Dark

COF20270115C230
COF Jan 15 2027 230.00 Call (COF270115C00230000)
option OPRA

EOD

Aug 13, 2026

15.00+1.351%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.1300	15.1300	15.0000	15.0000	+1.351%	2	1,924	0.000%
2026-08-12	14.2000	14.8000	14.1000	14.8000	+9.630%	33	1,924	+1.351%
2026-08-07	13.6500	13.8900	13.5000	13.5000	-10.000%	4	1,921	+11.111%
2026-08-06	15.2700	15.2700	15.0000	15.0000	-5.003%	8	1,919	0.000%
2026-08-05	16.8100	16.8100	15.7900	15.7900	-5.165%	14	1,919	-5.003%
2026-08-04	15.9000	16.6500	15.9000	16.6500	+18.929%	12	1,907	-9.910%
2026-08-03	13.8000	14.0000	13.1400	14.0000	+29.630%	3	1,904	+7.143%
2026-07-30	9.8000	10.8000	9.8000	10.8000	-9.244%	45	1,905	+38.889%
2026-07-29	11.9000	11.9000	11.9000	11.9000	+3.478%	1	1,892	+26.050%
2026-07-28	11.0500	11.6000	11.0500	11.5000	+9.524%	41	1,892	+30.435%
2026-07-27	10.0200	10.7400	10.0200	10.5000	+14.754%	6	1,883	+42.857%
2026-07-24	8.6000	9.1500	8.6000	9.1500	+17.308%	11	1,880	+63.934%
2026-07-23	7.5800	7.8000	7.5800	7.8000	-14.754%	2	1,880	+92.308%
2026-07-22	8.4400	9.1500	8.4400	9.1500	-18.231%	15	1,881	+63.934%
2026-07-21	11.3000	11.3000	11.1900	11.1900	-9.024%	4	1,889	+34.048%
2026-07-20	12.6000	12.8000	12.0000	12.3000	-1.600%	43	1,877	+21.951%
2026-07-17	12.5000	12.5000	12.5000	12.5000	-2.344%	19	1,855	+20.000%
2026-07-16	13.3000	14.0000	12.8000	12.8000	+4.065%	53	1,874	+17.188%
2026-07-15	12.4900	12.6000	12.0000	12.3000	+6.586%	5	1,869	+21.951%
2026-07-14	12.7000	12.7000	11.5000	11.5400	+7.850%	39	1,867	+29.983%
2026-07-13	11.1000	11.1000	10.5700	10.7000	+3.883%	11	1,860	+40.187%
2026-07-10	10.3000	10.3000	10.3000	10.3000	+3.000%	2	1,854	+45.631%
2026-07-09	9.0000	10.0000	9.0000	10.0000	+24.224%	3	1,852	+50.000%
2026-07-08	8.7000	8.7000	8.0500	8.0500	-26.147%	9	1,850	+86.335%
2026-07-07	10.7000	11.1000	10.7000	10.9000	-9.167%	19	1,856	+37.615%
2026-07-06	11.3000	12.0000	11.3000	12.0000	-5.363%	3	1,869	+25.000%
2026-07-02	12.6800	12.6800	12.6800	12.6800	+7.004%	1	1,869	+18.297%
2026-07-01	12.0000	12.0000	11.8500	11.8500	+17.327%	2	1,869	+26.582%
2026-06-30	10.4000	10.4000	10.1000	10.1000	-12.931%	4	1,867	+48.515%
2026-06-29	11.6000	11.6000	11.6000	11.6000	-9.375%	14	1,870	+29.310%
2026-06-26	12.0000	12.8000	12.0000	12.8000	+8.475%	21	1,866	+17.188%
2026-06-25	14.0000	14.0000	11.7000	11.8000	+4.425%	6	1,860	+27.119%
2026-06-24	11.3000	11.3000	11.3000	11.3000	+17.464%	1	1,856	+32.743%
2026-06-23	9.7000	9.7000	9.6200	9.6200	-12.545%	4	1,855	+55.925%
2026-06-22	10.9000	11.2000	10.9000	11.0000	-9.836%	6	1,851	+36.364%
2026-06-18	12.3000	12.5000	11.8000	12.2000	-10.294%	85	1,769	+22.951%
2026-06-17	13.6000	13.6000	13.6000	13.6000	+23.636%	1	1,769	+10.294%
2026-06-16	10.5500	11.0000	10.5500	11.0000	+13.872%	2	1,769	+36.364%
2026-06-15	8.6000	9.6600	8.6000	9.6600	+47.481%	7	1,768	+55.280%
2026-06-12	6.5000	6.5500	6.5000	6.5500	+39.362%	623	1,761	+129.008%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-24.194%	2	1,462	+219.149%
2026-06-10	6.4000	6.4000	6.2000	6.2000	-0.800%	4	1,462	+141.935%
2026-06-09	7.0100	7.0100	6.2500	6.2500	+5.932%	52	1,465	+140.000%
2026-06-08	6.0000	6.0000	5.9000	5.9000	-1.667%	6	1,416	+154.237%
2026-06-05	6.6000	6.6000	5.3000	6.0000	-11.765%	137	1,410	+150.000%
2026-06-04	6.8000	6.8000	6.8000	6.8000	+23.636%	5	1,386	+120.588%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-22.535%	1	1,381	+172.727%
2026-06-02	7.0000	7.1000	7.0000	7.1000	+7.576%	3	1,381	+111.268%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-20.482%	2	1,378	+127.273%
2026-05-29	8.0000	8.3000	8.0000	8.3000	+9.211%	11	1,376	+80.723%
2026-05-28	7.7000	7.8000	7.6000	7.6000	-7.317%	20	1,380	+97.368%
2026-05-27	7.7800	8.7200	7.7800	8.2000	+9.333%	21	1,374	+82.927%
2026-05-26	7.5000	7.6000	7.4000	7.5000	+2.740%	20	1,365	+100.000%
2026-05-22	7.3000	7.4000	7.0000	7.3000	+17.742%	182	1,247	+105.479%
2026-05-21	7.1000	7.1000	6.2000	6.2000	-6.061%	68	1,237	+141.935%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+0.457%	1	1,237	+127.273%
2026-05-19	7.2000	7.2000	6.5000	6.5700	-11.694%	10	1,180	+128.311%
2026-05-18	7.6000	7.6000	7.2000	7.4400	+3.766%	74	1,180	+101.613%
2026-05-15	7.0000	7.1700	7.0000	7.1700	+0.986%	8	1,180	+109.205%
2026-05-14	7.0000	7.2000	7.0000	7.1000	+7.576%	57	1,178	+111.268%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+4.762%	1	1,127	+127.273%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-11.268%	1	1,127	+138.095%
2026-05-11	8.2000	8.2000	7.0000	7.1000	-14.458%	16	1,127	+111.268%
2026-05-08	8.3000	8.3000	8.3000	8.3000	-5.682%	1	1,118	+80.723%
2026-05-07	8.9000	9.1000	8.6000	8.8000	-5.376%	85	1,117	+70.455%
2026-05-06	9.6000	9.8000	9.2000	9.3000	+9.412%	8	1,049	+61.290%
2026-05-04	9.4000	9.4000	8.5000	8.5000	-11.458%	2	1,049	+76.471%
2026-05-01	9.7000	9.7000	9.6000	9.6000	0.000%	4	1,047	+56.250%
2026-04-30	9.6000	9.6000	9.6000	9.6000	+2.128%	3	1,047	+56.250%
2026-04-29	9.5000	9.5000	9.3000	9.4000	-7.843%	7	1,047	+59.574%
2026-04-28	10.2000	10.2000	10.2000	10.2000	-5.556%	2	1,046	+47.059%
2026-04-27	10.1000	10.8000	10.0000	10.8000	+4.854%	10	1,047	+38.889%
2026-04-24	10.3000	10.3000	10.3000	10.3000	-5.505%	2	1,043	+45.631%
2026-04-23	12.3600	12.7000	10.8000	10.9000	-15.504%	9	1,043	+37.615%
2026-04-22	12.9000	12.9000	12.9000	12.9000	-22.289%	2	1,047	+16.279%
2026-04-21	16.6000	16.6000	16.6000	16.6000	+8.073%	1	1,048	-9.639%
2026-04-20	15.7000	15.7000	15.3600	15.3600	-5.185%	3	1,048	-2.344%
2026-04-17	15.9000	17.6000	15.9000	16.2000	+13.684%	47	1,046	-7.407%
2026-04-16	14.2500	14.5800	14.2500	14.2500	-5.000%	40	1,041	+5.263%
2026-04-15	14.0000	15.1000	14.0000	15.0000	+10.294%	19	1,031	0.000%
2026-04-14	13.6000	13.6000	13.6000	13.6000	+6.667%	1	1,040	+10.294%
2026-04-13	11.4000	12.7500	11.4000	12.7500	+13.032%	23	1,040	+17.647%
2026-04-10	11.2800	11.2800	11.2800	11.2800	-2.759%	1	1,033	+32.979%
2026-04-09	11.6000	11.6000	11.6000	11.6000	+5.455%	1	1,033	+29.310%
2026-04-08	11.3000	11.8000	11.0000	11.0000	+20.879%	41	1,032	+36.364%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-2.151%	1	1,026	+64.835%
2026-04-06	9.1600	9.3000	9.1600	9.3000	0.000%	2	1,025	+61.290%
2026-04-02	9.3000	9.3000	9.3000	9.3000	-14.679%	1	1,023	+61.290%
2026-04-01	11.1300	11.1300	10.8000	10.9000	+11.795%	10	1,023	+37.615%
2026-03-31	9.8000	9.8000	9.1000	9.7500	+12.069%	4	1,026	+53.846%
2026-03-30	9.1000	9.1000	8.7000	8.7000	+4.819%	11	1,026	+72.414%
2026-03-27	8.5000	8.5000	8.2000	8.3000	-13.542%	34	1,017	+80.723%
2026-03-26	10.1000	10.1000	9.6000	9.6000	-11.275%	10	1,009	+56.250%
2026-03-25	11.6000	12.0000	10.8200	10.8200	-0.734%	4	1,008	+38.632%
2026-03-24	10.0000	10.9000	10.0000	10.9000	-6.034%	17	1,009	+37.615%
2026-03-23	11.1000	11.6000	11.1000	11.6000	+24.731%	11	1,003	+29.310%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-2.105%	100	992	+61.290%
2026-03-18	10.1400	10.2000	9.5000	9.5000	-0.524%	3	1,092	+57.895%
2026-03-13	9.5500	9.5500	9.5500	9.5500	-1.241%	6	1,091	+57.068%
2026-03-12	9.6700	9.6700	9.6700	9.6700	-7.905%	6	1,091	+55.119%
2026-03-11	11.2100	11.2100	10.4000	10.5000	-10.256%	28	1,091	+42.857%
2026-03-10	11.0500	12.0000	10.6200	11.7000	+9.859%	44	1,094	+28.205%
2026-03-09	11.2000	11.2000	10.6500	10.6500	-18.266%	7	1,093	+40.845%
2026-03-06	13.8000	13.8000	12.5000	13.0300	-7.260%	8	1,106	+15.119%
2026-03-05	14.5000	14.5000	14.0500	14.0500	-7.869%	16	1,102	+6.762%
2026-03-04	15.2500	15.2500	15.2500	15.2500	+5.903%	25	1,087	-1.639%
2026-03-03	13.9000	14.5000	13.9000	14.4000	-5.821%	15	1,087	+4.167%
2026-03-02	16.5000	16.5000	15.2900	15.2900	-7.725%	4	1,082	-1.897%
2026-02-27	15.6500	16.5800	15.6000	16.5700	-19.758%	83	1,081	-9.475%
2026-02-26	20.0900	21.1000	20.0900	20.6500	+8.684%	515	1,082	-27.361%
2026-02-25	16.5100	19.0000	16.5100	19.0000	+22.423%	6	588	-21.053%
2026-02-24	13.5000	15.6300	13.5000	15.5200	+17.398%	9	588	-3.351%
2026-02-23	17.9300	17.9300	13.2200	13.2200	-32.275%	30	586	+13.464%
2026-02-20	19.5200	19.5200	19.5200	19.5200	+8.929%	1	587	-23.156%
2026-02-19	19.8500	19.8500	17.7300	17.9200	-11.724%	11	588	-16.295%
2026-02-18	19.8000	20.4000	19.6400	20.3000	+4.103%	14	586	-26.108%
2026-02-17	19.6000	19.7000	19.5000	19.5000	-4.645%	5	586	-23.077%
2026-02-13	19.2000	20.4500	19.1000	20.4500	+6.510%	23	571	-26.650%
2026-02-12	21.5000	21.5000	18.6100	19.2000	-14.286%	12	571	-21.875%
2026-02-11	22.4000	22.4000	22.4000	22.4000	-12.840%	5	566	-33.036%
2026-02-10	25.8000	25.9000	25.7000	25.7000	-3.745%	3	567	-41.634%
2026-02-09	27.3000	27.3000	26.7000	26.7000	-5.986%	6	569	-43.820%
2026-02-06	27.2000	28.4000	26.5000	28.4000	+17.598%	10	563	-47.183%
2026-02-05	24.6000	25.0000	24.1500	24.1500	-19.500%	32	560	-37.888%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+10.335%	2	564	-50.000%
2026-02-03	29.4500	29.4500	27.1900	27.1900	-4.596%	10	563	-44.833%
2026-02-02	26.0500	28.7000	26.0500	28.5000	+15.619%	28	558	-47.368%
2026-01-30	25.1000	25.1000	24.4000	24.6500	-6.629%	18	556	-39.148%
2026-01-29	28.0000	28.0000	26.4000	26.4000	+0.533%	6	552	-43.182%
2026-01-28	26.5000	26.5000	26.0900	26.2600	+6.316%	5	557	-42.879%
2026-01-27	25.5000	25.5000	23.8400	24.7000	-7.143%	30	556	-39.271%
2026-01-26	26.0000	26.6000	25.5100	26.6000	+6.400%	50	544	-43.609%
2026-01-23	29.1000	30.2000	25.0000	25.0000	-30.362%	118	509	-40.000%
2026-01-22	35.6000	38.0000	35.6000	35.9000	+6.845%	20	435	-58.217%
2026-01-21	35.0000	35.0000	33.6000	33.6000	+1.664%	16	441	-55.357%
2026-01-20	36.2100	36.2100	33.0500	33.0500	-13.255%	24	451	-54.614%
2026-01-16	39.0000	40.9000	38.1000	38.1000	+0.263%	16	435	-60.630%
2026-01-15	39.2400	39.2400	38.0000	38.0000	+10.465%	11	435	-60.526%
2026-01-14	33.2000	34.4000	32.0000	34.4000	-0.145%	12	439	-56.395%
2026-01-13	35.0300	36.1000	33.0000	34.4500	+1.026%	65	434	-56.459%
2026-01-12	33.1000	36.0500	29.1000	34.1000	-31.250%	199	397	-56.012%
2026-01-08	48.8000	49.6000	48.7700	49.6000	-5.344%	12	268	-69.758%
2026-01-06	52.4000	52.4000	52.4000	52.4000	+13.913%	2	271	-71.374%
2026-01-05	46.2000	46.2000	46.0000	46.0000	+14.428%	4	274	-67.391%
2025-12-31	41.5400	41.5400	40.2000	40.2000	-7.159%	4	274	-62.687%
2025-12-22	41.5000	43.5300	41.5000	43.3000	+2.997%	14	274	-65.358%
2025-12-18	41.1200	42.0400	41.1200	42.0400	+6.430%	4	274	-64.320%
2025-12-17	41.5800	41.5800	39.5000	39.5000	-3.328%	49	272	-62.025%
2025-12-16	39.7100	40.8600	39.4800	40.8600	+2.535%	27	295	-63.289%
2025-12-15	39.8500	39.8500	39.8500	39.8500	-0.747%	2	294	-62.359%
2025-12-11	42.0500	42.0500	40.1500	40.1500	+11.528%	13	294	-62.640%
2025-12-08	35.4800	36.0000	35.4800	36.0000	+1.983%	2	284	-58.333%
2025-12-05	36.0000	36.0000	35.3000	35.3000	+2.023%	8	283	-57.507%
2025-12-04	34.5000	34.6000	34.5000	34.6000	+3.904%	2	282	-56.647%
2025-12-03	33.3000	33.3000	33.3000	33.3000	+12.690%	1	281	-54.955%
2025-12-02	29.5500	29.5500	29.5500	29.5500	+6.295%	1	281	-49.239%
2025-11-26	27.8000	27.8000	27.8000	27.8000	+4.511%	1	282	-46.043%
2025-11-25	25.9000	26.8000	25.9000	26.6000	+15.451%	14	282	-43.609%
2025-11-21	22.8900	23.8000	22.8900	23.0400	+5.688%	3	286	-34.896%
2025-11-20	24.0000	24.0000	21.8000	21.8000	+7.921%	2	287	-31.193%
2025-11-19	20.6000	20.6000	20.2000	20.2000	-5.386%	4	286	-25.743%
2025-11-17	22.2500	22.2500	21.3500	21.3500	-14.600%	2	282	-29.742%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-9.091%	1	281	-40.000%
2025-11-13	31.1000	31.1000	27.5000	27.5000	-11.290%	8	280	-45.455%
2025-11-12	31.3600	31.3700	31.0000	31.0000	+5.802%	5	280	-51.613%
2025-11-11	29.3000	29.3000	29.3000	29.3000	-0.779%	1	279	-48.805%
2025-11-04	29.5400	29.5400	29.5300	29.5300	-3.748%	2	279	-49.204%
2025-10-28	30.6800	30.6800	30.6800	30.6800	-8.061%	1	279	-51.108%
2025-10-24	35.5000	35.5000	33.0400	33.3700	+7.299%	7	278	-55.049%
2025-10-23	31.5000	31.5000	30.5000	31.1000	-4.308%	16	277	-51.768%
2025-10-22	34.2000	34.2000	32.5000	32.5000	+9.723%	5	268	-53.846%
2025-10-21	29.6000	30.4500	29.4800	29.6200	+8.498%	26	266	-49.359%
2025-10-17	27.3000	27.3000	27.3000	27.3000	+16.071%	1	268	-45.055%
2025-10-13	23.5200	23.5200	23.5200	23.5200	+3.158%	1	268	-36.224%
2025-10-10	22.9000	23.2000	22.8000	22.8000	-11.284%	31	268	-34.211%
2025-09-30	25.6000	25.7000	25.6000	25.7000	-18.153%	4	246	-41.634%
2025-09-29	31.9000	31.9000	31.4000	31.4000	-5.564%	2	244	-52.229%
2025-09-22	33.7000	34.3000	33.2500	33.2500	-2.920%	3	242	-54.887%
2025-09-19	34.2500	34.2500	34.2500	34.2500	-4.463%	1	242	-56.204%
2025-09-18	36.1100	36.2500	35.8500	35.8500	+7.982%	10	242	-58.159%
2025-09-16	33.0500	33.2000	32.7700	33.2000	-8.033%	27	232	-54.819%
2025-09-15	36.1000	36.1000	36.1000	36.1000	+9.394%	2	232	-58.449%
2025-09-11	33.0000	33.0000	33.0000	33.0000	+3.774%	4	232	-54.545%
2025-09-10	31.8000	31.8000	31.8000	31.8000	+4.881%	1	228	-52.830%
2025-09-08	30.1000	30.3200	30.1000	30.3200	-5.575%	2	228	-50.528%
2025-09-05	32.1100	32.1100	32.1100	32.1100	-5.836%	1	227	-53.286%
2025-09-04	34.1000	34.1000	34.1000	34.1000	-1.159%	1	226	-56.012%
2025-08-29	35.2000	35.2000	34.4800	34.5000	-2.707%	52	176	-56.522%
2025-08-28	35.4600	35.4600	35.4600	35.4600	+10.743%	3	176	-57.699%
2025-08-25	31.5600	32.0200	31.5600	32.0200	+11.065%	2	173	-53.154%
2025-08-18	28.8300	28.8300	28.8300	28.8300	-2.271%	1	172	-47.971%
2025-08-12	29.5000	29.5000	29.5000	29.5000	+15.823%	1	173	-49.153%
2025-08-11	25.4700	25.4700	25.4700	25.4700	-0.547%	1	174	-41.107%
2025-08-01	25.6100	25.6100	25.6100	25.6100	-12.772%	2	173	-41.429%
2025-07-29	29.3600	29.3600	29.3600	29.3600	-13.392%	1	171	-48.910%
2025-07-23	32.9500	34.1300	32.8500	33.9000	+10.065%	22	171	-55.752%
2025-07-18	30.8000	30.8000	30.8000	30.8000	-9.412%	1	164	-51.299%
2025-07-08	32.5500	34.0000	32.0500	34.0000	+2.102%	45	164	-55.882%
2025-07-02	33.3000	33.3000	33.3000	33.3000	+8.047%	5	143	-54.955%
2025-06-30	30.8200	30.8200	30.8200	30.8200	+2.053%	1	138	-51.330%
2025-06-27	30.2000	30.2000	30.2000	30.2000	+5.853%	1	138	-50.331%
2025-06-26	28.4500	28.5300	28.4500	28.5300	+29.977%	15	138	-47.424%
2025-06-17	21.9500	21.9500	21.9500	21.9500	-10.554%	18	127	-31.663%
2025-06-06	24.5400	24.5400	24.5400	24.5400	+1.238%	2	110	-38.875%
2025-06-04	24.2400	24.2400	24.2400	24.2400	+14.882%	1	109	-38.119%
2025-06-02	21.1000	21.1000	21.1000	21.1000	+5.500%	1	109	-28.910%
2025-05-23	20.3000	20.3000	20.0000	20.0000	-17.932%	206	17	-25.000%
2025-05-20	24.9000	24.9000	24.3700	24.3700	-0.935%	3	17	-38.449%
2025-05-16	24.5800	24.6000	24.5800	24.6000	-2.767%	10	16	-39.024%
2025-05-14	25.4400	25.4400	25.3000	25.3000	+28.426%	2	19	-40.711%
2025-05-01	19.7000	19.7000	19.7000	19.7000	+56.349%	1	18	-23.858%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+29.897%	10	8	+19.048%
2025-04-04	10.5000	10.5000	9.7000	9.7000	-16.379%	22	8	+54.639%
2025-04-03	11.6000	11.6000	11.6000	11.6000	-30.497%	1	17	+29.310%
2025-03-26	16.4000	16.6900	16.4000	16.6900	-6.760%	6	17	-10.126%
2025-03-25	17.9000	17.9000	17.9000	17.9000	-10.857%	11	12	-16.201%
2025-03-05	20.0800	20.0800	20.0800	20.0800	-17.025%	1	2	-25.299%
2025-01-22	24.2000	24.2000	24.2000	24.2000	+12.349%	1	1	-38.017%
2024-11-13	21.5400	21.5400	21.5400	21.5400	+3.309%	1	1	-30.362%
2024-11-08	20.8500	20.8500	20.8500	20.8500	+90.411%	2	2	-28.058%
2024-10-25	11.0300	11.0300	10.9500	10.9500	+20.330%	4	3	+36.986%
2024-10-22	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+64.835%