.5000	27.5000	-2.827%	10	199	-9.455%
2026-02-12	30.0000	30.0000	27.1600	28.3000	-12.654%	67	199	-12.014%
2026-02-11	32.5800	32.5800	32.4000	32.4000	-9.850%	2	149	-23.148%
2026-02-10	38.8400	38.8400	35.9400	35.9400	-3.904%	12	147	-30.718%
2026-02-09	37.4000	37.4000	37.4000	37.4000	+3.030%	4	145	-33.422%
2026-02-06	36.3000	36.3000	36.3000	36.3000	+5.831%	1	147	-31.405%
2026-02-05	35.0000	35.0000	34.3000	34.3000	-12.051%	2	148	-27.405%
2026-02-02	39.1000	39.4000	39.0000	39.0000	+10.482%	9	147	-36.154%
2026-01-30	34.5300	35.3000	34.5300	35.3000	+4.593%	6	155	-29.462%
2026-01-27	34.4000	34.4000	32.7000	33.7500	-7.280%	9	154	-26.222%
2026-01-26	35.9100	36.4000	35.9100	36.4000	+1.676%	16	147	-31.593%
2026-01-23	39.3200	39.5100	34.9200	35.8000	-24.632%	32	134	-30.447%
2026-01-22	46.6900	48.4000	46.6500	47.5000	-0.315%	4	128	-47.579%
2026-01-20	46.9000	47.6500	46.9000	47.6500	-5.456%	4	127	-47.744%
2026-01-15	48.5900	51.2000	48.5900	50.4000	+9.804%	3	126	-50.595%
2026-01-14	42.6000	45.9000	41.0000	45.9000	-1.248%	5	126	-45.752%
2026-01-13	46.4800	46.4800	46.4800	46.4800	+2.266%	1	126	-46.429%
2026-01-12	46.6000	47.1700	44.5300	45.4500	-24.502%	27	125	-45.215%
2026-01-09	60.2000	60.2000	60.2000	60.2000	-1.954%	1	124	-58.638%
2026-01-07	61.9000	62.5900	61.4000	61.4000	-2.540%	18	123	-59.446%
2026-01-06	63.0000	63.0000	63.0000	63.0000	+16.236%	1	118	-60.476%
2026-01-02	53.5000	54.2000	53.5000	54.2000	+1.403%	6	119	-54.059%
2025-12-30	53.4500	53.4500	53.4500	53.4500	-7.877%	4	122	-53.414%
2025-12-24	58.0000	58.0200	58.0000	58.0200	+3.607%	2	122	-57.084%
2025-12-23	56.0000	56.0000	56.0000	56.0000	+0.883%	1	122	-55.536%
2025-12-22	55.8100	55.8100	55.5100	55.5100	+2.417%	3	122	-55.143%
2025-12-19	53.4000	54.2000	53.0000	54.2000	+1.308%	9	122	-54.059%
2025-12-18	54.9500	54.9500	53.3000	53.5000	+4.187%	11	121	-53.458%
2025-12-15	51.3500	51.3500	51.3500	51.3500	+1.083%	1	118	-51.509%
2025-12-12	50.8000	50.8000	50.8000	50.8000	-4.295%	1	118	-50.984%
2025-12-11	52.9000	53.0800	52.9000	53.0800	+5.737%	8	117	-53.090%
2025-12-10	49.9500	50.2000	49.9500	50.2000	+9.130%	2	118	-50.398%
2025-12-09	48.5000	48.5000	46.0000	46.0000	+0.877%	2	118	-45.870%
2025-12-08	47.0000	47.0000	45.6000	45.6000	-5.979%	10	117	-45.395%
2025-12-05	48.5000	48.5000	48.5000	48.5000	+7.064%	1	108	-48.660%
2025-12-04	45.0000	45.3000	45.0000	45.3000	+4.138%	3	109	-45.033%
2025-12-03	42.5000	43.5000	42.5000	43.5000	+12.549%	2	108	-42.759%
2025-11-28	38.6500	38.6500	38.6500	38.6500	+1.311%	1	108	-35.576%
2025-11-26	38.1500	38.1500	38.1500	38.1500	+29.762%	2	108	-34.731%
2025-11-21	29.4000	29.4000	29.4000	29.4000	+3.158%	1	108	-15.306%
2025-11-19	28.4000	28.5000	28.4000	28.5000	0.000%	6	108	-12.632%
2025-11-18	28.8500	28.8500	28.5000	28.5000	+2.518%	3	107	-12.632%
2025-11-17	29.0000	29.3000	27.8000	27.8000	-17.015%	3	104	-10.432%
2025-11-14	33.5000	33.5000	33.5000	33.5000	-17.488%	1	102	-25.672%
2025-11-12	40.5700	40.6000	40.5500	40.6000	-1.096%	12	101	-38.670%
2025-11-05	41.0900	41.0900	41.0500	41.0500	-7.399%	6	106	-39.342%
2025-10-22	43.8900	44.3300	43.4000	44.3300	+12.513%	9	106	-43.830%
2025-10-21	37.8000	39.4000	37.8000	39.4000	+26.485%	6	108	-36.802%
2025-10-16	32.3000	32.3000	31.1500	31.1500	-6.456%	5	108	-20.064%
2025-10-14	33.2000	33.3000	33.2000	33.3000	-4.035%	7	110	-25.225%
2025-10-10	34.7000	34.7000	34.7000	34.7000	+0.434%	11	116	-28.242%
2025-10-09	34.5500	34.5500	34.5500	34.5500	-2.949%	5	116	-27.931%
2025-10-08	36.0000	36.2000	35.4800	35.6000	-2.466%	4	111	-30.056%
2025-10-07	36.5000	36.5000	36.5000	36.5000	-0.707%	3	109	-31.781%
2025-10-06	36.7600	36.7600	36.7600	36.7600	+1.941%	1	109	-32.263%
2025-10-03	36.7000	36.7000	36.0600	36.0600	+4.370%	3	110	-30.948%
2025-10-02	35.7000	35.7000	34.5500	34.5500	-4.426%	4	109	-27.931%
2025-10-01	35.4400	37.5000	35.4400	36.1500	-0.959%	4	105	-31.120%
2025-09-30	34.1800	36.5000	33.5000	36.5000	-13.548%	11	106	-31.781%
2025-09-29	42.2200	42.2200	42.2200	42.2200	-4.910%	4	100	-41.023%
2025-09-22	44.4000	44.4000	44.4000	44.4000	+7.767%	2	100	-43.919%
2025-09-09	41.2000	41.2000	41.2000	41.2000	+3.518%	10	102	-39.563%
2025-09-08	39.8000	39.8000	39.8000	39.8000	-14.848%	3	102	-37.437%
2025-08-29	46.7400	46.7400	46.7400	46.7400	+3.982%	10	108	-46.727%
2025-08-26	44.9500	44.9500	44.9500	44.9500	+10.714%	1	108	-44.605%
2025-08-22	37.8900	40.6000	37.8900	40.6000	+11.081%	2	109	-38.670%
2025-08-21	36.5500	36.5500	36.5500	36.5500	-3.307%	1	109	-31.874%
2025-08-20	37.8000	37.8000	37.8000	37.8000	+0.746%	10	110	-34.127%
2025-08-19	37.5000	37.5200	37.5000	37.5200	-3.473%	3	112	-33.635%
2025-08-15	38.4700	38.8700	38.4700	38.8700	+9.802%	2	113	-35.940%
2025-08-04	35.4000	35.4000	35.4000	35.4000	+2.076%	2	111	-29.661%
2025-08-01	34.0000	34.6800	33.8000	34.6800	-7.888%	6	109	-28.201%
2025-07-24	40.1000	40.1000	37.6500	37.6500	-14.684%	15	108	-33.865%
2025-07-23	43.2000	44.8000	43.2000	44.1300	+9.287%	15	110	-43.576%
2025-07-22	40.3800	40.3800	40.3800	40.3800	+1.001%	1	99	-38.336%
2025-07-21	39.9800	39.9800	39.9800	39.9800	-4.810%	2	99	-37.719%
2025-07-17	42.4000	42.4000	42.0000	42.0000	+2.564%	18	98	-40.714%
2025-07-15	40.9500	40.9500	40.9500	40.9500	-6.293%	1	113	-39.194%
2025-07-09	43.7000	43.7000	43.7000	43.7000	+1.557%	1	113	-43.021%
2025-07-07	43.0300	43.0300	43.0300	43.0300	+3.687%	2	113	-42.133%
2025-07-01	41.5000	41.5000	41.5000	41.5000	+2.978%	2	113	-40.000%
2025-06-30	40.6000	41.4900	40.1000	40.3000	+5.222%	24	111	-38.213%
2025-06-27	39.0000	39.2300	38.3000	38.3000	-0.519%	18	89	-34.987%
2025-06-26	39.2500	39.2500	38.5000	38.5000	+4.962%	17	81	-35.325%
2025-06-25	36.2000	36.6800	36.2000	36.6800	+1.691%	12	66	-32.116%
2025-06-24	36.0700	36.0700	36.0700	36.0700	+7.287%	1	56	-30.968%
2025-06-12	33.6200	33.6200	33.6200	33.6200	+0.060%	1	55	-25.937%
2025-06-10	33.6000	33.6000	33.6000	33.6000	+1.818%	1	55	-25.893%
2025-06-06	33.0000	33.0000	33.0000	33.0000	+8.553%	2	56	-24.545%
2025-06-04	31.4700	31.4700	29.8500	30.4000	-3.308%	7	56	-18.092%
2025-06-03	31.4400	31.4400	31.4400	31.4400	+8.414%	2	56	-20.802%
2025-05-27	29.0000	29.0000	29.0000	29.0000	+6.775%	1	56	-14.138%
2025-05-23	27.1600	27.1600	27.1600	27.1600	-22.400%	2	55	-8.321%
2025-05-14	35.0000	35.0000	35.0000	35.0000	0.000%	1	55	-28.857%
2025-05-13	35.0000	35.0000	35.0000	35.0000	-1.823%	1	55	-28.857%
2025-05-12	35.6500	35.6500	35.6500	35.6500	+29.636%	1	55	-30.154%
2025-05-09	28.1700	28.1700	27.5000	27.5000	-8.027%	4	54	-9.455%
2025-05-07	29.9000	29.9000	29.9000	29.9000	+18.887%	1	54	-16.722%
2025-05-01	25.1500	25.1500	25.1500	25.1500	+92.868%	2	53	-0.994%
2025-04-07	13.0400	13.0400	13.0400	13.0400	-10.069%	1	51	+90.951%
2025-04-04	14.5000	14.5000	14.5000	14.5000	-19.085%	30	51	+71.724%
2025-04-03	17.9200	17.9200	17.9200	17.9200	-25.674%	1	53	+38.951%
2025-03-26	24.1100	24.1100	24.1100	24.1100	+5.746%	1	52	+3.277%
2025-03-24	22.8000	22.8000	22.8000	22.8000	+18.688%	10	52	+9.211%
2025-03-14	19.2100	19.2100	19.2100	19.2100	+7.438%	6	52	+29.620%
2025-03-13	18.6000	18.6000	17.8800	17.8800	+9.024%	4	53	+39.262%
2025-03-10	16.2900	16.7700	16.0000	16.4000	-19.291%	22	53	+51.829%
2025-03-07	20.3200	20.3200	20.3200	20.3200	-14.765%	6	65	+22.539%
2025-03-06	24.4000	24.4000	23.8400	23.8400	-30.129%	2	66	+4.446%
2025-02-26	34.1200	34.1200	34.1200	34.1200	-6.392%	1	66	-27.022%
2025-02-20	36.4500	36.4500	36.4500	36.4500	-8.417%	10	65	-31.687%
2025-02-19	37.4000	40.7000	37.4000	39.8000	+11.329%	10	55	-37.437%
2025-02-18	35.7500	35.7500	35.7500	35.7500	-2.668%	2	55	-30.350%
2025-02-07	36.7300	36.7300	36.7300	36.7300	+6.464%	2	53	-32.208%
2025-02-03	34.5000	34.5000	34.5000	34.5000	-4.538%	3	53	-27.826%
2025-01-29	37.3000	37.3000	36.1400	36.1400	+0.389%	6	51	-31.101%
2025-01-27	36.0000	36.0000	36.0000	36.0000	-5.013%	1	46	-30.833%
2025-01-23	37.9000	37.9000	37.9000	37.9000	+22.219%	1	45	-34.301%
2025-01-21	31.0100	31.0100	31.0100	31.0100	+6.564%	1	43	-19.703%
2025-01-15	28.9700	29.2800	28.8200	29.1000	+46.231%	23	43	-14.433%
2024-12-20	19.9000	19.9000	19.9000	19.9000	0.000%	20	20	+25.126%