Dark

COF20270115C280
COF Jan 15 2027 280.00 Call (COF270115C00280000)
option OPRA

EOD

Aug 13, 2026

3.26+3.165%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2600	3.2600	3.2600	3.2600	+3.165%	10	201	0.000%
2026-08-04	3.1600	3.1600	3.1600	3.1600	+61.224%	10	201	+3.165%
2026-07-23	1.9600	1.9600	1.9600	1.9600	+4.813%	30	191	+66.327%
2026-07-22	1.8700	1.8700	1.8700	1.8700	-40.446%	1	201	+74.332%
2026-07-17	3.1400	3.1400	3.1400	3.1400	+14.182%	2	202	+3.822%
2026-07-14	2.7500	2.7500	2.7500	2.7500	+36.139%	2	200	+18.545%
2026-07-09	2.0200	2.0200	2.0200	2.0200	-15.833%	1	202	+61.386%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-11.111%	1	203	+35.833%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-3.571%	2	204	+20.741%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+15.226%	1	204	+16.429%
2026-06-23	2.4300	2.4300	2.4300	2.4300	-22.115%	1	203	+34.156%
2026-06-17	3.2400	3.2400	3.1200	3.1200	+40.541%	17	203	+4.487%
2026-06-15	2.0000	2.2200	2.0000	2.2200	+70.769%	2	203	+46.847%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-16.129%	1	203	+150.769%
2026-06-09	1.5500	1.5500	1.5500	1.5500	-0.641%	1	203	+110.323%
2026-06-04	1.5600	1.5600	1.5600	1.5600	-10.857%	3	203	+108.974%
2026-05-26	1.7500	2.2000	1.7500	1.7500	-4.372%	8	204	+86.286%
2026-05-15	1.8300	1.8300	1.8300	1.8300	+1.667%	1	210	+78.142%
2026-05-12	1.6600	1.8000	1.6600	1.8000	+6.509%	2	210	+81.111%
2026-05-11	1.6900	1.6900	1.6900	1.6900	-21.759%	2	211	+92.899%
2026-05-08	2.1600	2.1600	2.1600	2.1600	-11.837%	1	213	+50.926%
2026-05-07	2.4500	2.4500	2.4500	2.4500	+2.083%	3	213	+33.061%
2026-05-01	2.4700	2.4700	2.4000	2.4000	-4.000%	4	213	+35.833%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-39.024%	1	213	+30.400%
2026-04-21	4.1000	4.1000	4.1000	4.1000	+5.128%	1	212	-20.488%
2026-04-16	3.9000	3.9000	3.9000	3.9000	+0.257%	1	212	-16.410%
2026-04-15	3.8900	3.8900	3.8900	3.8900	+8.056%	1	211	-16.195%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+5.882%	1	210	-9.444%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+16.438%	1	210	-4.118%
2026-03-31	3.0000	3.0000	2.9200	2.9200	+10.189%	6	210	+11.644%
2026-03-27	2.5500	2.6500	2.5500	2.6500	-22.059%	4	211	+23.019%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+26.866%	1	211	-4.118%
2026-03-20	2.7000	2.7000	2.6800	2.6800	-1.832%	3	210	+21.642%
2026-03-19	2.7700	2.7700	2.7000	2.7300	-5.862%	4	212	+19.414%
2026-03-18	3.5700	3.5700	2.9000	2.9000	-3.974%	2	211	+12.414%
2026-03-13	3.0000	3.0200	3.0000	3.0200	-4.430%	2	210	+7.947%
2026-03-12	3.2900	3.2900	3.1600	3.1600	-22.927%	4	210	+3.165%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-8.889%	2	213	-20.488%
2026-03-06	4.4200	4.5000	4.4200	4.5000	-21.053%	3	215	-27.556%
2026-02-27	6.0000	6.0000	5.5000	5.7000	-25.974%	12	214	-42.807%
2026-02-26	7.8000	7.8000	7.7000	7.7000	+18.462%	2	214	-57.662%
2026-02-25	6.4000	6.5000	6.4000	6.5000	+19.926%	8	215	-49.846%
2026-02-24	4.9000	5.5000	4.9000	5.4200	+12.448%	23	215	-39.852%
2026-02-23	4.9000	4.9000	4.8200	4.8200	-33.056%	2	222	-32.365%
2026-02-17	7.2000	7.2000	7.2000	7.2000	-5.263%	1	221	-54.722%
2026-02-13	7.6000	7.8000	7.6000	7.6000	+6.443%	20	212	-57.105%
2026-02-12	7.1400	7.1400	7.1400	7.1400	-17.931%	8	212	-54.342%
2026-02-11	8.7000	8.7000	8.7000	8.7000	-18.692%	2	220	-62.529%
2026-02-10	10.6000	10.7000	10.6000	10.7000	-4.464%	22	220	-69.533%
2026-02-06	11.1000	11.5000	11.1000	11.2000	+2.752%	22	211	-70.893%
2026-02-03	11.9000	11.9000	10.9000	10.9000	-9.167%	24	214	-70.092%
2026-02-02	11.0000	12.0000	11.0000	12.0000	+14.286%	4	207	-72.833%
2026-01-30	10.5000	10.5000	10.5000	10.5000	-1.223%	1	206	-68.952%
2026-01-29	10.6300	10.6300	10.6300	10.6300	+10.384%	1	206	-69.332%
2026-01-27	9.6300	9.6300	9.6300	9.6300	-7.493%	2	205	-66.147%
2026-01-26	10.0000	10.4100	10.0000	10.4100	+1.068%	9	204	-68.684%
2026-01-23	12.9000	12.9000	10.1500	10.3000	-36.887%	22	198	-68.350%
2026-01-22	16.3200	16.3200	16.3200	16.3200	+5.290%	1	192	-80.025%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+6.897%	6	191	-78.968%
2026-01-20	15.7100	16.5000	14.4000	14.5000	-19.890%	28	191	-77.517%
2026-01-16	18.0000	19.0000	18.0000	18.1000	+4.624%	20	164	-81.989%
2026-01-15	17.3000	17.3000	17.3000	17.3000	+29.782%	10	164	-81.156%
2026-01-14	14.1400	14.2000	13.3300	13.3300	-11.133%	14	164	-75.544%
2026-01-13	15.9500	15.9500	15.0000	15.0000	-2.913%	26	164	-78.267%
2026-01-12	14.2000	15.8700	14.2000	15.4500	-28.472%	38	143	-78.900%
2026-01-09	21.6000	21.6000	21.6000	21.6000	-10.744%	2	111	-84.907%
2026-01-08	24.2000	24.2000	24.2000	24.2000	+4.671%	1	111	-86.529%
2026-01-07	23.1200	23.1200	23.1200	23.1200	-10.665%	1	110	-85.900%
2026-01-06	25.9000	25.9000	25.8800	25.8800	+16.054%	2	109	-87.403%
2026-01-05	22.0000	22.3000	22.0000	22.3000	+18.617%	5	107	-85.381%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-4.082%	1	107	-82.660%
2025-12-29	19.8000	19.8000	19.6000	19.6000	-7.547%	4	107	-83.367%
2025-12-24	21.2000	21.2000	21.2000	21.2000	+3.013%	20	85	-84.623%
2025-12-22	20.1000	20.7600	20.1000	20.5800	+6.082%	13	85	-84.159%
2025-12-19	19.4000	19.4000	19.4000	19.4000	-2.267%	1	88	-83.196%
2025-12-18	19.8500	19.8500	19.8500	19.8500	+9.066%	2	88	-83.577%
2025-12-17	19.6700	19.6700	18.2000	18.2000	0.000%	12	86	-82.088%
2025-12-15	18.5000	18.6000	18.2000	18.2000	-3.704%	12	90	-82.088%
2025-12-12	18.9000	18.9000	18.9000	18.9000	-4.786%	3	90	-82.751%
2025-12-11	19.7000	19.8500	19.7000	19.8500	+16.218%	11	90	-83.577%
2025-12-10	16.1000	17.0800	16.1000	17.0800	+1.065%	14	80	-80.913%
2025-12-09	15.7500	16.9000	15.7500	16.9000	+3.681%	9	78	-80.710%
2025-12-08	16.3000	16.3000	16.3000	16.3000	+18.116%	2	74	-80.000%
2025-12-02	13.8000	13.8000	13.8000	13.8000	+55.056%	1	74	-76.377%
2025-11-17	8.9000	8.9000	8.9000	8.9000	-36.338%	1	73	-63.371%
2025-11-04	13.9800	13.9800	13.9800	13.9800	-0.851%	1	72	-76.681%
2025-10-29	14.1000	14.1000	14.1000	14.1000	-10.191%	1	72	-76.879%
2025-10-27	15.7000	15.7000	15.7000	15.7000	+1.290%	1	70	-79.236%
2025-10-24	15.5000	15.5000	15.5000	15.5000	+51.961%	10	70	-78.968%
2025-10-13	10.5000	10.6000	10.0000	10.2000	+2.000%	12	60	-68.039%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-8.592%	1	55	-67.400%
2025-09-30	10.5000	10.9400	10.5000	10.9400	-24.028%	2	54	-70.201%
2025-09-24	14.4000	14.4000	14.4000	14.4000	+0.699%	2	53	-77.361%
2025-09-11	14.4000	14.4000	14.3000	14.3000	+0.704%	33	76	-77.203%
2025-09-05	13.8100	14.2000	13.8100	14.2000	+15.918%	3	44	-77.042%
2025-08-19	12.2500	12.2500	12.2500	12.2500	+1.240%	1	42	-73.388%
2025-08-06	12.1000	12.1000	12.1000	12.1000	-6.564%	4	41	-73.058%
2025-07-31	12.9500	12.9500	12.9500	12.9500	+4.016%	4	41	-74.826%
2025-07-24	12.4500	12.4500	12.4500	12.4500	-17.000%	2	41	-73.815%
2025-06-30	14.7000	15.0000	14.7000	15.0000	+20.000%	2	41	-78.267%
2025-06-10	12.5000	12.5000	12.5000	12.5000	+9.842%	1	40	-73.920%
2025-06-06	11.3800	11.3800	11.3800	11.3800	+3.643%	2	39	-71.353%
2025-06-03	10.9800	10.9800	10.9800	10.9800	+53.352%	2	39	-70.310%
2025-04-10	7.1000	7.4000	6.2000	7.1600	+2.286%	27	39	-54.469%
2025-03-28	7.0000	7.0000	7.0000	7.0000	+22.807%	10	15	-53.429%
2025-03-19	5.7000	5.7000	5.7000	5.7000	+16.327%	2	10	-42.807%
2025-03-17	5.0000	5.0000	4.9000	4.9000	-61.111%	5	12	-33.469%
2025-02-13	11.8000	12.6000	11.8000	12.6000	+11.504%	14	17	-74.127%
2025-02-12	11.3000	11.3000	11.3000	11.3000	-17.518%	7	10	-71.150%
2025-01-28	13.7000	13.7000	13.7000	13.7000	+80.263%	7	3	-76.204%
2025-01-03	7.6000	7.6000	7.6000	7.6000	-22.449%	14	7	-57.105%
2024-11-14	9.8000	9.8000	9.8000	9.8000	+3.158%	1	3	-66.735%
2024-11-08	9.5000	9.5000	9.5000	9.5000	-5.000%	2	2	-65.684%
2024-11-07	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-67.400%