Dark

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

EOD

Sep 25, 2026

0.5700+3.636%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5700	0.5700	0.5700	0.5700	+3.636%	2	795	0.000%
2026-09-24	0.5300	0.5500	0.5300	0.5500	-8.333%	2	795	+3.636%
2026-09-23	0.6700	0.6700	0.6000	0.6000	-52.756%	13	797	-5.000%
2026-09-17	1.1700	1.2700	1.1700	1.2700	-3.053%	2	798	-55.118%
2026-09-15	1.3100	1.3100	1.3100	1.3100	-27.222%	1	798	-56.489%
2026-09-11	1.8000	1.8000	1.8000	1.8000	-26.829%	1	799	-68.333%
2026-09-08	2.4600	2.4600	2.4600	2.4600	-22.884%	1	798	-76.829%
2026-09-03	2.9000	3.2000	2.9000	3.1900	+32.917%	36	797	-82.132%
2026-08-31	2.4000	2.4000	2.4000	2.4000	-22.581%	3	770	-76.250%
2026-08-26	3.1000	3.1000	3.1000	3.1000	-6.061%	3	767	-81.613%
2026-08-25	3.3000	3.3000	3.2000	3.3000	-13.158%	8	770	-82.727%
2026-08-24	3.8000	3.8000	3.8000	3.8000	+11.765%	1	770	-85.000%
2026-08-21	3.4000	3.4000	3.4000	3.4000	+27.820%	1	771	-83.235%
2026-08-20	2.6600	2.6600	2.6600	2.6600	-38.851%	1	771	-78.571%
2026-08-17	4.5000	4.5000	4.1000	4.3500	-13.000%	3	772	-86.897%
2026-08-14	5.2000	5.2000	5.0000	5.0000	+22.249%	23	775	-88.600%
2026-08-13	4.5500	4.5500	4.0900	4.0900	-4.215%	2	776	-86.064%
2026-08-12	3.8000	4.2700	3.8000	4.2700	+9.207%	3	775	-86.651%
2026-08-10	3.7000	3.9100	3.7000	3.9100	-2.250%	7	775	-85.422%
2026-08-07	4.0000	4.0000	4.0000	4.0000	-15.789%	2	778	-85.750%
2026-08-05	4.9500	5.1000	4.7500	4.7500	+5.556%	17	780	-88.000%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+46.580%	1	775	-87.333%
2026-07-31	3.0700	3.0700	3.0700	3.0700	+5.862%	1	775	-81.433%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-14.201%	3	776	-80.345%
2026-07-29	3.4000	3.4600	3.3800	3.3800	+31.008%	20	776	-83.136%
2026-07-24	2.5800	2.5800	2.5800	2.5800	-25.217%	1	768	-77.907%
2026-07-21	3.4000	3.4500	3.3000	3.4500	-9.211%	118	769	-83.478%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-2.564%	21	760	-85.000%
2026-07-17	3.8000	3.9000	3.8000	3.9000	-11.364%	32	739	-85.385%
2026-07-16	4.4000	4.4000	4.4000	4.4000	+15.183%	1	732	-87.045%
2026-07-15	3.8200	3.8200	3.8200	3.8200	-4.020%	1	731	-85.079%
2026-07-14	3.9800	3.9800	3.9800	3.9800	+23.602%	1	731	-85.678%
2026-07-13	3.4000	3.4000	3.2200	3.2200	+0.625%	5	731	-82.298%
2026-07-10	3.3000	3.3000	3.2000	3.2000	+14.286%	2	734	-82.188%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-17.647%	1	734	-79.643%
2026-07-07	3.4500	3.4500	3.4000	3.4000	-12.821%	2	733	-83.235%
2026-07-06	3.9000	3.9000	3.9000	3.9000	+0.515%	11	734	-85.385%
2026-07-02	4.4600	4.4600	3.8800	3.8800	+4.865%	10	733	-85.309%
2026-07-01	3.7000	3.7000	3.7000	3.7000	+8.824%	1	733	-84.595%
2026-06-30	3.7000	3.7000	3.4000	3.4000	-8.108%	41	734	-83.235%
2026-06-29	3.6000	3.7000	3.6000	3.7000	-7.500%	11	695	-84.595%
2026-06-26	4.1000	4.1000	4.0000	4.0000	-13.043%	16	694	-85.750%
2026-06-25	4.6000	4.8000	4.5000	4.6000	+22.667%	14	694	-87.609%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+13.636%	2	690	-84.800%
2026-06-23	3.4000	3.4000	3.3000	3.3000	-10.811%	5	690	-82.727%
2026-06-22	3.6300	3.7000	3.6300	3.7000	-19.565%	11	695	-84.595%
2026-06-17	4.4600	4.6000	4.1600	4.6000	+31.429%	41	739	-87.609%
2026-06-16	3.2000	3.6000	3.1700	3.5000	+25.899%	40	739	-83.714%
2026-06-15	2.5000	3.1000	2.5000	2.7800	+32.381%	11	722	-79.496%
2026-06-12	1.9500	2.1000	1.9500	2.1000	+16.667%	17	718	-72.857%
2026-06-11	1.7000	1.8000	1.7000	1.8000	-1.639%	3	719	-68.333%
2026-06-10	1.8300	1.8300	1.8300	1.8300	-18.667%	1	722	-68.852%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+7.143%	10	722	-74.667%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-9.483%	1	722	-72.857%
2026-05-26	2.3300	2.7700	2.3200	2.3200	+3.571%	8	722	-75.431%
2026-05-21	2.2500	2.2500	2.2400	2.2400	+9.268%	2	724	-74.554%
2026-05-19	2.1000	2.1000	2.0500	2.0500	-10.870%	15	724	-72.195%
2026-05-18	2.3000	2.3000	2.3000	2.3000	+12.195%	6	727	-75.217%
2026-05-13	2.1000	2.1000	2.0500	2.0500	-8.889%	15	727	-72.195%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-27.419%	25	727	-74.667%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+7.639%	1	727	-81.613%
2026-05-04	2.8800	2.8800	2.8800	2.8800	-7.097%	1	727	-80.208%
2026-05-01	3.3000	3.3000	3.1000	3.1000	-4.908%	45	727	-81.613%
2026-04-29	3.2000	3.2600	3.2000	3.2600	-11.892%	2	727	-82.515%
2026-04-27	3.6000	3.9000	3.6000	3.7000	-2.632%	12	727	-84.595%
2026-04-24	3.7000	3.8000	3.7000	3.8000	-11.628%	3	736	-85.000%
2026-04-23	4.1000	4.3000	4.1000	4.3000	-3.587%	7	733	-86.744%
2026-04-22	4.7000	4.7000	4.4600	4.4600	-15.849%	14	733	-87.220%
2026-04-21	5.3000	5.3000	5.2000	5.3000	-5.357%	6	725	-89.245%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-4.274%	1	725	-89.821%
2026-04-17	5.7000	6.5000	5.7000	5.8500	+17.706%	34	725	-90.256%
2026-04-16	4.9700	4.9700	4.9700	4.9700	-7.621%	4	734	-88.531%
2026-04-15	5.2000	5.3800	5.2000	5.3800	+9.796%	15	730	-89.405%
2026-04-14	4.9000	4.9000	4.9000	4.9000	+19.512%	14	716	-88.367%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+2.500%	1	702	-86.098%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+17.647%	2	701	-85.750%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+1.493%	1	699	-83.235%
2026-04-06	3.4000	3.4000	3.3500	3.3500	-4.286%	2	698	-82.985%
2026-04-02	3.6000	3.6000	3.5000	3.5000	-15.663%	21	697	-83.714%
2026-04-01	4.1500	4.1500	4.1500	4.1500	+10.372%	20	697	-86.265%
2026-03-31	3.7600	3.7600	3.7600	3.7600	-10.476%	1	697	-84.840%
2026-03-24	4.2000	4.2000	4.2000	4.2000	+16.667%	27	697	-86.429%
2026-03-19	3.5000	3.6000	3.5000	3.6000	-6.494%	16	670	-84.167%
2026-03-17	4.1000	4.1000	3.8500	3.8500	-8.333%	2	670	-85.195%
2026-03-16	4.2000	4.2000	4.2000	4.2000	-4.545%	3	670	-86.429%
2026-03-11	4.5000	4.5100	4.4000	4.4000	-21.429%	30	670	-87.045%
2026-03-06	5.6600	5.6600	5.6000	5.6000	-17.647%	10	656	-89.821%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-2.857%	20	656	-91.618%
2026-02-27	7.6200	7.6200	6.9000	7.0000	+3.704%	9	656	-91.857%
2026-02-24	6.2000	6.7500	6.2000	6.7500	+32.353%	54	658	-91.556%
2026-02-23	6.0000	6.0000	5.1000	5.1000	-37.037%	6	631	-88.824%
2026-02-19	8.5000	8.5000	8.1000	8.1000	-12.903%	21	632	-92.963%
2026-02-18	9.3100	9.3100	9.3000	9.3000	+3.333%	18	614	-93.871%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-2.174%	1	596	-93.667%
2026-02-13	8.6000	9.2000	8.6000	9.2000	-10.680%	3	595	-93.804%
2026-02-12	10.3000	10.3000	10.3000	10.3000	-1.341%	1	595	-94.466%
2026-02-11	11.0100	11.0100	10.4400	10.4400	-11.525%	4	596	-94.540%
2026-02-10	11.8000	11.8000	11.8000	11.8000	-12.333%	2	596	-95.169%
2026-02-06	13.6000	13.7000	13.4600	13.4600	-12.141%	47	596	-95.765%
2026-02-04	15.3200	15.3200	15.3200	15.3200	+15.361%	1	579	-96.279%
2026-02-03	15.0000	15.0000	13.2800	13.2800	+4.567%	35	580	-95.708%
2026-01-30	12.7000	12.7000	12.7000	12.7000	0.000%	1	556	-95.512%
2026-01-29	12.7000	12.7000	12.7000	12.7000	+0.554%	2	556	-95.512%
2026-01-28	12.8000	12.8000	12.6300	12.6300	+12.768%	19	556	-95.487%
2026-01-27	11.3000	11.3000	11.2000	11.2000	-15.023%	4	547	-94.911%
2026-01-26	12.0000	13.1800	12.0000	13.1800	+2.171%	46	546	-95.675%
2026-01-23	14.5000	15.2000	12.0000	12.9000	-33.161%	41	530	-95.581%
2026-01-22	18.4000	19.3000	18.4000	19.3000	+11.561%	2	522	-97.047%
2026-01-20	19.0000	19.0000	17.3000	17.3000	-21.005%	18	521	-96.705%
2026-01-16	21.4000	22.4000	21.4000	21.9000	+2.817%	7	513	-97.397%
2026-01-15	21.3000	21.3000	21.3000	21.3000	+12.283%	27	513	-97.324%
2026-01-14	17.0800	18.9700	16.2000	18.9700	+2.541%	47	492	-96.995%
2026-01-13	17.4000	18.5000	17.4000	18.5000	+4.108%	13	458	-96.919%
2026-01-12	16.9000	18.7600	16.9000	17.7700	-34.185%	11	458	-96.792%
2026-01-09	26.2000	27.0000	26.2000	27.0000	-4.594%	25	454	-97.889%
2026-01-08	27.6000	28.5000	27.6000	28.3000	-3.413%	12	430	-97.986%
2026-01-06	28.0000	29.3000	28.0000	29.3000	+10.150%	21	428	-98.055%
2026-01-05	26.6000	26.6000	26.6000	26.6000	+14.655%	2	426	-97.857%
2026-01-02	23.2000	23.2000	23.0500	23.2000	+4.036%	9	426	-97.543%
2025-12-31	22.3000	22.3000	22.3000	22.3000	-1.545%	2	426	-97.444%
2025-12-30	22.6500	22.6500	22.6500	22.6500	-2.790%	1	426	-97.483%
2025-12-29	23.4000	23.4000	23.3000	23.3000	-7.466%	2	427	-97.554%
2025-12-24	25.1800	25.1800	25.1800	25.1800	+4.481%	1	428	-97.736%
2025-12-22	23.7000	24.5300	23.7000	24.1000	+4.783%	4	428	-97.635%
2025-12-19	23.0000	23.0000	23.0000	23.0000	+2.679%	1	428	-97.522%
2025-12-18	23.0000	23.0000	22.4000	22.4000	+3.704%	14	428	-97.455%
2025-12-17	21.6000	21.6000	21.6000	21.6000	+0.465%	2	418	-97.361%
2025-12-15	21.5000	21.5000	21.5000	21.5000	-5.286%	2	418	-97.349%
2025-12-11	23.4500	23.4500	22.7000	22.7000	+13.500%	7	418	-97.489%
2025-12-09	20.0000	20.1000	20.0000	20.0000	+5.263%	4	418	-97.150%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+3.261%	2	416	-97.000%
2025-12-04	18.3000	18.5000	18.3000	18.4000	+5.747%	6	414	-96.902%
2025-12-03	17.3600	17.4000	17.3600	17.4000	+20.000%	2	413	-96.724%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+10.350%	1	414	-96.069%
2025-11-25	13.1400	13.1400	13.1400	13.1400	+7.705%	1	414	-95.662%
2025-11-21	12.2000	12.2000	12.2000	12.2000	+16.190%	3	413	-95.328%
2025-11-19	10.5000	10.7000	10.5000	10.5000	-0.943%	6	413	-94.571%
2025-11-18	10.6000	10.6000	10.6000	10.6000	-24.286%	1	413	-94.623%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-6.667%	2	413	-95.929%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-6.250%	20	415	-96.200%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+14.286%	20	435	-96.438%
2025-11-07	14.7000	14.7000	14.0000	14.0000	-16.418%	21	415	-95.929%
2025-11-04	16.1200	16.7500	16.1200	16.7500	+1.025%	2	435	-96.597%
2025-11-03	16.5800	16.5800	16.5800	16.5800	+3.625%	3	440	-96.562%
2025-10-29	16.8000	16.8000	16.0000	16.0000	-2.260%	154	440	-96.438%
2025-10-28	16.3700	16.3700	16.3700	16.3700	-9.558%	1	297	-96.518%
2025-10-24	18.1000	18.1000	18.1000	18.1000	+9.036%	2	298	-96.851%
2025-10-23	16.4000	16.6000	16.4000	16.6000	-8.287%	34	296	-96.566%
2025-10-22	18.1000	18.1000	18.1000	18.1000	+20.667%	3	271	-96.851%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+3.448%	20	268	-96.200%
2025-10-17	14.5000	14.5000	14.5000	14.5000	+21.849%	2	248	-96.069%
2025-10-16	13.0000	13.0000	11.9000	11.9000	-20.667%	141	248	-95.210%
2025-10-14	12.1000	15.0000	12.1000	15.0000	+23.967%	27	146	-96.200%
2025-10-13	12.2000	12.2000	12.0000	12.1000	-6.564%	3	148	-95.289%
2025-10-09	12.9500	12.9500	12.9500	12.9500	-4.074%	5	145	-95.598%
2025-10-03	13.8500	13.8500	13.5000	13.5000	+1.504%	2	140	-95.778%
2025-10-02	13.4000	13.4400	13.3000	13.3000	+2.308%	4	141	-95.714%
2025-09-30	13.6000	13.6000	13.0000	13.0000	-20.245%	8	139	-95.615%
2025-09-29	16.3000	16.3000	16.3000	16.3000	-2.976%	6	133	-96.503%
2025-09-26	16.8000	16.8000	16.8000	16.8000	+1.818%	2	139	-96.607%
2025-09-25	16.5000	16.5000	16.5000	16.5000	-9.589%	1	139	-96.545%
2025-09-22	18.2500	18.2500	18.2500	18.2500	-4.450%	1	138	-96.877%
2025-09-19	19.1000	19.1000	19.1000	19.1000	-0.469%	3	137	-97.016%
2025-09-18	19.3000	19.3000	19.1900	19.1900	+2.074%	4	137	-97.030%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+1.075%	1	135	-96.968%
2025-09-15	18.5000	18.6000	18.5000	18.6000	+9.412%	9	134	-96.935%
2025-09-11	17.0000	17.1000	17.0000	17.0000	+1.796%	90	156	-96.647%
2025-09-10	16.7000	16.7000	16.7000	16.7000	+6.777%	1	67	-96.587%
2025-09-09	15.6400	15.6400	15.6400	15.6400	-2.250%	1	67	-96.355%
2025-09-03	16.0000	16.0000	16.0000	16.0000	0.000%	1	66	-96.438%
2025-08-22	16.0000	16.0000	16.0000	16.0000	+3.896%	1	66	-96.438%
2025-08-15	15.4000	15.4000	15.4000	15.4000	-4.348%	1	65	-96.299%
2025-08-13	16.1000	16.1000	16.1000	16.1000	+23.846%	8	66	-96.460%
2025-08-08	13.0000	13.0000	13.0000	13.0000	-9.091%	1	60	-95.615%
2025-08-06	14.3000	14.3000	14.3000	14.3000	+19.167%	4	59	-96.014%
2025-08-01	12.6400	12.6400	12.0000	12.0000	-23.567%	2	57	-95.250%
2025-07-24	16.7500	16.7500	15.7000	15.7000	-2.242%	3	55	-96.369%
2025-07-21	16.0600	16.0600	16.0600	16.0600	-4.405%	1	54	-96.451%
2025-07-18	16.8000	16.8000	16.8000	16.8000	-1.176%	1	54	-96.607%
2025-07-16	16.8000	17.0000	16.8000	17.0000	-10.995%	2	53	-96.647%
2025-07-14	19.1000	19.1000	19.1000	19.1000	-2.352%	1	52	-97.016%
2025-07-10	19.5600	19.5600	19.5600	19.5600	-2.687%	1	51	-97.086%
2025-07-03	20.0500	20.1000	19.8500	20.1000	+16.522%	15	35	-97.164%
2025-06-30	17.2500	17.2500	17.2500	17.2500	+54.018%	1	36	-96.696%
2025-04-24	11.2000	11.2000	11.2000	11.2000	+35.593%	1	37	-94.911%
2025-04-10	7.9000	8.5000	7.5000	8.2600	+37.667%	27	38	-93.099%
2025-04-07	6.0000	6.0000	6.0000	6.0000	+6.195%	1	14	-90.500%
2025-04-03	5.6500	5.6500	5.6500	5.6500	-0.877%	1	13	-89.912%
2025-03-17	5.7000	5.7000	5.7000	5.7000	-66.706%	1	12	-90.000%
2025-02-20	17.1900	17.1900	17.1200	17.1200	+45.085%	10	11	-96.671%
2024-11-11	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-95.169%