Dark

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

EOD

Jul 1, 2026

11.85+17.327%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.0000	12.0000	11.8500	11.8500	+17.327%	2	1,869	0.000%
2026-06-30	10.4000	10.4000	10.1000	10.1000	-12.931%	4	1,867	+17.327%
2026-06-29	11.6000	11.6000	11.6000	11.6000	-9.375%	14	1,870	+2.155%
2026-06-26	12.0000	12.8000	12.0000	12.8000	+8.475%	21	1,866	-7.422%
2026-06-25	14.0000	14.0000	11.7000	11.8000	+4.425%	6	1,860	+0.424%
2026-06-24	11.3000	11.3000	11.3000	11.3000	+17.464%	1	1,856	+4.867%
2026-06-23	9.7000	9.7000	9.6200	9.6200	-12.545%	4	1,855	+23.181%
2026-06-22	10.9000	11.2000	10.9000	11.0000	-9.836%	6	1,851	+7.727%
2026-06-18	12.3000	12.5000	11.8000	12.2000	-10.294%	85	1,769	-2.869%
2026-06-17	13.6000	13.6000	13.6000	13.6000	+23.636%	1	1,769	-12.868%
2026-06-16	10.5500	11.0000	10.5500	11.0000	+13.872%	2	1,769	+7.727%
2026-06-15	8.6000	9.6600	8.6000	9.6600	+47.481%	7	1,768	+22.671%
2026-06-12	6.5000	6.5500	6.5000	6.5500	+39.362%	623	1,761	+80.916%
2026-06-11	4.7000	4.7000	4.7000	4.7000	-24.194%	2	1,462	+152.128%
2026-06-10	6.4000	6.4000	6.2000	6.2000	-0.800%	4	1,462	+91.129%
2026-06-09	7.0100	7.0100	6.2500	6.2500	+5.932%	52	1,465	+89.600%
2026-06-08	6.0000	6.0000	5.9000	5.9000	-1.667%	6	1,416	+100.847%
2026-06-05	6.6000	6.6000	5.3000	6.0000	-11.765%	137	1,410	+97.500%
2026-06-04	6.8000	6.8000	6.8000	6.8000	+23.636%	5	1,386	+74.265%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-22.535%	1	1,381	+115.455%
2026-06-02	7.0000	7.1000	7.0000	7.1000	+7.576%	3	1,381	+66.901%
2026-06-01	6.6000	6.6000	6.6000	6.6000	-20.482%	2	1,378	+79.545%
2026-05-29	8.0000	8.3000	8.0000	8.3000	+9.211%	11	1,376	+42.771%
2026-05-28	7.7000	7.8000	7.6000	7.6000	-7.317%	20	1,380	+55.921%
2026-05-27	7.7800	8.7200	7.7800	8.2000	+9.333%	21	1,374	+44.512%
2026-05-26	7.5000	7.6000	7.4000	7.5000	+2.740%	20	1,365	+58.000%
2026-05-22	7.3000	7.4000	7.0000	7.3000	+17.742%	182	1,247	+62.329%
2026-05-21	7.1000	7.1000	6.2000	6.2000	-6.061%	68	1,237	+91.129%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+0.457%	1	1,237	+79.545%
2026-05-19	7.2000	7.2000	6.5000	6.5700	-11.694%	10	1,180	+80.365%
2026-05-18	7.6000	7.6000	7.2000	7.4400	+3.766%	74	1,180	+59.274%
2026-05-15	7.0000	7.1700	7.0000	7.1700	+0.986%	8	1,180	+65.272%
2026-05-14	7.0000	7.2000	7.0000	7.1000	+7.576%	57	1,178	+66.901%
2026-05-13	6.6000	6.6000	6.6000	6.6000	+4.762%	1	1,127	+79.545%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-11.268%	1	1,127	+88.095%
2026-05-11	8.2000	8.2000	7.0000	7.1000	-14.458%	16	1,127	+66.901%
2026-05-08	8.3000	8.3000	8.3000	8.3000	-5.682%	1	1,118	+42.771%
2026-05-07	8.9000	9.1000	8.6000	8.8000	-5.376%	85	1,117	+34.659%
2026-05-06	9.6000	9.8000	9.2000	9.3000	+9.412%	8	1,049	+27.419%
2026-05-04	9.4000	9.4000	8.5000	8.5000	-11.458%	2	1,049	+39.412%
2026-05-01	9.7000	9.7000	9.6000	9.6000	0.000%	4	1,047	+23.438%
2026-04-30	9.6000	9.6000	9.6000	9.6000	+2.128%	3	1,047	+23.438%
2026-04-29	9.5000	9.5000	9.3000	9.4000	-7.843%	7	1,047	+26.064%
2026-04-28	10.2000	10.2000	10.2000	10.2000	-5.556%	2	1,046	+16.176%
2026-04-27	10.1000	10.8000	10.0000	10.8000	+4.854%	10	1,047	+9.722%
2026-04-24	10.3000	10.3000	10.3000	10.3000	-5.505%	2	1,043	+15.049%
2026-04-23	12.3600	12.7000	10.8000	10.9000	-15.504%	9	1,043	+8.716%
2026-04-22	12.9000	12.9000	12.9000	12.9000	-22.289%	2	1,047	-8.140%
2026-04-21	16.6000	16.6000	16.6000	16.6000	+8.073%	1	1,048	-28.614%
2026-04-20	15.7000	15.7000	15.3600	15.3600	-5.185%	3	1,048	-22.852%
2026-04-17	15.9000	17.6000	15.9000	16.2000	+13.684%	47	1,046	-26.852%
2026-04-16	14.2500	14.5800	14.2500	14.2500	-5.000%	40	1,041	-16.842%
2026-04-15	14.0000	15.1000	14.0000	15.0000	+10.294%	19	1,031	-21.000%
2026-04-14	13.6000	13.6000	13.6000	13.6000	+6.667%	1	1,040	-12.868%
2026-04-13	11.4000	12.7500	11.4000	12.7500	+13.032%	23	1,040	-7.059%
2026-04-10	11.2800	11.2800	11.2800	11.2800	-2.759%	1	1,033	+5.053%
2026-04-09	11.6000	11.6000	11.6000	11.6000	+5.455%	1	1,033	+2.155%
2026-04-08	11.3000	11.8000	11.0000	11.0000	+20.879%	41	1,032	+7.727%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-2.151%	1	1,026	+30.220%
2026-04-06	9.1600	9.3000	9.1600	9.3000	0.000%	2	1,025	+27.419%
2026-04-02	9.3000	9.3000	9.3000	9.3000	-14.679%	1	1,023	+27.419%
2026-04-01	11.1300	11.1300	10.8000	10.9000	+11.795%	10	1,023	+8.716%
2026-03-31	9.8000	9.8000	9.1000	9.7500	+12.069%	4	1,026	+21.538%
2026-03-30	9.1000	9.1000	8.7000	8.7000	+4.819%	11	1,026	+36.207%
2026-03-27	8.5000	8.5000	8.2000	8.3000	-13.542%	34	1,017	+42.771%
2026-03-26	10.1000	10.1000	9.6000	9.6000	-11.275%	10	1,009	+23.438%
2026-03-25	11.6000	12.0000	10.8200	10.8200	-0.734%	4	1,008	+9.519%
2026-03-24	10.0000	10.9000	10.0000	10.9000	-6.034%	17	1,009	+8.716%
2026-03-23	11.1000	11.6000	11.1000	11.6000	+24.731%	11	1,003	+2.155%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-2.105%	100	992	+27.419%
2026-03-18	10.1400	10.2000	9.5000	9.5000	-0.524%	3	1,092	+24.737%
2026-03-13	9.5500	9.5500	9.5500	9.5500	-1.241%	6	1,091	+24.084%
2026-03-12	9.6700	9.6700	9.6700	9.6700	-7.905%	6	1,091	+22.544%
2026-03-11	11.2100	11.2100	10.4000	10.5000	-10.256%	28	1,091	+12.857%
2026-03-10	11.0500	12.0000	10.6200	11.7000	+9.859%	44	1,094	+1.282%
2026-03-09	11.2000	11.2000	10.6500	10.6500	-18.266%	7	1,093	+11.268%
2026-03-06	13.8000	13.8000	12.5000	13.0300	-7.260%	8	1,106	-9.056%
2026-03-05	14.5000	14.5000	14.0500	14.0500	-7.869%	16	1,102	-15.658%
2026-03-04	15.2500	15.2500	15.2500	15.2500	+5.903%	25	1,087	-22.295%
2026-03-03	13.9000	14.5000	13.9000	14.4000	-5.821%	15	1,087	-17.708%
2026-03-02	16.5000	16.5000	15.2900	15.2900	-7.725%	4	1,082	-22.498%
2026-02-27	15.6500	16.5800	15.6000	16.5700	-19.758%	83	1,081	-28.485%
2026-02-26	20.0900	21.1000	20.0900	20.6500	+8.684%	515	1,082	-42.615%
2026-02-25	16.5100	19.0000	16.5100	19.0000	+22.423%	6	588	-37.632%
2026-02-24	13.5000	15.6300	13.5000	15.5200	+17.398%	9	588	-23.647%
2026-02-23	17.9300	17.9300	13.2200	13.2200	-32.275%	30	586	-10.363%
2026-02-20	19.5200	19.5200	19.5200	19.5200	+8.929%	1	587	-39.293%
2026-02-19	19.8500	19.8500	17.7300	17.9200	-11.724%	11	588	-33.873%
2026-02-18	19.8000	20.4000	19.6400	20.3000	+4.103%	14	586	-41.626%
2026-02-17	19.6000	19.7000	19.5000	19.5000	-4.645%	5	586	-39.231%
2026-02-13	19.2000	20.4500	19.1000	20.4500	+6.510%	23	571	-42.054%
2026-02-12	21.5000	21.5000	18.6100	19.2000	-14.286%	12	571	-38.281%
2026-02-11	22.4000	22.4000	22.4000	22.4000	-12.840%	5	566	-47.098%
2026-02-10	25.8000	25.9000	25.7000	25.7000	-3.745%	3	567	-53.891%
2026-02-09	27.3000	27.3000	26.7000	26.7000	-5.986%	6	569	-55.618%
2026-02-06	27.2000	28.4000	26.5000	28.4000	+17.598%	10	563	-58.275%
2026-02-05	24.6000	25.0000	24.1500	24.1500	-19.500%	32	560	-50.932%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+10.335%	2	564	-60.500%
2026-02-03	29.4500	29.4500	27.1900	27.1900	-4.596%	10	563	-56.418%
2026-02-02	26.0500	28.7000	26.0500	28.5000	+15.619%	28	558	-58.421%
2026-01-30	25.1000	25.1000	24.4000	24.6500	-6.629%	18	556	-51.927%
2026-01-29	28.0000	28.0000	26.4000	26.4000	+0.533%	6	552	-55.114%
2026-01-28	26.5000	26.5000	26.0900	26.2600	+6.316%	5	557	-54.874%
2026-01-27	25.5000	25.5000	23.8400	24.7000	-7.143%	30	556	-52.024%
2026-01-26	26.0000	26.6000	25.5100	26.6000	+6.400%	50	544	-55.451%
2026-01-23	29.1000	30.2000	25.0000	25.0000	-30.362%	118	509	-52.600%
2026-01-22	35.6000	38.0000	35.6000	35.9000	+6.845%	20	435	-66.992%
2026-01-21	35.0000	35.0000	33.6000	33.6000	+1.664%	16	441	-64.732%
2026-01-20	36.2100	36.2100	33.0500	33.0500	-13.255%	24	451	-64.145%
2026-01-16	39.0000	40.9000	38.1000	38.1000	+0.263%	16	435	-68.898%
2026-01-15	39.2400	39.2400	38.0000	38.0000	+10.465%	11	435	-68.816%
2026-01-14	33.2000	34.4000	32.0000	34.4000	-0.145%	12	439	-65.552%
2026-01-13	35.0300	36.1000	33.0000	34.4500	+1.026%	65	434	-65.602%
2026-01-12	33.1000	36.0500	29.1000	34.1000	-31.250%	199	397	-65.249%
2026-01-08	48.8000	49.6000	48.7700	49.6000	-5.344%	12	268	-76.109%
2026-01-06	52.4000	52.4000	52.4000	52.4000	+13.913%	2	271	-77.385%
2026-01-05	46.2000	46.2000	46.0000	46.0000	+14.428%	4	274	-74.239%
2025-12-31	41.5400	41.5400	40.2000	40.2000	-7.159%	4	274	-70.522%
2025-12-22	41.5000	43.5300	41.5000	43.3000	+2.997%	14	274	-72.633%
2025-12-18	41.1200	42.0400	41.1200	42.0400	+6.430%	4	274	-71.813%
2025-12-17	41.5800	41.5800	39.5000	39.5000	-3.328%	49	272	-70.000%
2025-12-16	39.7100	40.8600	39.4800	40.8600	+2.535%	27	295	-70.999%
2025-12-15	39.8500	39.8500	39.8500	39.8500	-0.747%	2	294	-70.263%
2025-12-11	42.0500	42.0500	40.1500	40.1500	+11.528%	13	294	-70.486%
2025-12-08	35.4800	36.0000	35.4800	36.0000	+1.983%	2	284	-67.083%
2025-12-05	36.0000	36.0000	35.3000	35.3000	+2.023%	8	283	-66.431%
2025-12-04	34.5000	34.6000	34.5000	34.6000	+3.904%	2	282	-65.751%
2025-12-03	33.3000	33.3000	33.3000	33.3000	+12.690%	1	281	-64.414%
2025-12-02	29.5500	29.5500	29.5500	29.5500	+6.295%	1	281	-59.898%
2025-11-26	27.8000	27.8000	27.8000	27.8000	+4.511%	1	282	-57.374%
2025-11-25	25.9000	26.8000	25.9000	26.6000	+15.451%	14	282	-55.451%
2025-11-21	22.8900	23.8000	22.8900	23.0400	+5.688%	3	286	-48.568%
2025-11-20	24.0000	24.0000	21.8000	21.8000	+7.921%	2	287	-45.642%
2025-11-19	20.6000	20.6000	20.2000	20.2000	-5.386%	4	286	-41.337%
2025-11-17	22.2500	22.2500	21.3500	21.3500	-14.600%	2	282	-44.496%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-9.091%	1	281	-52.600%
2025-11-13	31.1000	31.1000	27.5000	27.5000	-11.290%	8	280	-56.909%
2025-11-12	31.3600	31.3700	31.0000	31.0000	+5.802%	5	280	-61.774%
2025-11-11	29.3000	29.3000	29.3000	29.3000	-0.779%	1	279	-59.556%
2025-11-04	29.5400	29.5400	29.5300	29.5300	-3.748%	2	279	-59.871%
2025-10-28	30.6800	30.6800	30.6800	30.6800	-8.061%	1	279	-61.375%
2025-10-24	35.5000	35.5000	33.0400	33.3700	+7.299%	7	278	-64.489%
2025-10-23	31.5000	31.5000	30.5000	31.1000	-4.308%	16	277	-61.897%
2025-10-22	34.2000	34.2000	32.5000	32.5000	+9.723%	5	268	-63.538%
2025-10-21	29.6000	30.4500	29.4800	29.6200	+8.498%	26	266	-59.993%
2025-10-17	27.3000	27.3000	27.3000	27.3000	+16.071%	1	268	-56.593%
2025-10-13	23.5200	23.5200	23.5200	23.5200	+3.158%	1	268	-49.617%
2025-10-10	22.9000	23.2000	22.8000	22.8000	-11.284%	31	268	-48.026%
2025-09-30	25.6000	25.7000	25.6000	25.7000	-18.153%	4	246	-53.891%
2025-09-29	31.9000	31.9000	31.4000	31.4000	-5.564%	2	244	-62.261%
2025-09-22	33.7000	34.3000	33.2500	33.2500	-2.920%	3	242	-64.361%
2025-09-19	34.2500	34.2500	34.2500	34.2500	-4.463%	1	242	-65.401%
2025-09-18	36.1100	36.2500	35.8500	35.8500	+7.982%	10	242	-66.946%
2025-09-16	33.0500	33.2000	32.7700	33.2000	-8.033%	27	232	-64.307%
2025-09-15	36.1000	36.1000	36.1000	36.1000	+9.394%	2	232	-67.175%
2025-09-11	33.0000	33.0000	33.0000	33.0000	+3.774%	4	232	-64.091%
2025-09-10	31.8000	31.8000	31.8000	31.8000	+4.881%	1	228	-62.736%
2025-09-08	30.1000	30.3200	30.1000	30.3200	-5.575%	2	228	-60.917%
2025-09-05	32.1100	32.1100	32.1100	32.1100	-5.836%	1	227	-63.096%
2025-09-04	34.1000	34.1000	34.1000	34.1000	-1.159%	1	226	-65.249%
2025-08-29	35.2000	35.2000	34.4800	34.5000	-2.707%	52	176	-65.652%
2025-08-28	35.4600	35.4600	35.4600	35.4600	+10.743%	3	176	-66.582%
2025-08-25	31.5600	32.0200	31.5600	32.0200	+11.065%	2	173	-62.992%
2025-08-18	28.8300	28.8300	28.8300	28.8300	-2.271%	1	172	-58.897%
2025-08-12	29.5000	29.5000	29.5000	29.5000	+15.823%	1	173	-59.831%
2025-08-11	25.4700	25.4700	25.4700	25.4700	-0.547%	1	174	-53.475%
2025-08-01	25.6100	25.6100	25.6100	25.6100	-12.772%	2	173	-53.729%
2025-07-29	29.3600	29.3600	29.3600	29.3600	-13.392%	1	171	-59.639%
2025-07-23	32.9500	34.1300	32.8500	33.9000	+10.065%	22	171	-65.044%
2025-07-18	30.8000	30.8000	30.8000	30.8000	-9.412%	1	164	-61.526%
2025-07-08	32.5500	34.0000	32.0500	34.0000	+2.102%	45	164	-65.147%
2025-07-02	33.3000	33.3000	33.3000	33.3000	+8.047%	5	143	-64.414%
2025-06-30	30.8200	30.8200	30.8200	30.8200	+2.053%	1	138	-61.551%
2025-06-27	30.2000	30.2000	30.2000	30.2000	+5.853%	1	138	-60.762%
2025-06-26	28.4500	28.5300	28.4500	28.5300	+29.977%	15	138	-58.465%
2025-06-17	21.9500	21.9500	21.9500	21.9500	-10.554%	18	127	-46.014%
2025-06-06	24.5400	24.5400	24.5400	24.5400	+1.238%	2	110	-51.711%
2025-06-04	24.2400	24.2400	24.2400	24.2400	+14.882%	1	109	-51.114%
2025-06-02	21.1000	21.1000	21.1000	21.1000	+5.500%	1	109	-43.839%
2025-05-23	20.3000	20.3000	20.0000	20.0000	-17.932%	206	17	-40.750%
2025-05-20	24.9000	24.9000	24.3700	24.3700	-0.935%	3	17	-51.375%
2025-05-16	24.5800	24.6000	24.5800	24.6000	-2.767%	10	16	-51.829%
2025-05-14	25.4400	25.4400	25.3000	25.3000	+28.426%	2	19	-53.162%
2025-05-01	19.7000	19.7000	19.7000	19.7000	+56.349%	1	18	-39.848%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+29.897%	10	8	-5.952%
2025-04-04	10.5000	10.5000	9.7000	9.7000	-16.379%	22	8	+22.165%
2025-04-03	11.6000	11.6000	11.6000	11.6000	-30.497%	1	17	+2.155%
2025-03-26	16.4000	16.6900	16.4000	16.6900	-6.760%	6	17	-28.999%
2025-03-25	17.9000	17.9000	17.9000	17.9000	-10.857%	11	12	-33.799%
2025-03-05	20.0800	20.0800	20.0800	20.0800	-17.025%	1	2	-40.986%
2025-01-22	24.2000	24.2000	24.2000	24.2000	+12.349%	1	1	-51.033%
2024-11-13	21.5400	21.5400	21.5400	21.5400	+3.309%	1	1	-44.986%
2024-11-08	20.8500	20.8500	20.8500	20.8500	+90.411%	2	2	-43.165%
2024-10-25	11.0300	11.0300	10.9500	10.9500	+20.330%	4	3	+8.219%
2024-10-22	9.1000	9.1000	9.1000	9.1000	0.000%	1	1	+30.220%