Dark

COF20270115C260
COF Jan 15 2027 260.00 Call (COF270115C00260000)
option OPRA

EOD

Aug 14, 2026

6.90+16.949%(+1.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	7.0000	7.0000	6.6500	6.9000	+16.949%	15	923	0.000%
2026-08-13	6.0000	6.0000	5.8000	5.9000	+9.259%	17	923	+16.949%
2026-08-12	5.4000	5.5000	5.4000	5.4000	-0.185%	6	908	+27.778%
2026-08-11	5.7000	5.7000	5.4100	5.4100	-1.636%	13	907	+27.542%
2026-08-10	5.2000	5.5000	5.2000	5.5000	0.000%	509	900	+25.455%
2026-08-07	5.5000	5.5000	5.5000	5.5000	-12.698%	1	407	+25.455%
2026-08-06	6.3000	6.3000	6.3000	6.3000	-7.353%	1	407	+9.524%
2026-08-05	6.9800	7.1300	6.8000	6.8000	+6.250%	4	407	+1.471%
2026-08-04	6.3000	6.4000	6.3000	6.4000	+23.077%	11	409	+7.813%
2026-08-03	5.4000	5.4000	5.0500	5.2000	+33.333%	12	399	+32.692%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-7.143%	1	391	+76.923%
2026-07-30	3.9000	4.2000	3.8000	4.2000	-10.638%	44	391	+64.286%
2026-07-29	4.6000	4.7000	4.6000	4.7000	+4.444%	5	371	+46.809%
2026-07-28	4.3000	4.5000	4.3000	4.5000	+9.756%	9	374	+53.333%
2026-07-27	4.1000	4.1000	4.1000	4.1000	+20.588%	12	374	+68.293%
2026-07-24	3.3000	3.4000	3.3000	3.4000	+5.919%	8	384	+102.941%
2026-07-23	2.5000	3.2100	2.5000	3.2100	-8.286%	48	392	+114.953%
2026-07-22	3.7500	3.7500	3.1000	3.5000	-27.083%	5	360	+97.143%
2026-07-21	4.6000	4.8000	4.6000	4.8000	-11.111%	3	361	+43.750%
2026-07-20	5.0000	5.4000	4.9000	5.4000	-5.759%	18	358	+27.778%
2026-07-16	5.7300	5.7300	5.7300	5.7300	+12.353%	1	346	+20.419%
2026-07-15	5.8000	5.8000	5.1000	5.1000	+6.250%	5	345	+35.294%
2026-07-14	4.8000	4.8000	4.8000	4.8000	+9.091%	1	344	+43.750%
2026-07-13	4.3800	4.5000	4.3800	4.4000	-16.667%	7	344	+56.818%
2026-07-06	5.2800	5.2800	5.2800	5.2800	+6.667%	5	342	+30.682%
2026-07-01	4.8000	5.0000	4.8000	4.9500	+5.319%	14	342	+39.394%
2026-06-30	4.9000	4.9000	4.7000	4.7000	+0.858%	6	340	+46.809%
2026-06-29	4.6600	4.6600	4.6600	4.6600	-16.786%	1	338	+48.069%
2026-06-26	5.6000	5.6000	5.6000	5.6000	-8.197%	1	338	+23.214%
2026-06-25	6.2000	6.3000	5.9000	6.1000	+8.929%	64	338	+13.115%
2026-06-18	5.6500	5.6500	5.6000	5.6000	+0.358%	2	335	+23.214%
2026-06-17	5.9000	5.9000	5.5800	5.5800	+16.250%	41	335	+23.656%
2026-06-16	4.4700	4.8500	4.3000	4.8000	+23.077%	79	335	+43.750%
2026-06-15	4.0100	4.0100	3.9000	3.9000	+39.286%	27	342	+76.923%
2026-06-12	2.8000	2.8000	2.8000	2.8000	+21.739%	1	341	+146.429%
2026-06-11	2.3500	2.3500	2.3000	2.3000	-6.122%	5	342	+200.000%
2026-06-10	2.4500	2.4500	2.4500	2.4500	-4.669%	1	346	+181.633%
2026-06-08	2.5700	2.5700	2.5700	2.5700	-6.545%	20	346	+168.482%
2026-06-05	2.7500	2.7500	2.7500	2.7500	+4.563%	3	330	+150.909%
2026-06-04	2.6300	2.6300	2.6300	2.6300	-17.813%	20	327	+162.357%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-15.789%	3	327	+115.625%
2026-05-29	3.5000	3.8000	3.5000	3.8000	-1.299%	3	327	+81.579%
2026-05-27	3.8500	3.8500	3.8500	3.8500	+17.378%	1	324	+79.221%
2026-05-26	3.3100	3.3100	3.2800	3.2800	+9.333%	6	324	+110.366%
2026-05-22	3.1200	3.1200	2.9000	3.0000	+5.263%	12	332	+130.000%
2026-05-20	2.8500	2.8500	2.8500	2.8500	+23.913%	3	332	+142.105%
2026-05-14	2.9800	2.9800	2.3000	2.3000	-13.208%	9	334	+200.000%
2026-05-13	2.6500	2.9500	2.6000	2.6500	-11.667%	50	391	+160.377%
2026-05-11	3.5000	3.5000	3.0000	3.0000	-18.919%	3	391	+130.000%
2026-05-08	3.6000	3.7000	3.6000	3.7000	-5.128%	4	389	+86.486%
2026-05-07	3.9000	3.9000	3.9000	3.9000	0.000%	1	389	+76.923%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-9.513%	1	388	+76.923%
2026-04-30	3.8400	4.3100	3.8400	4.3100	-12.929%	22	389	+60.093%
2026-04-27	4.6000	4.9500	4.6000	4.9500	+3.125%	2	389	+39.394%
2026-04-24	4.8000	4.9000	4.8000	4.8000	-14.286%	7	389	+43.750%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-6.355%	1	382	+23.214%
2026-04-22	7.1000	7.1000	5.9800	5.9800	-13.333%	2	382	+15.385%
2026-04-21	7.5900	7.5900	6.9000	6.9000	-5.479%	28	374	0.000%
2026-04-20	7.9000	7.9000	7.3000	7.3000	-5.195%	7	374	-5.479%
2026-04-17	7.7000	7.7000	7.7000	7.7000	+10.000%	1	369	-10.390%
2026-04-15	6.6600	7.2000	6.5400	7.0000	+14.754%	68	369	-1.429%
2026-04-14	6.1000	6.1000	6.1000	6.1000	+12.339%	2	323	+13.115%
2026-04-13	5.0000	5.4300	5.0000	5.4300	0.000%	2	321	+27.072%
2026-04-08	5.3000	5.4300	5.3000	5.4300	+10.816%	2	320	+27.072%
2026-04-07	4.9000	4.9000	4.9000	4.9000	+14.219%	1	320	+40.816%
2026-04-06	4.2900	4.2900	4.2900	4.2900	+0.941%	1	320	+60.839%
2026-04-02	4.2500	4.2500	4.2500	4.2500	-29.167%	10	329	+62.353%
2026-03-23	6.0000	6.0000	6.0000	6.0000	+30.435%	1	329	+15.000%
2026-03-19	4.5500	4.6000	4.5500	4.6000	-10.680%	2	329	+50.000%
2026-03-16	5.1500	5.1500	5.1500	5.1500	-2.830%	1	329	+33.981%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-3.636%	56	334	+30.189%
2026-03-09	5.5000	5.6000	5.5000	5.5000	-16.159%	12	301	+25.455%
2026-03-06	6.5600	6.5600	6.5600	6.5600	-15.355%	1	304	+5.183%
2026-03-05	7.7500	7.7500	7.7500	7.7500	-5.603%	1	304	-10.968%
2026-03-04	8.4100	8.4100	8.1000	8.2100	-4.535%	14	304	-15.956%
2026-03-02	8.6000	8.6000	8.6000	8.6000	-3.911%	1	296	-19.767%
2026-02-27	9.4200	9.4200	8.4000	8.9500	-0.445%	42	297	-22.905%
2026-02-25	8.9900	8.9900	8.9900	8.9900	+7.024%	1	285	-23.248%
2026-02-24	7.5000	8.5600	7.5000	8.4000	+17.483%	13	285	-17.857%
2026-02-23	7.3000	7.3000	7.1500	7.1500	-33.796%	2	286	-3.497%
2026-02-20	9.9000	10.8000	9.9000	10.8000	+11.226%	4	285	-36.111%
2026-02-19	10.0000	10.0000	9.7100	9.7100	-13.766%	6	288	-28.939%
2026-02-18	11.0000	11.4500	11.0000	11.2600	+2.364%	8	286	-38.721%
2026-02-17	11.9000	11.9000	10.8000	11.0000	-0.901%	8	282	-37.273%
2026-02-13	10.6000	11.3700	10.6000	11.1000	-13.281%	18	269	-37.838%
2026-02-11	13.2600	13.2600	12.8000	12.8000	-13.279%	2	269	-46.094%
2026-02-10	15.5000	15.5000	14.2000	14.7600	-6.345%	8	268	-53.252%
2026-02-09	15.7700	15.7700	15.7600	15.7600	-3.902%	2	270	-56.218%
2026-02-06	16.4000	16.4000	16.4000	16.4000	+10.067%	16	268	-57.927%
2026-02-05	14.9200	14.9200	14.9000	14.9000	-14.368%	2	258	-53.691%
2026-02-04	17.8000	18.4000	17.4000	17.4000	+7.407%	13	257	-60.345%
2026-02-03	17.5100	17.5100	16.2000	16.2000	-4.142%	28	261	-57.407%
2026-02-02	16.2000	17.2000	16.2000	16.9000	+13.423%	7	247	-59.172%
2026-01-30	15.3000	15.3000	14.4500	14.9000	-1.974%	15	249	-53.691%
2026-01-29	15.2000	15.2000	15.2000	15.2000	+10.145%	1	248	-54.605%
2026-01-27	14.4000	14.4000	13.8000	13.8000	-10.098%	6	248	-50.000%
2026-01-26	14.7500	15.3500	14.7500	15.3500	+2.333%	4	246	-55.049%
2026-01-23	17.6900	17.9000	14.6000	15.0000	-35.345%	184	242	-54.000%
2026-01-22	23.2000	23.2000	23.2000	23.2000	+6.912%	3	182	-70.259%
2026-01-21	21.7000	21.7000	21.7000	21.7000	+6.373%	1	182	-68.203%
2026-01-20	22.3000	22.3000	20.4000	20.4000	+5.699%	25	181	-66.176%
2026-01-14	19.3000	19.3000	19.3000	19.3000	-12.591%	7	168	-64.249%
2026-01-13	22.5000	22.6300	20.4500	22.0800	+3.662%	22	168	-68.750%
2026-01-12	22.1000	22.1000	20.7500	21.3000	-34.862%	7	151	-67.606%
2026-01-08	32.7000	32.7000	32.7000	32.7000	+1.553%	4	148	-78.899%
2026-01-07	32.2000	32.2000	32.2000	32.2000	-6.667%	16	148	-78.571%
2026-01-06	30.2000	34.5000	30.2000	34.5000	+14.352%	10	146	-80.000%
2026-01-05	30.1700	30.1700	30.1700	30.1700	+8.408%	1	138	-77.130%
2026-01-02	26.8000	27.8300	26.8000	27.8300	+1.200%	41	138	-75.207%
2025-12-29	27.5000	27.5000	27.5000	27.5000	-4.745%	3	139	-74.909%
2025-12-26	28.8700	28.8700	28.8700	28.8700	+2.594%	2	139	-76.100%
2025-12-22	28.7800	28.7800	28.1400	28.1400	+3.838%	3	137	-75.480%
2025-12-18	27.1000	27.1000	27.1000	27.1000	+3.435%	4	137	-74.539%
2025-12-16	26.0500	26.2000	26.0500	26.2000	+3.968%	3	141	-73.664%
2025-12-15	25.2000	25.2000	25.2000	25.2000	-3.077%	2	139	-72.619%
2025-12-11	26.8700	26.8700	26.0000	26.0000	+17.117%	11	139	-73.462%
2025-12-09	23.5000	23.6000	22.2000	22.2000	+1.370%	4	143	-68.919%
2025-12-08	22.0000	22.0000	21.9000	21.9000	+8.955%	2	142	-68.493%
2025-12-03	20.1000	20.1000	20.1000	20.1000	+14.595%	10	142	-65.672%
2025-11-28	17.5400	17.5400	17.5400	17.5400	+8.205%	1	132	-60.661%
2025-11-25	16.2000	16.2100	15.8000	16.2100	+21.880%	44	132	-57.434%
2025-11-18	13.0600	13.3000	13.0600	13.3000	+11.671%	32	125	-48.120%
2025-11-17	11.9100	11.9100	11.9100	11.9100	-23.898%	2	131	-42.065%
2025-11-14	16.1800	16.1800	15.6500	15.6500	-18.490%	32	133	-55.911%
2025-11-04	18.8500	19.2000	18.8500	19.2000	-1.437%	6	128	-64.063%
2025-11-03	19.4800	19.4800	19.4800	19.4800	+2.257%	3	131	-64.579%
2025-10-29	19.6600	19.6600	19.0500	19.0500	-1.956%	2	131	-63.780%
2025-10-28	19.4300	19.4300	19.4300	19.4300	-3.812%	1	133	-64.488%
2025-10-27	20.2000	20.2000	20.2000	20.2000	0.000%	2	134	-65.842%
2025-10-23	20.2000	20.2000	20.2000	20.2000	-0.148%	35	134	-65.842%
2025-10-22	21.5000	21.5000	20.2300	20.2300	+36.229%	6	99	-65.892%
2025-10-16	16.0000	16.0000	14.8500	14.8500	-3.571%	4	97	-53.535%
2025-10-10	15.4000	15.4000	15.4000	15.4000	-4.938%	4	93	-55.195%
2025-10-03	16.2000	16.2000	16.2000	16.2000	+2.144%	4	89	-57.407%
2025-10-02	16.0200	16.0200	15.8600	15.8600	-7.251%	2	89	-56.494%
2025-10-01	17.1500	17.1500	17.1000	17.1000	+14.000%	7	89	-59.649%
2025-09-30	17.5000	17.5000	15.0000	15.0000	-21.466%	22	82	-54.000%
2025-09-29	19.1000	19.1000	19.1000	19.1000	-5.911%	2	80	-63.874%
2025-09-26	20.1500	20.3000	20.1000	20.3000	+0.995%	22	79	-66.010%
2025-09-25	20.1000	20.1000	20.1000	20.1000	-9.459%	1	71	-65.672%
2025-09-19	22.2000	22.2000	22.2000	22.2000	-1.857%	3	70	-68.919%
2025-09-18	22.6200	22.6200	22.6200	22.6200	+9.487%	1	67	-69.496%
2025-09-16	19.8000	20.6600	19.8000	20.6600	-6.091%	4	68	-66.602%
2025-09-15	21.8200	22.0000	21.7000	22.0000	+8.911%	11	67	-68.636%
2025-09-11	20.1900	20.2000	20.1900	20.2000	+2.434%	2	66	-65.842%
2025-09-10	19.7200	19.7200	19.7200	19.7200	+3.246%	1	65	-65.010%
2025-09-09	18.7400	19.1000	18.7400	19.1000	-1.648%	4	65	-63.874%
2025-09-04	19.4200	19.4200	19.4200	19.4200	-0.410%	1	63	-64.470%
2025-09-03	19.5000	19.5000	19.5000	19.5000	-6.069%	1	62	-64.615%
2025-09-02	20.7600	20.7600	20.7600	20.7600	-9.345%	1	62	-66.763%
2025-08-29	22.3500	22.9000	21.8000	22.9000	+20.526%	8	57	-69.869%
2025-08-22	19.0000	19.0000	19.0000	19.0000	+8.571%	20	57	-63.684%
2025-08-19	17.5000	17.5000	17.5000	17.5000	-9.326%	20	46	-60.571%
2025-08-15	19.3000	19.3000	19.3000	19.3000	+1.579%	1	46	-64.249%
2025-08-13	19.0000	19.0000	19.0000	19.0000	+9.195%	20	47	-63.684%
2025-08-07	17.4000	17.4000	17.4000	17.4000	+7.607%	1	47	-60.345%
2025-08-04	16.1700	16.1700	16.1700	16.1700	+7.086%	1	46	-57.328%
2025-08-01	15.0000	15.1000	15.0000	15.1000	-11.176%	17	45	-54.305%
2025-07-24	17.4400	17.4400	17.0000	17.0000	-21.040%	14	38	-59.412%
2025-07-07	21.5300	21.5300	21.5300	21.5300	+5.024%	2	39	-67.952%
2025-07-01	20.5000	20.5000	20.5000	20.5000	+7.050%	2	41	-66.341%
2025-06-26	18.4100	19.1500	18.4100	19.1500	+16.061%	26	39	-63.969%
2025-06-24	16.5000	16.5000	16.5000	16.5000	+8.055%	10	23	-58.182%
2025-06-23	15.2700	15.2700	15.2700	15.2700	+11.460%	1	18	-54.813%
2025-06-13	13.7000	13.7000	13.7000	13.7000	-14.375%	20	18	-49.635%
2025-06-06	16.0000	16.0000	16.0000	16.0000	+16.195%	20	18	-56.875%
2025-06-02	13.5200	13.7700	13.5200	13.7700	-4.375%	2	18	-49.891%
2025-05-21	13.6000	14.4000	13.6000	14.4000	+14.286%	2	18	-52.083%
2025-05-06	12.6000	12.6000	12.6000	12.6000	-8.696%	1	17	-45.238%
2025-05-05	13.8000	13.8000	13.8000	13.8000	-2.128%	8	17	-50.000%
2025-05-02	14.1000	14.1000	14.1000	14.1000	+17.794%	2	9	-51.064%
2025-04-23	11.9700	11.9700	11.9700	11.9700	+33.000%	1	9	-42.356%
2025-04-11	9.0000	9.0000	9.0000	9.0000	+20.000%	4	9	-23.333%
2025-04-07	6.6000	7.5000	6.6000	7.5000	+9.489%	2	10	-8.000%
2025-04-04	6.8500	6.8500	6.8500	6.8500	-32.178%	10	10	+0.730%
2025-03-24	10.1000	10.1000	10.1000	10.1000	+57.813%	4	9	-31.683%
2025-03-17	8.3000	8.3000	6.4000	6.4000	-17.419%	2	9	+7.813%
2025-03-13	7.7500	7.7500	7.7500	7.7500	-55.331%	4	8	-10.968%
2025-02-03	17.3500	17.3500	17.3500	17.3500	+32.950%	8	8	-60.231%
2024-11-08	13.0500	13.0500	13.0500	13.0500	0.000%	16	8	-47.126%