Dark

COF20270115C270
COF Jan 15 2027 270.00 Call (COF270115C00270000)
option OPRA

EOD

Jul 1, 2026

3.70+8.824%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7000	3.7000	3.7000	3.7000	+8.824%	1	733	0.000%
2026-06-30	3.7000	3.7000	3.4000	3.4000	-8.108%	41	734	+8.824%
2026-06-29	3.6000	3.7000	3.6000	3.7000	-7.500%	11	695	0.000%
2026-06-26	4.1000	4.1000	4.0000	4.0000	-13.043%	16	694	-7.500%
2026-06-25	4.6000	4.8000	4.5000	4.6000	+22.667%	14	694	-19.565%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+13.636%	2	690	-1.333%
2026-06-23	3.4000	3.4000	3.3000	3.3000	-10.811%	5	690	+12.121%
2026-06-22	3.6300	3.7000	3.6300	3.7000	-19.565%	11	695	0.000%
2026-06-17	4.4600	4.6000	4.1600	4.6000	+31.429%	41	739	-19.565%
2026-06-16	3.2000	3.6000	3.1700	3.5000	+25.899%	40	739	+5.714%
2026-06-15	2.5000	3.1000	2.5000	2.7800	+32.381%	11	722	+33.094%
2026-06-12	1.9500	2.1000	1.9500	2.1000	+16.667%	17	718	+76.190%
2026-06-11	1.7000	1.8000	1.7000	1.8000	-1.639%	3	719	+105.556%
2026-06-10	1.8300	1.8300	1.8300	1.8300	-18.667%	1	722	+102.186%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+7.143%	10	722	+64.444%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-9.483%	1	722	+76.190%
2026-05-26	2.3300	2.7700	2.3200	2.3200	+3.571%	8	722	+59.483%
2026-05-21	2.2500	2.2500	2.2400	2.2400	+9.268%	2	724	+65.179%
2026-05-19	2.1000	2.1000	2.0500	2.0500	-10.870%	15	724	+80.488%
2026-05-18	2.3000	2.3000	2.3000	2.3000	+12.195%	6	727	+60.870%
2026-05-13	2.1000	2.1000	2.0500	2.0500	-8.889%	15	727	+80.488%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-27.419%	25	727	+64.444%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+7.639%	1	727	+19.355%
2026-05-04	2.8800	2.8800	2.8800	2.8800	-7.097%	1	727	+28.472%
2026-05-01	3.3000	3.3000	3.1000	3.1000	-4.908%	45	727	+19.355%
2026-04-29	3.2000	3.2600	3.2000	3.2600	-11.892%	2	727	+13.497%
2026-04-27	3.6000	3.9000	3.6000	3.7000	-2.632%	12	727	0.000%
2026-04-24	3.7000	3.8000	3.7000	3.8000	-11.628%	3	736	-2.632%
2026-04-23	4.1000	4.3000	4.1000	4.3000	-3.587%	7	733	-13.953%
2026-04-22	4.7000	4.7000	4.4600	4.4600	-15.849%	14	733	-17.040%
2026-04-21	5.3000	5.3000	5.2000	5.3000	-5.357%	6	725	-30.189%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-4.274%	1	725	-33.929%
2026-04-17	5.7000	6.5000	5.7000	5.8500	+17.706%	34	725	-36.752%
2026-04-16	4.9700	4.9700	4.9700	4.9700	-7.621%	4	734	-25.553%
2026-04-15	5.2000	5.3800	5.2000	5.3800	+9.796%	15	730	-31.227%
2026-04-14	4.9000	4.9000	4.9000	4.9000	+19.512%	14	716	-24.490%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+2.500%	1	702	-9.756%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+17.647%	2	701	-7.500%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+1.493%	1	699	+8.824%
2026-04-06	3.4000	3.4000	3.3500	3.3500	-4.286%	2	698	+10.448%
2026-04-02	3.6000	3.6000	3.5000	3.5000	-15.663%	21	697	+5.714%
2026-04-01	4.1500	4.1500	4.1500	4.1500	+10.372%	20	697	-10.843%
2026-03-31	3.7600	3.7600	3.7600	3.7600	-10.476%	1	697	-1.596%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+16.667%	27	697	-11.905%
2026-03-19	3.5000	3.6000	3.5000	3.6000	-6.494%	16	670	+2.778%
2026-03-17	4.1000	4.1000	3.8500	3.8500	-8.333%	2	670	-3.896%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-4.545%	3	670	-11.905%
2026-03-11	4.5000	4.5100	4.4000	4.4000	-21.429%	30	670	-15.909%
2026-03-06	5.6600	5.6600	5.6000	5.6000	-17.647%	10	656	-33.929%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-2.857%	20	656	-45.588%
2026-02-27	7.6200	7.6200	6.9000	7.0000	+3.704%	9	656	-47.143%
2026-02-24	6.2000	6.7500	6.2000	6.7500	+32.353%	54	658	-45.185%
2026-02-23	6.0000	6.0000	5.1000	5.1000	-37.037%	6	631	-27.451%
2026-02-19	8.5000	8.5000	8.1000	8.1000	-12.903%	21	632	-54.321%
2026-02-18	9.3100	9.3100	9.3000	9.3000	+3.333%	18	614	-60.215%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-2.174%	1	596	-58.889%
2026-02-13	8.6000	9.2000	8.6000	9.2000	-10.680%	3	595	-59.783%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-1.341%	1	595	-64.078%
2026-02-11	11.0100	11.0100	10.4400	10.4400	-11.525%	4	596	-64.559%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-12.333%	2	596	-68.644%
2026-02-06	13.6000	13.7000	13.4600	13.4600	-12.141%	47	596	-72.511%
2026-02-04	15.3200	15.3200	15.3200	15.3200	+15.361%	1	579	-75.849%
2026-02-03	15.0000	15.0000	13.2800	13.2800	+4.567%	35	580	-72.139%
2026-01-30	12.7000	12.7000	12.7000	12.7000	0.000%	1	556	-70.866%
2026-01-29	12.7000	12.7000	12.7000	12.7000	+0.554%	2	556	-70.866%
2026-01-28	12.8000	12.8000	12.6300	12.6300	+12.768%	19	556	-70.705%
2026-01-27	11.3000	11.3000	11.2000	11.2000	-15.023%	4	547	-66.964%
2026-01-26	12.0000	13.1800	12.0000	13.1800	+2.171%	46	546	-71.927%
2026-01-23	14.5000	15.2000	12.0000	12.9000	-33.161%	41	530	-71.318%
2026-01-22	18.4000	19.3000	18.4000	19.3000	+11.561%	2	522	-80.829%
2026-01-20	19.0000	19.0000	17.3000	17.3000	-21.005%	18	521	-78.613%
2026-01-16	21.4000	22.4000	21.4000	21.9000	+2.817%	7	513	-83.105%
2026-01-15	21.3000	21.3000	21.3000	21.3000	+12.283%	27	513	-82.629%
2026-01-14	17.0800	18.9700	16.2000	18.9700	+2.541%	47	492	-80.496%
2026-01-13	17.4000	18.5000	17.4000	18.5000	+4.108%	13	458	-80.000%
2026-01-12	16.9000	18.7600	16.9000	17.7700	-34.185%	11	458	-79.178%
2026-01-09	26.2000	27.0000	26.2000	27.0000	-4.594%	25	454	-86.296%
2026-01-08	27.6000	28.5000	27.6000	28.3000	-3.413%	12	430	-86.926%
2026-01-06	28.0000	29.3000	28.0000	29.3000	+10.150%	21	428	-87.372%
2026-01-05	26.6000	26.6000	26.6000	26.6000	+14.655%	2	426	-86.090%
2026-01-02	23.2000	23.2000	23.0500	23.2000	+4.036%	9	426	-84.052%
2025-12-31	22.3000	22.3000	22.3000	22.3000	-1.545%	2	426	-83.408%
2025-12-30	22.6500	22.6500	22.6500	22.6500	-2.790%	1	426	-83.664%
2025-12-29	23.4000	23.4000	23.3000	23.3000	-7.466%	2	427	-84.120%
2025-12-24	25.1800	25.1800	25.1800	25.1800	+4.481%	1	428	-85.306%
2025-12-22	23.7000	24.5300	23.7000	24.1000	+4.783%	4	428	-84.647%
2025-12-19	23.0000	23.0000	23.0000	23.0000	+2.679%	1	428	-83.913%
2025-12-18	23.0000	23.0000	22.4000	22.4000	+3.704%	14	428	-83.482%
2025-12-17	21.6000	21.6000	21.6000	21.6000	+0.465%	2	418	-82.870%
2025-12-15	21.5000	21.5000	21.5000	21.5000	-5.286%	2	418	-82.791%
2025-12-11	23.4500	23.4500	22.7000	22.7000	+13.500%	7	418	-83.700%
2025-12-09	20.0000	20.1000	20.0000	20.0000	+5.263%	4	418	-81.500%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+3.261%	2	416	-80.526%
2025-12-04	18.3000	18.5000	18.3000	18.4000	+5.747%	6	414	-79.891%
2025-12-03	17.3600	17.4000	17.3600	17.4000	+20.000%	2	413	-78.736%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+10.350%	1	414	-74.483%
2025-11-25	13.1400	13.1400	13.1400	13.1400	+7.705%	1	414	-71.842%
2025-11-21	12.2000	12.2000	12.2000	12.2000	+16.190%	3	413	-69.672%
2025-11-19	10.5000	10.7000	10.5000	10.5000	-0.943%	6	413	-64.762%
2025-11-18	10.6000	10.6000	10.6000	10.6000	-24.286%	1	413	-65.094%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-6.667%	2	413	-73.571%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-6.250%	20	415	-75.333%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+14.286%	20	435	-76.875%
2025-11-07	14.7000	14.7000	14.0000	14.0000	-16.418%	21	415	-73.571%
2025-11-04	16.1200	16.7500	16.1200	16.7500	+1.025%	2	435	-77.910%
2025-11-03	16.5800	16.5800	16.5800	16.5800	+3.625%	3	440	-77.684%
2025-10-29	16.8000	16.8000	16.0000	16.0000	-2.260%	154	440	-76.875%
2025-10-28	16.3700	16.3700	16.3700	16.3700	-9.558%	1	297	-77.398%
2025-10-24	18.1000	18.1000	18.1000	18.1000	+9.036%	2	298	-79.558%
2025-10-23	16.4000	16.6000	16.4000	16.6000	-8.287%	34	296	-77.711%
2025-10-22	18.1000	18.1000	18.1000	18.1000	+20.667%	3	271	-79.558%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+3.448%	20	268	-75.333%
2025-10-17	14.5000	14.5000	14.5000	14.5000	+21.849%	2	248	-74.483%
2025-10-16	13.0000	13.0000	11.9000	11.9000	-20.667%	141	248	-68.908%
2025-10-14	12.1000	15.0000	12.1000	15.0000	+23.967%	27	146	-75.333%
2025-10-13	12.2000	12.2000	12.0000	12.1000	-6.564%	3	148	-69.421%
2025-10-09	12.9500	12.9500	12.9500	12.9500	-4.074%	5	145	-71.429%
2025-10-03	13.8500	13.8500	13.5000	13.5000	+1.504%	2	140	-72.593%
2025-10-02	13.4000	13.4400	13.3000	13.3000	+2.308%	4	141	-72.180%
2025-09-30	13.6000	13.6000	13.0000	13.0000	-20.245%	8	139	-71.538%
2025-09-29	16.3000	16.3000	16.3000	16.3000	-2.976%	6	133	-77.301%
2025-09-26	16.8000	16.8000	16.8000	16.8000	+1.818%	2	139	-77.976%
2025-09-25	16.5000	16.5000	16.5000	16.5000	-9.589%	1	139	-77.576%
2025-09-22	18.2500	18.2500	18.2500	18.2500	-4.450%	1	138	-79.726%
2025-09-19	19.1000	19.1000	19.1000	19.1000	-0.469%	3	137	-80.628%
2025-09-18	19.3000	19.3000	19.1900	19.1900	+2.074%	4	137	-80.719%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+1.075%	1	135	-80.319%
2025-09-15	18.5000	18.6000	18.5000	18.6000	+9.412%	9	134	-80.108%
2025-09-11	17.0000	17.1000	17.0000	17.0000	+1.796%	90	156	-78.235%
2025-09-10	16.7000	16.7000	16.7000	16.7000	+6.777%	1	67	-77.844%
2025-09-09	15.6400	15.6400	15.6400	15.6400	-2.250%	1	67	-76.343%
2025-09-03	16.0000	16.0000	16.0000	16.0000	0.000%	1	66	-76.875%
2025-08-22	16.0000	16.0000	16.0000	16.0000	+3.896%	1	66	-76.875%
2025-08-15	15.4000	15.4000	15.4000	15.4000	-4.348%	1	65	-75.974%
2025-08-13	16.1000	16.1000	16.1000	16.1000	+23.846%	8	66	-77.019%
2025-08-08	13.0000	13.0000	13.0000	13.0000	-9.091%	1	60	-71.538%
2025-08-06	14.3000	14.3000	14.3000	14.3000	+19.167%	4	59	-74.126%
2025-08-01	12.6400	12.6400	12.0000	12.0000	-23.567%	2	57	-69.167%
2025-07-24	16.7500	16.7500	15.7000	15.7000	-2.242%	3	55	-76.433%
2025-07-21	16.0600	16.0600	16.0600	16.0600	-4.405%	1	54	-76.961%
2025-07-18	16.8000	16.8000	16.8000	16.8000	-1.176%	1	54	-77.976%
2025-07-16	16.8000	17.0000	16.8000	17.0000	-10.995%	2	53	-78.235%
2025-07-14	19.1000	19.1000	19.1000	19.1000	-2.352%	1	52	-80.628%
2025-07-10	19.5600	19.5600	19.5600	19.5600	-2.687%	1	51	-81.084%
2025-07-03	20.0500	20.1000	19.8500	20.1000	+16.522%	15	35	-81.592%
2025-06-30	17.2500	17.2500	17.2500	17.2500	+54.018%	1	36	-78.551%
2025-04-24	11.2000	11.2000	11.2000	11.2000	+35.593%	1	37	-66.964%
2025-04-10	7.9000	8.5000	7.5000	8.2600	+37.667%	27	38	-55.206%
2025-04-07	6.0000	6.0000	6.0000	6.0000	+6.195%	1	14	-38.333%
2025-04-03	5.6500	5.6500	5.6500	5.6500	-0.877%	1	13	-34.513%
2025-03-17	5.7000	5.7000	5.7000	5.7000	-66.706%	1	12	-35.088%
2025-02-20	17.1900	17.1900	17.1200	17.1200	+45.085%	10	11	-78.388%
2024-11-11	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-68.644%