Dark

COF20270115C240
COF Jan 15 2027 240.00 Call (COF270115C00240000)
option OPRA

EOD

Aug 14, 2026

12.90+11.207%(+1.30)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	12.4200	13.5000	12.2000	12.9000	+11.207%	150	1,502	0.000%
2026-08-13	11.7000	11.8000	11.0000	11.6000	+7.407%	162	1,462	+11.207%
2026-08-11	10.7500	10.8800	10.6700	10.8000	+2.955%	107	1,463	+19.444%
2026-08-10	10.2000	10.4900	9.7400	10.4900	+3.861%	108	1,392	+22.974%
2026-08-07	10.0700	10.2000	9.8000	10.1000	-10.619%	36	1,406	+27.723%
2026-08-06	11.5000	11.5500	11.3000	11.3000	-6.068%	8	1,417	+14.159%
2026-08-05	12.5800	12.7300	12.0300	12.0300	-3.451%	5	1,410	+7.232%
2026-08-04	11.9200	12.5300	11.9200	12.4600	+18.667%	40	1,412	+3.531%
2026-08-03	9.7000	10.5000	9.7000	10.5000	+34.615%	6	1,397	+22.857%
2026-07-31	7.5000	7.8000	7.4000	7.8000	-4.529%	8	1,400	+65.385%
2026-07-30	7.2000	8.1700	7.1000	8.1700	-3.882%	50	1,400	+57.895%
2026-07-29	8.9000	9.1000	8.5000	8.5000	-0.585%	4	1,388	+51.765%
2026-07-28	8.2000	8.5500	7.9000	8.5500	+12.500%	7	1,390	+50.877%
2026-07-27	7.8000	7.8000	7.6000	7.6000	+15.152%	8	1,398	+69.737%
2026-07-24	6.3000	7.3000	6.3000	6.6000	+4.762%	29	1,395	+95.455%
2026-07-23	6.1000	6.3000	5.6000	6.3000	-1.563%	109	1,384	+104.762%
2026-07-22	6.8000	6.8000	6.4000	6.4000	-25.581%	7	1,376	+101.563%
2026-07-21	8.3000	8.6000	8.3000	8.6000	-3.044%	46	1,380	+50.000%
2026-07-20	9.1100	9.1100	8.8700	8.8700	-8.557%	4	1,360	+45.434%
2026-07-17	9.2200	9.7000	9.2200	9.7000	-7.619%	2	1,362	+32.990%
2026-07-16	10.1000	10.5700	10.1000	10.5000	+23.529%	7	1,363	+22.857%
2026-07-14	8.2000	9.3000	8.2000	8.5000	+6.250%	20	1,361	+51.765%
2026-07-13	8.2900	8.2900	8.0000	8.0000	+21.212%	8	1,346	+61.250%
2026-07-08	6.4000	6.9000	6.4000	6.6000	-22.353%	3	1,343	+95.455%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-7.609%	1	1,341	+51.765%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+3.837%	1	1,342	+40.217%
2026-07-02	8.8600	8.8600	8.8600	8.8600	+12.866%	1	1,342	+45.598%
2026-06-30	9.1000	9.1000	7.8000	7.8500	-5.193%	8	1,342	+64.331%
2026-06-29	9.2000	9.2000	8.2800	8.2800	-13.750%	15	1,338	+55.797%
2026-06-26	9.6000	9.6000	9.6000	9.6000	+6.667%	3	1,338	+34.375%
2026-06-25	10.5000	11.1000	9.0000	9.0000	+5.882%	11	1,338	+43.333%
2026-06-24	8.2000	8.5000	8.2000	8.5000	+18.056%	10	1,336	+51.765%
2026-06-23	8.0000	8.0000	7.2000	7.2000	-14.286%	9	1,333	+79.167%
2026-06-22	8.4000	8.4000	8.4000	8.4000	-8.696%	2	1,326	+53.571%
2026-06-18	10.4000	10.4000	9.2000	9.2000	-11.111%	31	1,334	+40.217%
2026-06-17	10.3900	10.3900	10.3500	10.3500	+21.765%	6	1,334	+24.638%
2026-06-16	7.5500	8.5000	7.4000	8.5000	+19.382%	9	1,334	+51.765%
2026-06-15	7.2000	7.3000	7.1200	7.1200	+78.000%	7	1,331	+81.180%
2026-06-11	4.0000	4.0000	4.0000	4.0000	0.000%	4	1,333	+222.500%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-11.894%	1	1,333	+222.500%
2026-06-08	4.5400	4.5400	4.5400	4.5400	-12.186%	1	1,333	+184.141%
2026-06-04	4.7000	5.1700	4.7000	5.1700	+29.250%	2	1,332	+149.516%
2026-06-03	4.5000	4.5000	4.0000	4.0000	-25.926%	7	1,333	+222.500%
2026-06-02	5.2000	5.5000	5.0000	5.4000	+0.186%	23	1,329	+138.889%
2026-06-01	5.0000	5.5000	5.0000	5.3900	-10.167%	7	1,317	+139.332%
2026-05-29	6.0000	6.0000	6.0000	6.0000	+1.695%	8	1,320	+115.000%
2026-05-28	5.8000	5.9000	5.8000	5.9000	-6.349%	2	1,317	+118.644%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+14.545%	2	1,316	+104.762%
2026-05-26	5.6000	5.7000	5.4000	5.5000	+3.774%	34	1,316	+134.545%
2026-05-22	5.5000	5.5000	5.3000	5.3000	+1.923%	8	1,290	+143.396%
2026-05-21	5.4000	5.4000	4.6000	5.2000	+1.961%	15	1,277	+148.077%
2026-05-20	5.0000	5.4000	5.0000	5.1000	+6.250%	8	1,277	+152.941%
2026-05-19	5.5000	5.5000	4.8000	4.8000	-12.727%	10	1,277	+168.750%
2026-05-18	5.4800	5.6000	5.4800	5.5000	-1.079%	69	1,277	+134.545%
2026-05-15	5.3000	5.5600	5.3000	5.5600	+1.091%	7	1,277	+132.014%
2026-05-14	5.5000	5.5000	5.4000	5.5000	+14.583%	47	1,275	+134.545%
2026-05-13	4.9000	5.0000	4.8000	4.8000	-8.918%	7	1,244	+168.750%
2026-05-12	4.9000	5.2700	4.9000	5.2700	+5.400%	4	1,244	+144.782%
2026-05-11	6.1000	6.1000	5.0000	5.0000	-23.077%	13	1,244	+158.000%
2026-05-08	6.4000	6.5000	6.1000	6.5000	-8.451%	64	1,242	+98.462%
2026-05-07	6.9000	7.1000	6.7000	7.1000	+1.429%	193	1,242	+81.690%
2026-05-06	7.0000	7.5000	7.0000	7.0000	+3.858%	55	1,200	+84.286%
2026-05-04	6.4000	6.7400	6.4000	6.7400	-5.734%	2	1,199	+91.395%
2026-05-01	7.2000	7.2000	7.0000	7.1500	-1.243%	14	1,194	+80.420%
2026-04-30	7.1000	7.6000	7.1000	7.2400	+0.556%	12	1,194	+78.177%
2026-04-29	7.8000	7.8000	7.1000	7.2000	-5.882%	14	1,194	+79.167%
2026-04-28	8.0000	8.0000	7.6500	7.6500	-4.375%	6	1,191	+68.627%
2026-04-27	7.8000	8.2000	7.8000	8.0000	+2.433%	9	1,193	+61.250%
2026-04-24	8.2000	8.2000	7.8100	7.8100	-11.250%	2	1,189	+65.173%
2026-04-23	9.0000	9.0000	8.7000	8.8000	-5.376%	28	1,190	+46.591%
2026-04-22	10.0800	10.0800	9.3000	9.3000	-16.964%	8	1,190	+38.710%
2026-04-21	13.5000	13.5000	11.2000	11.2000	-7.743%	57	1,155	+15.179%
2026-04-20	12.1400	12.1400	12.1400	12.1400	-9.740%	1	1,155	+6.260%
2026-04-17	13.3000	13.4500	13.3000	13.4500	+24.537%	60	1,154	-4.089%
2026-04-16	11.2600	11.2600	10.8000	10.8000	-7.692%	9	1,154	+19.444%
2026-04-15	11.2300	11.9000	11.2200	11.7000	+10.377%	14	1,154	+10.256%
2026-04-14	10.5400	10.7000	10.5000	10.6000	+4.950%	45	1,159	+21.698%
2026-04-13	9.1100	10.1000	9.1100	10.1000	+17.442%	12	1,141	+27.723%
2026-04-10	9.1000	9.1000	8.6000	8.6000	-11.795%	9	1,133	+50.000%
2026-04-09	9.1000	10.2000	9.1000	9.7500	+9.551%	22	1,133	+32.308%
2026-04-08	9.0000	9.5700	8.7000	8.9000	+28.986%	36	1,127	+44.944%
2026-04-07	7.2000	7.2600	6.9000	6.9000	-7.383%	30	1,119	+86.957%
2026-04-06	7.3400	7.4500	7.3400	7.4500	-3.247%	4	1,096	+73.154%
2026-04-02	7.7000	7.7000	7.7000	7.7000	-7.229%	3	1,095	+67.532%
2026-04-01	8.6500	8.8000	8.2900	8.3000	+17.066%	17	1,095	+55.422%
2026-03-30	6.8000	7.0900	6.8000	7.0900	+6.777%	14	1,101	+81.946%
2026-03-27	7.0200	7.0200	6.6400	6.6400	-24.545%	6	1,100	+94.277%
2026-03-23	10.0000	10.0000	8.8000	8.8000	+23.249%	2	1,101	+46.591%
2026-03-20	7.1400	7.1400	7.1400	7.1400	-3.514%	1	1,101	+80.672%
2026-03-19	7.4000	7.4000	7.4000	7.4000	-2.116%	1	1,100	+74.324%
2026-03-18	8.1000	8.1000	7.5600	7.5600	-6.667%	2	1,100	+70.635%
2026-03-17	8.3200	8.3200	8.1000	8.1000	+3.185%	2	1,102	+59.259%
2026-03-13	7.6000	8.0000	7.6000	7.8500	+4.806%	46	1,102	+64.331%
2026-03-12	7.4900	7.4900	7.4900	7.4900	-11.882%	1	1,085	+72.230%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-10.526%	1	1,085	+51.765%
2026-03-10	9.5000	9.5000	9.4900	9.5000	+12.827%	29	1,085	+35.789%
2026-03-09	8.8000	9.0000	8.4200	8.4200	-18.252%	24	1,068	+53.207%
2026-03-06	10.7500	10.7500	10.2000	10.3000	-11.966%	308	1,088	+25.243%
2026-03-05	12.3000	12.3000	11.7000	11.7000	-5.797%	6	899	+10.256%
2026-03-04	12.7600	12.7600	12.4200	12.4200	-0.241%	21	895	+3.865%
2026-03-03	11.5000	12.5600	11.5000	12.4500	-1.190%	12	883	+3.614%
2026-02-27	13.6000	13.6000	12.6000	12.6000	-25.000%	20	879	+2.381%
2026-02-26	17.8000	17.8000	16.8000	16.8000	+21.563%	20	880	-23.214%
2026-02-25	13.8200	13.8200	13.8200	13.8200	+15.167%	1	896	-6.657%
2026-02-24	11.4000	12.0000	11.4000	12.0000	+11.628%	26	896	+7.500%
2026-02-23	11.0000	11.3400	10.7500	10.7500	-28.286%	232	904	+20.000%
2026-02-19	14.7000	15.0000	14.7000	14.9900	-10.507%	20	698	-13.943%
2026-02-18	16.5000	16.7500	16.5000	16.7500	+5.346%	2	686	-22.985%
2026-02-17	16.1000	16.1000	15.9000	15.9000	-3.636%	7	686	-18.868%
2026-02-13	15.4000	16.9000	15.4000	16.5000	+2.484%	14	677	-21.818%
2026-02-12	17.7000	17.7000	15.4900	16.1000	-23.333%	11	677	-19.876%
2026-02-10	22.5000	22.5000	21.0000	21.0000	-10.638%	17	674	-38.571%
2026-02-06	23.4000	23.5000	23.4000	23.5000	+11.905%	20	662	-45.106%
2026-02-05	20.0000	21.0000	20.0000	21.0000	-13.223%	4	648	-38.571%
2026-02-04	25.7000	25.7000	24.2000	24.2000	+7.556%	11	647	-46.694%
2026-02-03	22.1000	22.5000	22.1000	22.5000	-4.580%	4	658	-42.667%
2026-02-02	23.5800	23.5800	23.5800	23.5800	+10.704%	2	661	-45.293%
2026-01-30	21.1000	21.3000	20.7000	21.3000	-1.571%	5	663	-39.437%
2026-01-28	22.0000	22.5700	21.6400	21.6400	+8.200%	5	660	-40.388%
2026-01-27	20.2300	20.3000	19.7000	20.0000	-8.257%	64	663	-35.500%
2026-01-26	22.1300	22.1300	21.7500	21.8000	+0.646%	265	619	-40.826%
2026-01-23	24.9000	26.0000	21.3000	21.6600	-23.028%	48	364	-40.443%
2026-01-20	28.9600	31.4000	28.1400	28.1400	-15.062%	27	330	-54.158%
2026-01-15	33.8200	33.8200	33.1300	33.1300	+23.619%	3	311	-61.062%
2026-01-14	28.0000	28.0000	26.8000	26.8000	-6.294%	9	313	-51.866%
2026-01-13	30.7000	30.7000	28.6000	28.6000	-5.298%	15	304	-54.895%
2026-01-12	30.4400	30.6000	28.5000	30.2000	-27.578%	59	290	-57.285%
2026-01-09	41.7000	41.7000	41.7000	41.7000	-2.729%	12	243	-69.065%
2026-01-08	44.2600	44.2600	42.8700	42.8700	+0.634%	6	231	-69.909%
2026-01-07	42.0000	42.6000	42.0000	42.6000	+5.446%	6	230	-69.718%
2026-01-05	40.4000	40.4000	40.4000	40.4000	+9.042%	2	225	-68.069%
2026-01-02	36.3000	37.0500	36.3000	37.0500	+3.665%	9	223	-65.182%
2025-12-30	35.7400	35.7400	35.7400	35.7400	-4.439%	1	215	-63.906%
2025-12-29	38.0200	38.0200	37.4000	37.4000	-3.309%	3	215	-65.508%
2025-12-26	38.6900	38.6900	38.6800	38.6800	+0.992%	5	216	-66.649%
2025-12-23	38.3000	38.3000	38.3000	38.3000	+2.544%	1	214	-66.319%
2025-12-22	35.9000	37.9600	35.9000	37.3500	+4.330%	11	214	-65.462%
2025-12-19	35.4000	36.4000	35.4000	35.8000	+2.256%	5	214	-63.966%
2025-12-18	35.0100	35.0100	35.0100	35.0100	+2.368%	1	210	-63.153%
2025-12-17	34.2000	34.2000	34.2000	34.2000	-5.000%	2	209	-62.281%
2025-12-16	35.7000	36.0000	35.7000	36.0000	+8.108%	3	209	-64.167%
2025-12-12	33.6000	33.6000	33.3000	33.3000	-7.242%	12	209	-61.261%
2025-12-11	36.0300	36.0300	35.9000	35.9000	+14.514%	4	209	-64.067%
2025-12-09	31.7000	31.7000	31.3500	31.3500	+2.787%	4	209	-58.852%
2025-12-08	30.5000	30.5000	30.5000	30.5000	+76.301%	2	208	-57.705%
2025-11-19	17.3000	17.3000	17.3000	17.3000	-32.842%	7	207	-25.434%
2025-10-31	25.7600	25.7600	25.7600	25.7600	-3.158%	1	203	-49.922%
2025-10-28	29.0000	29.0000	26.6000	26.6000	-8.276%	4	203	-51.504%
2025-10-24	29.0000	29.0000	29.0000	29.0000	+5.839%	1	203	-55.517%
2025-10-22	29.0000	29.0000	27.4000	27.4000	+8.773%	12	203	-52.920%
2025-10-21	25.2000	25.2000	25.1900	25.1900	+25.950%	10	213	-48.789%
2025-10-16	20.4000	20.4000	20.0000	20.0000	-0.498%	4	203	-35.500%
2025-10-13	20.6500	20.6500	20.1000	20.1000	+2.030%	21	204	-35.821%
2025-10-10	20.0000	20.0000	19.7000	19.7000	-10.739%	4	197	-34.518%
2025-10-08	22.0700	22.0700	22.0700	22.0700	-7.113%	1	198	-41.550%
2025-10-01	23.7600	23.7600	23.7600	23.7600	+8.000%	2	197	-45.707%
2025-09-30	25.0000	25.0000	21.6000	22.0000	-23.611%	22	195	-41.364%
2025-09-22	28.8000	28.8000	28.8000	28.8000	+2.857%	16	182	-55.208%
2025-09-16	28.0000	28.0000	28.0000	28.0000	-6.667%	10	166	-53.929%
2025-09-15	30.0000	30.0000	30.0000	30.0000	+8.303%	2	171	-57.000%
2025-09-05	27.7000	27.7000	27.7000	27.7000	-10.356%	1	172	-53.430%
2025-08-29	30.6000	31.3500	30.6000	30.9000	+23.304%	12	163	-58.252%
2025-08-19	25.0600	25.0600	25.0600	25.0600	+0.643%	1	163	-48.524%
2025-08-18	24.7000	24.9000	24.6200	24.9000	-2.734%	3	164	-48.193%
2025-08-13	25.6000	25.6000	25.6000	25.6000	+0.986%	1	165	-49.609%
2025-08-12	24.9500	25.3500	24.9500	25.3500	-0.197%	2	165	-49.112%
2025-07-31	25.4000	25.4000	25.4000	25.4000	+5.657%	1	164	-49.213%
2025-07-24	24.2900	24.2900	24.0400	24.0400	-15.944%	3	163	-46.339%
2025-07-23	35.5000	35.5000	28.6000	28.6000	+5.965%	8	160	-54.895%
2025-07-21	26.9900	26.9900	26.9900	26.9900	-7.537%	140	157	-52.205%
2025-07-02	29.1900	29.1900	29.1900	29.1900	+14.247%	1	17	-55.807%
2025-06-27	25.5500	25.5500	25.5500	25.5500	+19.393%	1	16	-49.511%
2025-06-06	21.4000	21.4000	21.4000	21.4000	+8.081%	4	16	-39.720%
2025-06-05	19.8000	19.8000	19.8000	19.8000	+0.508%	1	14	-34.848%
2025-06-03	19.7000	19.7000	19.7000	19.7000	-11.301%	1	14	-34.518%
2025-05-16	22.2100	22.2100	22.2100	22.2100	+83.554%	6	13	-41.918%
2025-04-15	12.1000	12.1000	12.1000	12.1000	+4.310%	1	13	+6.612%
2025-04-11	11.6000	11.6000	11.6000	11.6000	+5.455%	10	14	+11.207%
2025-04-03	11.0000	11.0000	11.0000	11.0000	-18.519%	2	14	+17.273%
2025-03-31	13.0000	13.5000	13.0000	13.5000	+42.105%	6	15	-4.444%
2025-03-17	11.8000	11.8000	9.5000	9.5000	-61.303%	12	16	+35.789%
2025-02-07	24.5500	24.5500	24.5500	24.5500	+143.310%	4	4	-47.454%
2024-11-04	10.0900	10.0900	10.0900	10.0900	+1.919%	1	2	+27.849%
2024-11-01	9.9000	9.9000	9.9000	9.9000	0.000%	2	1	+30.303%