Dark

COF20270115C220
COF Jan 15 2027 220.00 Call (COF270115C00220000)
option OPRA

EOD

Jul 1, 2026

15.24+15.894%(+2.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.6500	15.2400	13.6500	15.2400	+15.894%	2	1,888	0.000%
2026-06-30	14.5000	14.5000	13.1500	13.1500	-9.310%	25	1,888	+15.894%
2026-06-29	15.2300	15.2300	14.5000	14.5000	-8.228%	6	1,891	+5.103%
2026-06-26	15.8000	16.6000	15.6000	15.8000	+3.268%	29	1,890	-3.544%
2026-06-25	18.1000	18.4000	14.9000	15.3000	+6.993%	281	1,867	-0.392%
2026-06-24	14.8000	14.8000	14.0000	14.3000	+15.323%	11	1,939	+6.573%
2026-06-23	13.6000	13.7000	12.4000	12.4000	-13.287%	15	1,934	+22.903%
2026-06-22	14.4900	14.4900	13.8000	14.3000	-9.149%	18	1,932	+6.573%
2026-06-18	16.6600	16.6800	15.5000	15.7400	+8.552%	54	1,944	-3.177%
2026-06-17	16.0000	17.3000	14.5000	14.5000	+2.113%	64	1,944	+5.103%
2026-06-16	14.2000	14.2000	14.2000	14.2000	+16.203%	2	1,944	+7.324%
2026-06-15	12.3000	12.7800	12.1800	12.2200	+45.476%	165	1,946	+24.714%
2026-06-12	8.5000	9.0000	8.1000	8.4000	+13.514%	109	1,853	+81.429%
2026-06-11	6.4000	7.4000	6.4000	7.4000	+4.225%	3	1,846	+105.946%
2026-06-10	8.4000	8.4000	7.1000	7.1000	-17.919%	5	1,847	+114.648%
2026-06-09	8.7500	9.4000	8.6500	8.6500	+7.320%	103	1,847	+76.185%
2026-06-08	7.7100	8.0600	7.7100	8.0600	+2.025%	68	1,844	+89.082%
2026-06-05	8.6000	8.6000	7.8800	7.9000	-14.037%	10	1,791	+92.911%
2026-06-04	9.2100	9.2100	8.9600	9.1900	+25.890%	6	1,791	+65.832%
2026-06-03	7.9000	7.9000	7.0000	7.3000	-17.045%	9	1,787	+108.767%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-2.762%	6	1,786	+73.182%
2026-06-01	8.8000	9.0500	8.8000	9.0500	-15.421%	2	1,792	+68.398%
2026-05-29	10.0000	10.7000	10.0000	10.7000	+9.184%	10	1,791	+42.430%
2026-05-28	9.7100	9.8000	9.7000	9.8000	-8.240%	3	1,783	+55.510%
2026-05-27	10.2000	11.6800	10.2000	10.6800	+10.103%	6	1,782	+42.697%
2026-05-26	10.3000	10.3000	9.7000	9.7000	+1.042%	2	1,781	+57.113%
2026-05-22	9.7000	9.8000	9.4000	9.6000	+14.286%	6	1,780	+58.750%
2026-05-21	9.3000	9.4000	8.4000	8.4000	-11.579%	25	1,760	+81.429%
2026-05-20	8.0000	9.5000	8.0000	9.5000	+14.458%	16	1,760	+60.421%
2026-05-19	9.2600	9.2600	8.3000	8.3000	-10.753%	1,013	846	+83.614%
2026-05-18	9.7000	9.7000	9.3000	9.3000	-7.463%	2	846	+63.871%
2026-05-15	9.2000	10.0500	9.2000	10.0500	+6.575%	9	846	+51.642%
2026-05-14	8.6000	9.4300	8.6000	9.4300	+7.159%	19	838	+61.612%
2026-05-13	8.8000	8.8000	8.8000	8.8000	+4.762%	1	841	+73.182%
2026-05-12	9.0000	9.0000	8.4000	8.4000	-8.696%	26	841	+81.429%
2026-05-11	10.0000	10.0000	9.2000	9.2000	-16.893%	12	841	+65.652%
2026-05-08	11.9000	11.9000	11.0000	11.0700	-3.739%	88	830	+37.669%
2026-05-07	11.7800	11.9000	11.4000	11.5000	-4.564%	32	783	+32.522%
2026-05-06	12.7900	12.7900	12.0500	12.0500	+10.550%	15	792	+26.473%
2026-05-05	11.1600	11.1600	10.9000	10.9000	-5.791%	2	778	+39.817%
2026-05-04	11.8000	11.8000	11.5700	11.5700	-6.694%	5	778	+31.720%
2026-05-01	12.0000	12.4000	12.0000	12.4000	+1.639%	3	774	+22.903%
2026-04-30	12.2000	12.2000	12.2000	12.2000	-1.613%	3	774	+24.918%
2026-04-29	12.5000	12.8000	12.4000	12.4000	-5.344%	3	774	+22.903%
2026-04-28	12.8000	13.1000	12.7400	13.1000	+1.550%	77	771	+16.336%
2026-04-27	12.9000	12.9000	12.9000	12.9000	-0.769%	1	756	+18.140%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-7.143%	2	755	+17.231%
2026-04-23	16.0000	16.0000	13.9000	14.0000	-14.582%	7	755	+8.857%
2026-04-22	17.3000	18.8000	15.9000	16.3900	-11.405%	12	756	-7.016%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-3.646%	2	754	-17.622%
2026-04-20	20.9000	20.9000	19.1000	19.2000	-7.914%	27	754	-20.625%
2026-04-17	21.5000	21.9500	20.8500	20.8500	+12.703%	24	742	-26.906%
2026-04-16	17.9000	18.5000	17.9000	18.5000	-1.596%	2	756	-17.622%
2026-04-15	17.6000	19.0000	17.6000	18.8000	+9.302%	29	756	-18.936%
2026-04-14	17.1800	17.2000	17.1000	17.2000	+24.728%	5	771	-11.395%
2026-04-13	14.6000	14.6000	13.7900	13.7900	-5.548%	2	772	+10.515%
2026-04-10	14.7000	14.7000	14.4000	14.6000	-8.176%	108	772	+4.384%
2026-04-09	14.9000	15.9000	14.7000	15.9000	+13.571%	19	664	-4.151%
2026-04-08	14.7900	15.0000	14.0000	14.0000	+19.658%	5	649	+8.857%
2026-04-07	11.5800	11.7000	11.5800	11.7000	-0.847%	4	648	+30.256%
2026-04-06	11.8000	11.8000	11.8000	11.8000	-3.279%	1	648	+29.153%
2026-04-02	11.7800	12.2000	11.1600	12.2000	-10.949%	19	633	+24.918%
2026-04-01	13.9300	13.9300	13.7000	13.7000	+11.382%	3	633	+11.241%
2026-03-31	12.0000	12.3000	12.0000	12.3000	+11.818%	13	631	+23.902%
2026-03-30	12.0000	12.0000	11.0000	11.0000	+4.762%	10	619	+38.545%
2026-03-27	11.0600	11.2100	10.5000	10.5000	-22.794%	4	619	+45.143%
2026-03-25	14.6500	14.7000	13.6000	13.6000	-2.926%	4	615	+12.059%
2026-03-23	14.2000	14.3000	13.9800	14.0100	+23.982%	15	611	+8.779%
2026-03-20	11.3000	11.3000	11.3000	11.3000	+1.710%	2	600	+34.867%
2026-03-19	11.4000	11.4000	11.0700	11.1100	-10.403%	4	598	+37.174%
2026-03-18	12.8000	12.8100	12.4000	12.4000	-8.824%	5	596	+22.903%
2026-03-17	13.4000	13.6000	13.4000	13.6000	+11.475%	3	595	+12.059%
2026-03-16	13.0000	13.0000	12.2000	12.2000	+5.172%	2	593	+24.918%
2026-03-13	12.0000	12.0500	11.6000	11.6000	0.000%	8	592	+31.379%
2026-03-12	11.9000	11.9000	11.6000	11.6000	-10.769%	51	592	+31.379%
2026-03-11	13.0000	13.0500	13.0000	13.0000	-10.345%	3	633	+17.231%
2026-03-10	14.6500	15.2000	14.5000	14.5000	+1.541%	25	633	+5.103%
2026-03-09	14.0000	14.2800	13.0800	14.2800	-8.462%	94	611	+6.723%
2026-03-06	15.4100	15.6500	15.4100	15.6000	-10.857%	19	672	-2.308%
2026-03-05	18.2000	18.2500	17.3000	17.5000	-5.405%	11	661	-12.914%
2026-03-04	18.7000	19.0000	18.5000	18.5000	+0.543%	4	661	-17.622%
2026-03-03	17.1000	18.9400	17.0900	18.4000	-1.814%	5	658	-17.174%
2026-03-02	18.7400	18.7400	18.7400	18.7400	-3.402%	1	656	-18.677%
2026-02-27	19.7900	20.1000	18.8000	19.4000	-19.669%	330	656	-21.443%
2026-02-26	25.8000	25.8000	23.8100	24.1500	+3.205%	10	398	-36.894%
2026-02-25	21.1800	23.5000	21.1800	23.4000	+31.166%	13	398	-34.872%
2026-02-24	17.8400	17.8400	17.8400	17.8400	+7.795%	1	398	-14.574%
2026-02-23	18.0000	18.0000	16.5500	16.5500	-28.970%	12	398	-7.915%
2026-02-20	21.1000	23.3000	21.1000	23.3000	+7.621%	5	395	-34.592%
2026-02-19	21.9000	21.9000	21.4800	21.6500	-10.979%	8	391	-29.607%
2026-02-18	24.7000	24.8000	24.2000	24.3200	+5.281%	11	391	-37.336%
2026-02-17	23.1000	23.1000	23.1000	23.1000	-2.119%	1	387	-34.026%
2026-02-13	24.5000	24.5000	23.6000	23.6000	+0.426%	9	386	-35.424%
2026-02-12	26.5000	26.5000	22.9000	23.5000	-14.701%	8	386	-35.149%
2026-02-11	28.0000	28.4400	26.5000	27.5500	-8.472%	4	385	-44.682%
2026-02-10	33.4000	33.4400	30.1000	30.1000	-5.643%	7	383	-49.369%
2026-02-09	31.9000	32.5000	31.4500	31.9000	-1.391%	16	383	-52.226%
2026-02-06	32.2000	33.1500	32.0500	32.3500	+4.693%	20	389	-52.890%
2026-02-05	29.6000	30.9000	29.6000	30.9000	-10.694%	5	388	-50.680%
2026-02-04	34.3500	34.6000	34.3500	34.6000	+8.125%	6	390	-55.954%
2026-02-03	34.7900	34.7900	32.0000	32.0000	-5.325%	16	388	-52.375%
2026-02-02	30.0000	34.0000	30.0000	33.8000	+13.043%	22	379	-54.911%
2026-01-30	29.9000	29.9000	29.9000	29.9000	-0.993%	10	387	-49.030%
2026-01-29	30.7000	30.7000	30.2000	30.2000	-3.822%	2	387	-49.536%
2026-01-28	30.9200	31.4000	30.9200	31.4000	+11.348%	5	387	-51.465%
2026-01-27	29.6000	29.6000	28.0000	28.2000	-10.759%	19	386	-45.957%
2026-01-26	29.9000	31.6000	29.8000	31.6000	+5.686%	34	389	-51.772%
2026-01-23	33.0000	35.2500	29.5000	29.9000	-31.106%	213	382	-49.030%
2026-01-22	42.4000	43.4000	42.4000	43.4000	+9.873%	2	264	-64.885%
2026-01-20	40.5100	40.5100	39.5000	39.5000	-14.224%	2	264	-61.418%
2026-01-16	45.7900	46.0500	45.7900	46.0500	+8.099%	3	264	-66.906%
2026-01-15	43.0000	44.4900	42.6000	42.6000	+18.006%	4	264	-64.225%
2026-01-14	36.1000	36.1000	36.1000	36.1000	-7.696%	1	264	-57.784%
2026-01-13	40.1800	40.1800	39.1100	39.1100	+1.453%	6	264	-61.033%
2026-01-12	38.4000	41.1600	38.4000	38.5500	-28.065%	37	264	-60.467%
2026-01-09	52.6000	53.5900	52.6000	53.5900	-3.267%	2	252	-71.562%
2026-01-07	55.4000	55.8100	55.0000	55.4000	-2.807%	10	252	-72.491%
2026-01-06	57.0000	57.0000	57.0000	57.0000	+7.771%	1	250	-73.263%
2026-01-05	52.8900	52.8900	52.8900	52.8900	+12.676%	1	251	-71.185%
2025-12-31	46.9000	46.9400	46.9000	46.9400	-3.831%	2	251	-67.533%
2025-12-29	48.8100	48.8100	48.8100	48.8100	-3.898%	2	251	-68.777%
2025-12-24	50.8600	50.8600	50.7900	50.7900	+2.503%	2	254	-69.994%
2025-12-23	49.5500	49.5500	49.5500	49.5500	+0.081%	1	254	-69.243%
2025-12-22	49.5100	49.5100	49.5100	49.5100	+3.795%	1	255	-69.218%
2025-12-17	47.7000	47.7000	47.7000	47.7000	+2.010%	1	255	-68.050%
2025-12-16	46.6600	46.7600	46.6600	46.7600	+4.143%	25	255	-67.408%
2025-12-15	44.9000	44.9000	44.9000	44.9000	+0.899%	1	264	-66.058%
2025-12-12	45.5000	45.5000	44.0500	44.5000	-5.319%	36	265	-65.753%
2025-12-11	45.7200	47.0000	45.7200	47.0000	+14.300%	32	290	-67.574%
2025-12-10	41.1200	41.1200	41.1200	41.1200	+5.436%	1	260	-62.938%
2025-12-09	39.0000	39.0000	39.0000	39.0000	-1.664%	1	260	-60.923%
2025-12-04	39.6600	39.6600	39.6600	39.6600	+7.392%	1	261	-61.573%
2025-12-03	37.3100	37.3100	36.9300	36.9300	+5.214%	7	262	-58.733%
2025-12-01	35.3000	35.5000	35.1000	35.1000	+14.332%	22	263	-56.581%
2025-11-25	29.9800	31.3000	29.9800	30.7000	+11.232%	7	259	-50.358%
2025-11-21	27.6000	27.6000	27.6000	27.6000	+14.523%	50	259	-44.783%
2025-11-19	24.4600	24.4600	23.9000	24.1000	-5.081%	43	242	-36.763%
2025-11-18	24.8600	26.0000	24.8600	25.3900	+4.486%	4	218	-39.976%
2025-11-17	24.3000	24.3000	24.3000	24.3000	-32.123%	2	220	-37.284%
2025-11-12	36.0300	36.0300	35.8000	35.8000	+2.315%	7	218	-57.430%
2025-11-11	34.0000	34.9900	34.0000	34.9900	-2.806%	26	214	-56.445%
2025-11-04	36.0000	36.0000	36.0000	36.0000	+5.417%	1	214	-57.667%
2025-10-29	35.1900	35.1900	34.1500	34.1500	-9.416%	5	213	-55.373%
2025-10-27	39.8000	39.8000	37.7000	37.7000	-3.581%	3	209	-59.576%
2025-10-24	39.1000	39.1000	39.1000	39.1000	+8.611%	1	209	-61.023%
2025-10-23	36.0000	36.0000	36.0000	36.0000	+0.840%	5	208	-57.667%
2025-10-22	39.7000	39.7000	35.7000	35.7000	+2.000%	18	207	-57.311%
2025-10-21	33.2000	35.0000	33.2000	35.0000	+6.707%	32	210	-56.457%
2025-10-20	32.8000	32.8000	32.8000	32.8000	+24.715%	15	231	-53.537%
2025-10-16	29.3000	29.3000	26.3000	26.3000	-22.419%	5	223	-42.053%
2025-10-15	33.9000	33.9000	33.9000	33.9000	+8.307%	1	218	-55.044%
2025-10-14	31.3000	31.3000	31.3000	31.3000	+12.066%	1	218	-51.310%
2025-10-13	27.9300	27.9300	27.9300	27.9300	-2.000%	45	217	-45.435%
2025-10-10	28.5000	28.5000	28.5000	28.5000	-3.423%	1	262	-46.526%
2025-10-09	29.5100	29.5100	29.5100	29.5100	-6.909%	1	262	-48.356%
2025-10-08	31.7000	31.7000	31.7000	31.7000	+0.635%	2	261	-51.924%
2025-10-07	31.5000	31.5000	31.5000	31.5000	+0.255%	1	264	-51.619%
2025-10-03	31.0000	31.7000	31.0000	31.4200	+4.385%	19	264	-51.496%
2025-10-02	30.1000	30.1000	30.1000	30.1000	-7.498%	2	259	-49.369%
2025-10-01	32.5400	32.5400	32.5400	32.5400	+5.649%	2	257	-53.165%
2025-09-30	34.0000	34.0000	29.2000	30.8000	-15.152%	17	257	-50.519%
2025-09-29	36.0000	36.3000	36.0000	36.3000	0.000%	11	240	-58.017%
2025-09-25	37.0000	37.0000	36.3000	36.3000	-1.626%	2	231	-58.017%
2025-09-23	36.9000	36.9000	36.9000	36.9000	-7.819%	1	229	-58.699%
2025-09-17	40.0300	40.0300	40.0300	40.0300	+5.620%	2	228	-61.929%
2025-09-16	38.0000	38.0000	37.9000	37.9000	-3.562%	26	230	-59.789%
2025-09-15	39.3000	39.3000	39.3000	39.3000	+6.793%	2	204	-61.221%
2025-09-12	36.8000	36.8000	36.8000	36.8000	-1.340%	4	204	-58.587%
2025-09-11	36.1000	38.7900	36.1000	37.3000	+1.635%	13	204	-59.142%
2025-09-10	37.2500	37.2500	36.4000	36.7000	+0.273%	8	204	-58.474%
2025-09-09	34.8000	36.6000	34.8000	36.6000	+3.977%	14	203	-58.361%
2025-09-08	35.2000	35.2000	35.2000	35.2000	-3.030%	1	203	-56.705%
2025-09-05	37.2000	37.2000	36.3000	36.3000	-5.714%	2	202	-58.017%
2025-09-02	37.8700	38.5000	37.8700	38.5000	-2.949%	2	201	-60.416%
2025-08-29	40.4500	40.4500	39.6600	39.6700	+0.076%	50	154	-61.583%
2025-08-27	39.6400	39.6400	39.6400	39.6400	+5.174%	2	154	-61.554%
2025-08-22	35.0000	37.9000	35.0000	37.6900	+17.414%	12	153	-59.565%
2025-08-21	31.5000	32.1000	31.5000	32.1000	-3.892%	6	153	-52.523%
2025-08-19	34.8400	34.8400	33.4000	33.4000	-1.183%	2	149	-54.371%
2025-08-15	33.8000	33.8000	33.8000	33.8000	-2.678%	3	149	-54.911%
2025-08-14	34.7300	34.7300	34.7300	34.7300	+1.550%	1	146	-56.119%
2025-08-13	34.2000	34.2000	34.2000	34.2000	+2.549%	4	145	-55.439%
2025-08-12	33.3500	33.3500	33.3500	33.3500	+14.644%	10	141	-54.303%
2025-08-11	28.8000	29.0900	28.8000	29.0900	-5.705%	10	141	-47.611%
2025-08-04	30.8500	30.8500	30.8500	30.8500	+2.902%	1	146	-50.600%
2025-08-01	29.9800	29.9800	29.9800	29.9800	-13.101%	1	145	-49.166%
2025-07-29	34.5000	34.5000	34.5000	34.5000	+4.863%	10	145	-55.826%
2025-07-28	32.9000	32.9000	32.9000	32.9000	+8.402%	1	135	-53.678%
2025-07-25	30.3500	30.3500	30.3500	30.3500	-8.446%	10	134	-49.786%
2025-07-24	37.1000	37.2000	33.1500	33.1500	-14.474%	12	124	-54.027%
2025-07-23	40.4000	40.4000	38.5400	38.7600	+10.743%	51	116	-60.681%
2025-07-22	35.0000	35.0000	35.0000	35.0000	-6.791%	1	73	-56.457%
2025-07-21	37.5500	37.5500	37.5500	37.5500	-3.222%	4	73	-59.414%
2025-07-14	38.0000	38.8000	38.0000	38.8000	0.000%	14	71	-60.722%
2025-07-08	38.8000	38.8000	38.8000	38.8000	+3.467%	1	70	-60.722%
2025-07-07	40.2000	40.2000	37.5000	37.5000	-2.597%	14	69	-59.360%
2025-07-03	38.5000	38.5000	38.5000	38.5000	+1.664%	1	56	-60.416%
2025-07-02	37.8700	37.8700	37.8700	37.8700	+3.527%	30	56	-59.757%
2025-07-01	35.3500	36.6000	34.7000	36.5800	+3.861%	32	83	-58.338%
2025-06-30	35.2200	35.2200	35.2200	35.2200	+5.134%	1	53	-56.729%
2025-06-27	33.5000	33.5000	33.5000	33.5000	0.000%	2	54	-54.507%
2025-06-26	33.5000	33.5000	33.5000	33.5000	+29.694%	1	52	-54.507%
2025-06-17	25.8300	25.8300	25.8300	25.8300	-9.685%	1	52	-40.999%
2025-06-09	28.6000	28.6000	28.6000	28.6000	+12.157%	6	51	-46.713%
2025-05-27	25.5000	25.5000	25.5000	25.5000	+8.974%	1	56	-40.235%
2025-05-23	23.3000	23.4000	23.3000	23.4000	-13.494%	4	54	-34.872%
2025-05-21	26.7500	27.0600	26.7500	27.0500	-6.724%	30	54	-43.660%
2025-05-19	29.4800	29.8000	29.0000	29.0000	+14.173%	4	26	-47.448%
2025-05-05	25.4500	25.4500	25.4000	25.4000	+9.483%	6	25	-40.000%
2025-04-23	23.2000	23.2000	23.2000	23.2000	+51.140%	1	23	-34.310%
2025-04-11	15.3500	15.3500	15.3500	15.3500	+0.987%	2	22	-0.717%
2025-03-18	15.2000	15.2000	15.2000	15.2000	+10.787%	5	21	+0.263%
2025-03-17	13.6800	13.7200	13.6800	13.7200	-16.999%	15	26	+11.079%
2025-03-13	16.5300	16.5300	16.5300	16.5300	-16.431%	5	28	-7.804%
2025-03-06	19.7800	19.7800	19.7800	19.7800	-12.206%	2	28	-22.952%
2025-03-04	22.5300	22.5300	22.5300	22.5300	-16.863%	1	28	-32.357%
2025-02-25	27.1000	27.1000	27.1000	27.1000	+0.969%	4	27	-43.764%
2025-02-12	26.7500	26.8400	26.7500	26.8400	-5.825%	2	27	-43.219%
2025-02-10	28.5000	28.5000	28.5000	28.5000	-7.317%	1	26	-46.526%
2025-01-27	30.8700	30.8700	30.7500	30.7500	+0.326%	3	26	-50.439%
2025-01-22	28.7000	30.6500	28.7000	30.6500	+30.426%	16	23	-50.277%
2024-11-15	23.5000	23.5000	23.5000	23.5000	+92.623%	14	15	-35.149%
2024-10-17	12.2000	12.2000	12.2000	12.2000	+27.083%	1	8	+24.918%
2024-10-07	9.6000	9.6000	9.6000	9.6000	0.000%	7	7	+58.750%