Dark

COF20270115C250
COF Jan 15 2027 250.00 Call (COF270115C00250000)
option OPRA

EOD

Aug 13, 2026

8.200.000%(0.00)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.0000	9.0000	7.9000	8.2000	0.000%	74	1,792	0.000%
2026-08-12	7.5000	8.2000	7.5000	8.2000	+6.494%	106	1,763	0.000%
2026-08-10	7.2000	7.7000	7.2000	7.7000	+2.667%	4	1,659	+6.494%
2026-08-07	7.6000	7.6600	7.2000	7.5000	-10.714%	10	1,659	+9.333%
2026-08-06	8.3000	8.4000	8.3000	8.4000	-7.080%	4	1,661	-2.381%
2026-08-05	10.3000	10.3000	9.0100	9.0400	-2.270%	38	1,659	-9.292%
2026-08-04	8.6000	9.2500	8.3500	9.2500	+21.551%	37	1,628	-11.351%
2026-08-03	7.4000	7.6100	7.3000	7.6100	+40.926%	79	1,617	+7.753%
2026-07-31	5.7700	5.7700	5.4000	5.4000	-6.897%	4	1,573	+51.852%
2026-07-30	5.3000	5.8000	5.2100	5.8000	-11.043%	69	1,574	+41.379%
2026-07-29	6.4700	6.7500	6.4600	6.5200	+5.161%	74	1,557	+25.767%
2026-07-28	6.0500	6.2000	6.0500	6.2000	+8.772%	6	1,564	+32.258%
2026-07-27	6.0300	6.0300	5.7000	5.7000	+11.765%	5	1,564	+43.860%
2026-07-24	4.6000	5.1000	4.5000	5.1000	+15.909%	12	1,566	+60.784%
2026-07-23	4.0000	4.4000	4.0000	4.4000	-10.204%	26	1,564	+86.364%
2026-07-22	4.8000	4.9000	4.6000	4.9000	-19.672%	19	1,563	+67.347%
2026-07-21	6.3000	6.4000	6.0500	6.1000	-8.271%	266	1,557	+34.426%
2026-07-20	6.8000	7.0000	6.6000	6.6500	-5.000%	97	1,527	+23.308%
2026-07-17	6.7000	7.0000	6.7000	7.0000	-8.136%	9	1,439	+17.143%
2026-07-16	7.5000	7.7500	7.5000	7.6200	+8.857%	18	1,447	+7.612%
2026-07-15	7.0300	7.1000	7.0000	7.0000	+8.527%	68	1,432	+17.143%
2026-07-14	6.3000	6.9500	6.3000	6.4500	+7.500%	33	1,399	+27.132%
2026-07-13	6.1000	6.1000	6.0000	6.0000	+7.143%	2	1,399	+36.667%
2026-07-09	5.6000	5.6000	5.6000	5.6000	+15.464%	1	1,399	+46.429%
2026-07-08	5.0000	5.0000	4.8500	4.8500	-31.497%	45	1,399	+69.072%
2026-07-07	7.0800	7.0800	7.0800	7.0800	+0.426%	25	1,444	+15.819%
2026-07-06	7.0500	7.0500	7.0500	7.0500	+10.156%	5	1,469	+16.312%
2026-07-02	6.8300	6.8400	6.3000	6.4000	-5.882%	10	1,462	+28.125%
2026-07-01	6.6000	6.8800	6.6000	6.8000	+13.333%	156	1,462	+20.588%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-11.765%	1	1,331	+36.667%
2026-06-26	7.0000	7.2000	6.8000	6.8000	-9.333%	107	1,330	+20.588%
2026-06-25	8.1000	8.7000	7.5000	7.5000	+18.859%	32	1,232	+9.333%
2026-06-24	6.2000	6.7000	6.2000	6.3100	+0.159%	59	1,213	+29.952%
2026-06-23	6.0500	6.3000	5.5000	6.3000	+1.613%	6	1,162	+30.159%
2026-06-22	6.0000	6.4600	6.0000	6.2000	-15.068%	29	1,162	+32.258%
2026-06-18	7.3000	7.3000	7.3000	7.3000	+11.450%	2	1,129	+12.329%
2026-06-17	7.7000	8.2000	6.5500	6.5500	+3.968%	44	1,129	+25.191%
2026-06-16	5.8000	6.4300	5.7900	6.3000	+24.506%	45	1,129	+30.159%
2026-06-15	5.0600	5.6000	5.0500	5.0600	+53.333%	374	1,117	+62.055%
2026-06-11	2.9000	3.3000	2.6500	3.3000	+10.000%	67	1,040	+148.485%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-11.765%	2	1,045	+173.333%
2026-06-09	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,043	+141.176%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-8.108%	5	1,043	+141.176%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,042	+121.622%
2026-06-04	3.1500	3.9000	3.1500	3.9000	+30.000%	11	1,041	+110.256%
2026-06-03	3.8000	3.8000	3.0000	3.0000	-26.829%	14	1,042	+173.333%
2026-06-02	4.0500	4.1000	3.8000	4.1000	+1.235%	13	1,040	+100.000%
2026-06-01	3.8000	4.0500	3.8000	4.0500	-15.625%	101	1,039	+102.469%
2026-05-29	4.5000	4.8000	4.5000	4.8000	+11.369%	11	1,138	+70.833%
2026-05-28	4.2500	4.3100	4.2500	4.3100	-12.041%	101	1,139	+90.255%
2026-05-27	4.6000	5.1000	4.6000	4.9000	+19.512%	21	1,074	+67.347%
2026-05-26	4.3000	4.3300	4.1000	4.1000	+1.235%	9	1,056	+100.000%
2026-05-22	4.0000	4.0500	4.0000	4.0500	+12.500%	15	1,040	+102.469%
2026-05-21	3.8000	3.8000	3.6000	3.6000	-10.000%	26	1,019	+127.778%
2026-05-20	3.7000	4.0000	3.6000	4.0000	+17.302%	254	1,019	+105.000%
2026-05-19	3.8000	3.8000	3.4100	3.4100	-17.831%	25	935	+140.469%
2026-05-18	4.2000	4.2000	4.1000	4.1500	+3.750%	28	935	+97.590%
2026-05-15	3.9000	4.1000	3.9000	4.0000	-2.439%	11	935	+105.000%
2026-05-14	4.0600	4.1000	4.0600	4.1000	+9.626%	6	925	+100.000%
2026-05-13	3.8000	3.8000	3.7400	3.7400	-3.608%	33	929	+119.251%
2026-05-12	3.8800	3.8800	3.8800	3.8800	-5.366%	5	929	+111.340%
2026-05-11	4.7000	4.7000	4.0000	4.1000	-14.583%	12	929	+100.000%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-4.950%	6	920	+70.833%
2026-05-07	5.3000	5.3000	5.0500	5.0500	-0.980%	12	914	+62.376%
2026-05-06	5.5000	5.7000	5.1000	5.1000	+6.250%	15	916	+60.784%
2026-05-05	5.0000	5.0000	4.8000	4.8000	-4.000%	3	908	+70.833%
2026-05-04	5.0000	5.1000	5.0000	5.0000	-6.716%	4	905	+64.000%
2026-05-01	5.5000	5.8000	5.3600	5.3600	-2.545%	10	892	+52.985%
2026-04-30	5.4000	5.5000	5.4000	5.5000	-1.786%	24	892	+49.091%
2026-04-29	5.9000	5.9000	5.5800	5.6000	-4.437%	3	888	+46.429%
2026-04-28	6.0000	6.1000	5.6000	5.8600	-6.240%	6	885	+39.932%
2026-04-27	6.0000	6.2500	6.0000	6.2500	+4.167%	3	882	+31.200%
2026-04-24	6.3000	6.3000	6.0000	6.0000	-7.834%	12	883	+36.667%
2026-04-23	7.6000	7.6000	6.5100	6.5100	-12.027%	5	884	+25.960%
2026-04-22	9.1000	9.2000	7.4000	7.4000	-16.854%	63	884	+10.811%
2026-04-21	10.0000	10.0000	8.8000	8.9000	-8.247%	26	814	-7.865%
2026-04-20	9.7000	9.7000	9.7000	9.7000	-7.266%	1	814	-15.464%
2026-04-17	10.3000	10.6600	10.3000	10.4600	+20.230%	111	813	-21.606%
2026-04-16	8.8000	8.8000	8.7000	8.7000	+3.448%	4	713	-5.747%
2026-04-15	8.5100	8.6000	8.4100	8.4100	+4.732%	19	709	-2.497%
2026-04-14	8.3000	8.3000	8.0300	8.0300	+25.665%	35	707	+2.117%
2026-04-13	6.3900	6.3900	6.3900	6.3900	-8.714%	2	697	+28.326%
2026-04-10	7.4200	7.4200	7.0000	7.0000	-10.828%	21	697	+17.143%
2026-04-09	7.0400	7.8500	7.0400	7.8500	+16.990%	23	676	+4.459%
2026-04-08	7.2500	7.2500	6.7100	6.7100	+15.690%	5	668	+22.206%
2026-04-06	5.8000	5.8000	5.8000	5.8000	-5.691%	5	666	+41.379%
2026-03-31	5.8500	6.1500	5.8500	6.1500	-0.806%	8	664	+33.333%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-2.669%	2	664	+32.258%
2026-03-26	6.3700	6.3700	6.3700	6.3700	-3.485%	1	664	+28.728%
2026-03-24	6.7100	6.7100	6.6000	6.6000	-5.036%	18	665	+24.242%
2026-03-23	6.9500	6.9500	6.9500	6.9500	+28.466%	1	647	+17.986%
2026-03-20	5.4100	5.4100	5.4100	5.4100	-4.248%	1	647	+51.571%
2026-03-19	5.6500	5.6500	5.6500	5.6500	-8.871%	1	647	+45.133%
2026-03-16	6.2000	6.2000	6.2000	6.2000	0.000%	2	647	+32.258%
2026-03-13	6.3000	6.3000	6.0000	6.2000	+0.486%	15	647	+32.258%
2026-03-12	6.1000	6.1700	5.9600	6.1700	-11.857%	9	644	+32.901%
2026-03-11	7.1000	7.1000	7.0000	7.0000	-8.497%	6	641	+17.143%
2026-03-10	7.6500	7.6500	7.6500	7.6500	+9.286%	1	647	+7.190%
2026-03-09	7.4200	7.4200	6.9900	7.0000	-18.605%	42	647	+17.143%
2026-03-06	8.0000	8.6000	8.0000	8.6000	-9.474%	4	621	-4.651%
2026-03-05	10.1500	10.1500	9.4000	9.5000	-9.004%	17	619	-13.684%
2026-03-04	10.4400	10.4400	10.4400	10.4400	+3.366%	1	604	-21.456%
2026-03-03	9.3500	10.1000	9.3500	10.1000	-4.717%	4	605	-18.812%
2026-03-02	10.1000	10.7000	9.8900	10.6000	-4.505%	20	605	-22.642%
2026-02-27	11.5000	11.5000	10.3300	11.1000	-20.144%	37	607	-26.126%
2026-02-26	14.1500	14.1500	13.9000	13.9000	+8.424%	4	583	-41.007%
2026-02-25	11.5000	12.8200	11.4000	12.8200	+24.466%	4	580	-36.037%
2026-02-24	9.2000	10.3000	9.2000	10.3000	+17.045%	14	580	-20.388%
2026-02-23	11.1000	11.1000	8.8000	8.8000	-26.667%	88	591	-6.818%
2026-02-19	12.3000	12.3000	12.0000	12.0000	-14.040%	2	555	-31.667%
2026-02-18	13.5400	13.9600	13.5400	13.9600	+0.432%	28	553	-41.261%
2026-02-13	13.8000	13.9000	12.9000	13.9000	+9.968%	8	557	-41.007%
2026-02-12	15.5500	15.5500	12.6400	12.6400	-20.202%	22	557	-35.127%
2026-02-11	15.9000	15.9000	15.5300	15.8400	-8.280%	13	548	-48.232%
2026-02-10	18.6000	18.6000	17.2700	17.2700	-8.382%	22	536	-52.519%
2026-02-09	19.2000	19.2000	18.8500	18.8500	-4.798%	26	521	-56.499%
2026-02-06	19.6000	20.0000	19.5000	19.8000	-7.477%	24	515	-58.586%
2026-02-05	21.4000	21.4000	21.4000	21.4000	+2.392%	5	493	-61.682%
2026-02-04	21.6700	21.6700	20.9000	20.9000	+10.582%	7	488	-60.766%
2026-02-03	20.6700	20.6700	18.9000	18.9000	-7.895%	20	484	-56.614%
2026-02-02	20.0000	20.5200	20.0000	20.5200	+17.257%	8	490	-60.039%
2026-01-30	17.5000	17.5000	17.5000	17.5000	-2.778%	2	498	-53.143%
2026-01-28	18.8800	19.2500	18.0000	18.0000	+6.509%	4	496	-54.444%
2026-01-27	17.3500	17.3500	16.5000	16.9000	-11.053%	73	495	-51.479%
2026-01-26	17.7500	19.2000	17.7500	19.0000	+7.345%	24	424	-56.842%
2026-01-23	20.7000	21.9400	17.7000	17.7000	-36.331%	122	402	-53.672%
2026-01-22	27.8000	27.8000	27.8000	27.8000	+10.757%	1	302	-70.504%
2026-01-21	24.2000	25.1000	24.2000	25.1000	+4.583%	8	301	-67.331%
2026-01-20	25.4000	26.0000	24.0000	24.0000	-15.789%	14	302	-65.833%
2026-01-16	29.9000	30.4000	28.5000	28.5000	-4.682%	17	284	-71.228%
2026-01-15	28.3800	29.9000	28.3800	29.9000	+15.000%	2	284	-72.575%
2026-01-14	24.0800	26.0000	22.0000	26.0000	+1.246%	57	282	-68.462%
2026-01-13	25.0000	26.5000	24.4000	25.6800	-0.078%	30	254	-68.069%
2026-01-12	26.0000	26.0000	24.5000	25.7000	-33.160%	74	245	-68.093%
2026-01-08	36.0000	38.4500	36.0000	38.4500	+3.360%	15	211	-78.674%
2026-01-07	38.0000	38.0000	36.0000	37.2000	-4.615%	16	204	-77.957%
2026-01-06	37.1700	40.0000	37.1700	39.0000	+10.482%	9	192	-78.974%
2026-01-05	32.6500	35.7000	32.6500	35.3000	+11.006%	15	176	-76.771%
2026-01-02	31.8000	31.8000	31.8000	31.8000	+6.000%	1	176	-74.214%
2025-12-31	30.0000	30.0000	30.0000	30.0000	-9.146%	13	162	-72.667%
2025-12-29	33.0200	33.0200	33.0200	33.0200	-0.692%	1	162	-75.167%
2025-12-26	33.2500	33.2500	33.2500	33.2500	-3.005%	5	162	-75.338%
2025-12-24	34.1000	34.2800	33.9000	34.2800	+3.879%	8	152	-76.079%
2025-12-23	32.8000	33.0000	32.6000	33.0000	+0.887%	3	152	-75.152%
2025-12-22	32.6700	32.7100	32.6700	32.7100	+5.177%	2	149	-74.931%
2025-12-19	31.1000	31.1000	31.1000	31.1000	+0.974%	1	148	-73.633%
2025-12-16	30.2700	30.9800	30.2700	30.8000	+4.054%	76	148	-73.377%
2025-12-15	29.6000	29.6000	29.6000	29.6000	+4.225%	2	132	-72.297%
2025-12-12	28.6500	28.6500	28.4000	28.4000	-6.116%	3	132	-71.127%
2025-12-11	29.9900	30.4000	29.9900	30.2500	+15.900%	4	129	-72.893%
2025-12-10	26.1000	26.1000	26.1000	26.1000	+0.230%	9	127	-68.582%
2025-12-09	27.5000	27.5000	26.0400	26.0400	-0.611%	2	118	-68.510%
2025-12-08	26.2000	26.2000	26.2000	26.2000	-0.682%	2	118	-68.702%
2025-12-05	26.5500	26.5500	26.3800	26.3800	+1.657%	2	117	-68.916%
2025-12-04	26.0000	26.0000	25.9500	25.9500	+9.494%	2	116	-68.401%
2025-12-03	23.7000	23.7000	23.7000	23.7000	+22.798%	3	116	-65.401%
2025-11-28	19.3000	19.3000	19.3000	19.3000	+12.014%	1	116	-57.513%
2025-11-24	17.2300	17.2300	17.2300	17.2300	-5.330%	1	116	-52.409%
2025-11-14	18.5000	18.5000	18.2000	18.2000	-15.349%	9	116	-54.945%
2025-11-13	21.5000	21.5000	21.5000	21.5000	+2.920%	1	116	-61.860%
2025-11-07	20.8900	20.8900	20.8900	20.8900	+3.930%	3	116	-60.747%
2025-11-06	20.7600	20.7600	20.1000	20.1000	-14.103%	3	113	-59.204%
2025-11-03	23.4000	23.4000	23.4000	23.4000	-3.704%	1	112	-64.957%
2025-10-27	24.3000	24.3000	24.3000	24.3000	-0.287%	6	113	-66.255%
2025-10-24	24.3700	24.3700	24.3700	24.3700	-1.496%	1	113	-66.352%
2025-10-22	26.1500	26.1500	24.7400	24.7400	+23.700%	3	112	-66.855%
2025-10-17	20.0000	20.0000	20.0000	20.0000	+14.286%	1	112	-59.000%
2025-10-16	18.1000	18.1000	17.5000	17.5000	+3.734%	2	111	-53.143%
2025-10-13	17.0000	17.0000	16.8700	16.8700	-13.885%	46	111	-51.393%
2025-10-08	19.5900	19.5900	19.5900	19.5900	+6.179%	1	112	-58.142%
2025-10-07	19.6000	19.6000	18.4500	18.4500	-7.750%	2	112	-55.556%
2025-10-06	20.0000	20.0000	20.0000	20.0000	+4.439%	9	112	-59.000%
2025-10-02	19.0000	19.1500	19.0000	19.1500	-0.156%	2	104	-57.180%
2025-09-30	19.5000	19.5000	18.2800	19.1800	-15.133%	4	105	-57.247%
2025-09-29	22.6000	22.6000	22.6000	22.6000	-2.376%	3	101	-63.717%
2025-09-25	23.1500	23.1500	23.1500	23.1500	-11.641%	2	98	-64.579%
2025-09-19	26.2000	26.2000	26.2000	26.2000	+12.931%	1	98	-68.702%
2025-09-16	23.2000	23.2000	23.2000	23.2000	-9.552%	2	98	-64.655%
2025-09-15	25.6500	25.6500	25.6500	25.6500	+5.556%	1	96	-68.031%
2025-09-11	24.4000	24.4000	24.3000	24.3000	+7.048%	2	97	-66.255%
2025-09-09	22.8000	22.8000	22.7000	22.7000	+2.252%	4	97	-63.877%
2025-09-08	22.7000	22.7000	22.2000	22.2000	-12.941%	3	96	-63.063%
2025-09-04	24.1200	25.5000	24.1200	25.5000	+15.124%	3	94	-67.843%
2025-09-03	24.7000	24.7000	22.1500	22.1500	-17.289%	12	93	-62.980%
2025-08-29	26.7800	26.7800	26.7800	26.7800	+5.641%	1	82	-69.380%
2025-08-27	25.3500	25.3500	25.3500	25.3500	+3.301%	3	82	-67.653%
2025-08-26	24.5400	24.5400	24.5400	24.5400	+4.337%	1	82	-66.585%
2025-08-25	23.5200	23.5200	23.5200	23.5200	-4.000%	1	83	-65.136%
2025-08-22	20.9000	24.5000	20.9000	24.5000	+13.531%	14	83	-66.531%
2025-08-19	21.5800	21.5800	21.5800	21.5800	-0.553%	1	89	-62.002%
2025-08-18	21.0200	21.7000	21.0000	21.7000	+15.610%	13	88	-62.212%
2025-08-01	18.5000	18.7700	18.5000	18.7700	-14.292%	3	76	-56.313%
2025-07-31	21.8000	22.5000	21.8000	21.9000	+10.050%	3	75	-62.557%
2025-07-25	19.7700	19.9000	19.7700	19.9000	-0.995%	3	72	-58.794%
2025-07-24	20.5000	20.5000	20.1000	20.1000	-19.600%	4	70	-59.204%
2025-07-23	25.5400	25.5400	25.0000	25.0000	-6.367%	49	70	-67.200%
2025-07-10	26.7000	26.7000	26.7000	26.7000	+7.661%	1	42	-69.288%
2025-07-07	24.8000	24.8000	24.8000	24.8000	+12.217%	1	41	-66.935%
2025-06-27	22.5000	22.5000	21.6000	22.1000	+0.913%	8	48	-62.896%
2025-06-26	21.9000	21.9000	21.9000	21.9000	+8.416%	1	45	-62.557%
2025-06-25	20.2000	20.2000	20.2000	20.2000	-2.132%	1	45	-59.406%
2025-06-11	20.6400	20.6400	20.6400	20.6400	+12.787%	1	44	-60.271%
2025-06-06	18.3000	18.3000	18.3000	18.3000	+14.806%	2	44	-55.191%
2025-06-02	16.0000	16.0000	15.9400	15.9400	-3.394%	6	44	-48.557%
2025-05-27	16.5000	16.5000	16.5000	16.5000	+7.352%	5	44	-50.303%
2025-05-23	15.2000	15.3700	15.2000	15.3700	-3.333%	6	42	-46.649%
2025-05-22	15.9000	15.9000	15.9000	15.9000	-13.115%	1	42	-48.428%
2025-05-19	19.9800	19.9800	18.3000	18.3000	+15.239%	5	41	-55.191%
2025-05-06	15.8800	15.8800	15.8800	15.8800	+14.245%	1	36	-48.363%
2025-04-23	13.9000	13.9000	13.9000	13.9000	+27.523%	10	36	-41.007%
2025-04-11	9.9000	10.9000	9.9000	10.9000	+20.442%	22	36	-24.771%
2025-04-07	8.5000	9.0500	7.9000	9.0500	+22.297%	5	25	-9.392%
2025-04-04	7.4000	7.4000	7.4000	7.4000	-43.511%	2	25	+10.811%
2025-03-25	13.0000	13.1000	13.0000	13.1000	+9.167%	11	25	-37.405%
2025-03-24	12.0000	12.0000	12.0000	12.0000	+31.148%	9	14	-31.667%
2025-03-13	9.0000	9.2000	9.0000	9.1500	-55.474%	15	1	-10.383%
2025-01-24	20.5500	20.5500	20.5500	20.5500	0.000%	2	1	-60.097%