Dark

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

EOD

Jun 30, 2026

7.85-5.193%(-0.43)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	9.1000	9.1000	7.8000	7.8500	-5.193%	8	1,342	0.000%
2026-06-29	9.2000	9.2000	8.2800	8.2800	-13.750%	15	1,338	-5.193%
2026-06-26	9.6000	9.6000	9.6000	9.6000	+6.667%	3	1,338	-18.229%
2026-06-25	10.5000	11.1000	9.0000	9.0000	+5.882%	11	1,338	-12.778%
2026-06-24	8.2000	8.5000	8.2000	8.5000	+18.056%	10	1,336	-7.647%
2026-06-23	8.0000	8.0000	7.2000	7.2000	-14.286%	9	1,333	+9.028%
2026-06-22	8.4000	8.4000	8.4000	8.4000	-8.696%	2	1,326	-6.548%
2026-06-18	10.4000	10.4000	9.2000	9.2000	-11.111%	31	1,334	-14.674%
2026-06-17	10.3900	10.3900	10.3500	10.3500	+21.765%	6	1,334	-24.155%
2026-06-16	7.5500	8.5000	7.4000	8.5000	+19.382%	9	1,334	-7.647%
2026-06-15	7.2000	7.3000	7.1200	7.1200	+78.000%	7	1,331	+10.253%
2026-06-11	4.0000	4.0000	4.0000	4.0000	0.000%	4	1,333	+96.250%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-11.894%	1	1,333	+96.250%
2026-06-08	4.5400	4.5400	4.5400	4.5400	-12.186%	1	1,333	+72.907%
2026-06-04	4.7000	5.1700	4.7000	5.1700	+29.250%	2	1,332	+51.838%
2026-06-03	4.5000	4.5000	4.0000	4.0000	-25.926%	7	1,333	+96.250%
2026-06-02	5.2000	5.5000	5.0000	5.4000	+0.186%	23	1,329	+45.370%
2026-06-01	5.0000	5.5000	5.0000	5.3900	-10.167%	7	1,317	+45.640%
2026-05-29	6.0000	6.0000	6.0000	6.0000	+1.695%	8	1,320	+30.833%
2026-05-28	5.8000	5.9000	5.8000	5.9000	-6.349%	2	1,317	+33.051%
2026-05-27	6.3000	6.3000	6.3000	6.3000	+14.545%	2	1,316	+24.603%
2026-05-26	5.6000	5.7000	5.4000	5.5000	+3.774%	34	1,316	+42.727%
2026-05-22	5.5000	5.5000	5.3000	5.3000	+1.923%	8	1,290	+48.113%
2026-05-21	5.4000	5.4000	4.6000	5.2000	+1.961%	15	1,277	+50.962%
2026-05-20	5.0000	5.4000	5.0000	5.1000	+6.250%	8	1,277	+53.922%
2026-05-19	5.5000	5.5000	4.8000	4.8000	-12.727%	10	1,277	+63.542%
2026-05-18	5.4800	5.6000	5.4800	5.5000	-1.079%	69	1,277	+42.727%
2026-05-15	5.3000	5.5600	5.3000	5.5600	+1.091%	7	1,277	+41.187%
2026-05-14	5.5000	5.5000	5.4000	5.5000	+14.583%	47	1,275	+42.727%
2026-05-13	4.9000	5.0000	4.8000	4.8000	-8.918%	7	1,244	+63.542%
2026-05-12	4.9000	5.2700	4.9000	5.2700	+5.400%	4	1,244	+48.956%
2026-05-11	6.1000	6.1000	5.0000	5.0000	-23.077%	13	1,244	+57.000%
2026-05-08	6.4000	6.5000	6.1000	6.5000	-8.451%	64	1,242	+20.769%
2026-05-07	6.9000	7.1000	6.7000	7.1000	+1.429%	193	1,242	+10.563%
2026-05-06	7.0000	7.5000	7.0000	7.0000	+3.858%	55	1,200	+12.143%
2026-05-04	6.4000	6.7400	6.4000	6.7400	-5.734%	2	1,199	+16.469%
2026-05-01	7.2000	7.2000	7.0000	7.1500	-1.243%	14	1,194	+9.790%
2026-04-30	7.1000	7.6000	7.1000	7.2400	+0.556%	12	1,194	+8.425%
2026-04-29	7.8000	7.8000	7.1000	7.2000	-5.882%	14	1,194	+9.028%
2026-04-28	8.0000	8.0000	7.6500	7.6500	-4.375%	6	1,191	+2.614%
2026-04-27	7.8000	8.2000	7.8000	8.0000	+2.433%	9	1,193	-1.875%
2026-04-24	8.2000	8.2000	7.8100	7.8100	-11.250%	2	1,189	+0.512%
2026-04-23	9.0000	9.0000	8.7000	8.8000	-5.376%	28	1,190	-10.795%
2026-04-22	10.0800	10.0800	9.3000	9.3000	-16.964%	8	1,190	-15.591%
2026-04-21	13.5000	13.5000	11.2000	11.2000	-7.743%	57	1,155	-29.911%
2026-04-20	12.1400	12.1400	12.1400	12.1400	-9.740%	1	1,155	-35.338%
2026-04-17	13.3000	13.4500	13.3000	13.4500	+24.537%	60	1,154	-41.636%
2026-04-16	11.2600	11.2600	10.8000	10.8000	-7.692%	9	1,154	-27.315%
2026-04-15	11.2300	11.9000	11.2200	11.7000	+10.377%	14	1,154	-32.906%
2026-04-14	10.5400	10.7000	10.5000	10.6000	+4.950%	45	1,159	-25.943%
2026-04-13	9.1100	10.1000	9.1100	10.1000	+17.442%	12	1,141	-22.277%
2026-04-10	9.1000	9.1000	8.6000	8.6000	-11.795%	9	1,133	-8.721%
2026-04-09	9.1000	10.2000	9.1000	9.7500	+9.551%	22	1,133	-19.487%
2026-04-08	9.0000	9.5700	8.7000	8.9000	+28.986%	36	1,127	-11.798%
2026-04-07	7.2000	7.2600	6.9000	6.9000	-7.383%	30	1,119	+13.768%
2026-04-06	7.3400	7.4500	7.3400	7.4500	-3.247%	4	1,096	+5.369%
2026-04-02	7.7000	7.7000	7.7000	7.7000	-7.229%	3	1,095	+1.948%
2026-04-01	8.6500	8.8000	8.2900	8.3000	+17.066%	17	1,095	-5.422%
2026-03-30	6.8000	7.0900	6.8000	7.0900	+6.777%	14	1,101	+10.719%
2026-03-27	7.0200	7.0200	6.6400	6.6400	-24.545%	6	1,100	+18.223%
2026-03-23	10.0000	10.0000	8.8000	8.8000	+23.249%	2	1,101	-10.795%
2026-03-20	7.1400	7.1400	7.1400	7.1400	-3.514%	1	1,101	+9.944%
2026-03-19	7.4000	7.4000	7.4000	7.4000	-2.116%	1	1,100	+6.081%
2026-03-18	8.1000	8.1000	7.5600	7.5600	-6.667%	2	1,100	+3.836%
2026-03-17	8.3200	8.3200	8.1000	8.1000	+3.185%	2	1,102	-3.086%
2026-03-13	7.6000	8.0000	7.6000	7.8500	+4.806%	46	1,102	0.000%
2026-03-12	7.4900	7.4900	7.4900	7.4900	-11.882%	1	1,085	+4.806%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-10.526%	1	1,085	-7.647%
2026-03-10	9.5000	9.5000	9.4900	9.5000	+12.827%	29	1,085	-17.368%
2026-03-09	8.8000	9.0000	8.4200	8.4200	-18.252%	24	1,068	-6.770%
2026-03-06	10.7500	10.7500	10.2000	10.3000	-11.966%	308	1,088	-23.786%
2026-03-05	12.3000	12.3000	11.7000	11.7000	-5.797%	6	899	-32.906%
2026-03-04	12.7600	12.7600	12.4200	12.4200	-0.241%	21	895	-36.795%
2026-03-03	11.5000	12.5600	11.5000	12.4500	-1.190%	12	883	-36.948%
2026-02-27	13.6000	13.6000	12.6000	12.6000	-25.000%	20	879	-37.698%
2026-02-26	17.8000	17.8000	16.8000	16.8000	+21.563%	20	880	-53.274%
2026-02-25	13.8200	13.8200	13.8200	13.8200	+15.167%	1	896	-43.198%
2026-02-24	11.4000	12.0000	11.4000	12.0000	+11.628%	26	896	-34.583%
2026-02-23	11.0000	11.3400	10.7500	10.7500	-28.286%	232	904	-26.977%
2026-02-19	14.7000	15.0000	14.7000	14.9900	-10.507%	20	698	-47.632%
2026-02-18	16.5000	16.7500	16.5000	16.7500	+5.346%	2	686	-53.134%
2026-02-17	16.1000	16.1000	15.9000	15.9000	-3.636%	7	686	-50.629%
2026-02-13	15.4000	16.9000	15.4000	16.5000	+2.484%	14	677	-52.424%
2026-02-12	17.7000	17.7000	15.4900	16.1000	-23.333%	11	677	-51.242%
2026-02-10	22.5000	22.5000	21.0000	21.0000	-10.638%	17	674	-62.619%
2026-02-06	23.4000	23.5000	23.4000	23.5000	+11.905%	20	662	-66.596%
2026-02-05	20.0000	21.0000	20.0000	21.0000	-13.223%	4	648	-62.619%
2026-02-04	25.7000	25.7000	24.2000	24.2000	+7.556%	11	647	-67.562%
2026-02-03	22.1000	22.5000	22.1000	22.5000	-4.580%	4	658	-65.111%
2026-02-02	23.5800	23.5800	23.5800	23.5800	+10.704%	2	661	-66.709%
2026-01-30	21.1000	21.3000	20.7000	21.3000	-1.571%	5	663	-63.146%
2026-01-28	22.0000	22.5700	21.6400	21.6400	+8.200%	5	660	-63.725%
2026-01-27	20.2300	20.3000	19.7000	20.0000	-8.257%	64	663	-60.750%
2026-01-26	22.1300	22.1300	21.7500	21.8000	+0.646%	265	619	-63.991%
2026-01-23	24.9000	26.0000	21.3000	21.6600	-23.028%	48	364	-63.758%
2026-01-20	28.9600	31.4000	28.1400	28.1400	-15.062%	27	330	-72.104%
2026-01-15	33.8200	33.8200	33.1300	33.1300	+23.619%	3	311	-76.305%
2026-01-14	28.0000	28.0000	26.8000	26.8000	-6.294%	9	313	-70.709%
2026-01-13	30.7000	30.7000	28.6000	28.6000	-5.298%	15	304	-72.552%
2026-01-12	30.4400	30.6000	28.5000	30.2000	-27.578%	59	290	-74.007%
2026-01-09	41.7000	41.7000	41.7000	41.7000	-2.729%	12	243	-81.175%
2026-01-08	44.2600	44.2600	42.8700	42.8700	+0.634%	6	231	-81.689%
2026-01-07	42.0000	42.6000	42.0000	42.6000	+5.446%	6	230	-81.573%
2026-01-05	40.4000	40.4000	40.4000	40.4000	+9.042%	2	225	-80.569%
2026-01-02	36.3000	37.0500	36.3000	37.0500	+3.665%	9	223	-78.812%
2025-12-30	35.7400	35.7400	35.7400	35.7400	-4.439%	1	215	-78.036%
2025-12-29	38.0200	38.0200	37.4000	37.4000	-3.309%	3	215	-79.011%
2025-12-26	38.6900	38.6900	38.6800	38.6800	+0.992%	5	216	-79.705%
2025-12-23	38.3000	38.3000	38.3000	38.3000	+2.544%	1	214	-79.504%
2025-12-22	35.9000	37.9600	35.9000	37.3500	+4.330%	11	214	-78.983%
2025-12-19	35.4000	36.4000	35.4000	35.8000	+2.256%	5	214	-78.073%
2025-12-18	35.0100	35.0100	35.0100	35.0100	+2.368%	1	210	-77.578%
2025-12-17	34.2000	34.2000	34.2000	34.2000	-5.000%	2	209	-77.047%
2025-12-16	35.7000	36.0000	35.7000	36.0000	+8.108%	3	209	-78.194%
2025-12-12	33.6000	33.6000	33.3000	33.3000	-7.242%	12	209	-76.426%
2025-12-11	36.0300	36.0300	35.9000	35.9000	+14.514%	4	209	-78.134%
2025-12-09	31.7000	31.7000	31.3500	31.3500	+2.787%	4	209	-74.960%
2025-12-08	30.5000	30.5000	30.5000	30.5000	+76.301%	2	208	-74.262%
2025-11-19	17.3000	17.3000	17.3000	17.3000	-32.842%	7	207	-54.624%
2025-10-31	25.7600	25.7600	25.7600	25.7600	-3.158%	1	203	-69.526%
2025-10-28	29.0000	29.0000	26.6000	26.6000	-8.276%	4	203	-70.489%
2025-10-24	29.0000	29.0000	29.0000	29.0000	+5.839%	1	203	-72.931%
2025-10-22	29.0000	29.0000	27.4000	27.4000	+8.773%	12	203	-71.350%
2025-10-21	25.2000	25.2000	25.1900	25.1900	+25.950%	10	213	-68.837%
2025-10-16	20.4000	20.4000	20.0000	20.0000	-0.498%	4	203	-60.750%
2025-10-13	20.6500	20.6500	20.1000	20.1000	+2.030%	21	204	-60.945%
2025-10-10	20.0000	20.0000	19.7000	19.7000	-10.739%	4	197	-60.152%
2025-10-08	22.0700	22.0700	22.0700	22.0700	-7.113%	1	198	-64.431%
2025-10-01	23.7600	23.7600	23.7600	23.7600	+8.000%	2	197	-66.961%
2025-09-30	25.0000	25.0000	21.6000	22.0000	-23.611%	22	195	-64.318%
2025-09-22	28.8000	28.8000	28.8000	28.8000	+2.857%	16	182	-72.743%
2025-09-16	28.0000	28.0000	28.0000	28.0000	-6.667%	10	166	-71.964%
2025-09-15	30.0000	30.0000	30.0000	30.0000	+8.303%	2	171	-73.833%
2025-09-05	27.7000	27.7000	27.7000	27.7000	-10.356%	1	172	-71.661%
2025-08-29	30.6000	31.3500	30.6000	30.9000	+23.304%	12	163	-74.595%
2025-08-19	25.0600	25.0600	25.0600	25.0600	+0.643%	1	163	-68.675%
2025-08-18	24.7000	24.9000	24.6200	24.9000	-2.734%	3	164	-68.474%
2025-08-13	25.6000	25.6000	25.6000	25.6000	+0.986%	1	165	-69.336%
2025-08-12	24.9500	25.3500	24.9500	25.3500	-0.197%	2	165	-69.034%
2025-07-31	25.4000	25.4000	25.4000	25.4000	+5.657%	1	164	-69.094%
2025-07-24	24.2900	24.2900	24.0400	24.0400	-15.944%	3	163	-67.346%
2025-07-23	35.5000	35.5000	28.6000	28.6000	+5.965%	8	160	-72.552%
2025-07-21	26.9900	26.9900	26.9900	26.9900	-7.537%	140	157	-70.915%
2025-07-02	29.1900	29.1900	29.1900	29.1900	+14.247%	1	17	-73.107%
2025-06-27	25.5500	25.5500	25.5500	25.5500	+19.393%	1	16	-69.276%
2025-06-06	21.4000	21.4000	21.4000	21.4000	+8.081%	4	16	-63.318%
2025-06-05	19.8000	19.8000	19.8000	19.8000	+0.508%	1	14	-60.354%
2025-06-03	19.7000	19.7000	19.7000	19.7000	-11.301%	1	14	-60.152%
2025-05-16	22.2100	22.2100	22.2100	22.2100	+83.554%	6	13	-64.656%
2025-04-15	12.1000	12.1000	12.1000	12.1000	+4.310%	1	13	-35.124%
2025-04-11	11.6000	11.6000	11.6000	11.6000	+5.455%	10	14	-32.328%
2025-04-03	11.0000	11.0000	11.0000	11.0000	-18.519%	2	14	-28.636%
2025-03-31	13.0000	13.5000	13.0000	13.5000	+42.105%	6	15	-41.852%
2025-03-17	11.8000	11.8000	9.5000	9.5000	-61.303%	12	16	-17.368%
2025-02-07	24.5500	24.5500	24.5500	24.5500	+143.310%	4	4	-68.024%
2024-11-04	10.0900	10.0900	10.0900	10.0900	+1.919%	1	2	-22.200%
2024-11-01	9.9000	9.9000	9.9000	9.9000	0.000%	2	1	-20.707%