Dark

COF20270115C290
COF Jan 15 2027 290.00 Call (COF270115C00290000)
option OPRA

EOD

Sep 30, 2026

0.1000-56.522%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	-56.522%	10	370	0.000%
2026-09-29	0.2300	0.2300	0.2300	0.2300	-23.333%	10	370	-56.522%
2026-09-23	0.3000	0.3000	0.3000	0.3000	0.000%	40	370	-66.667%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-21.053%	1	365	-66.667%
2026-09-21	0.4000	0.4000	0.3800	0.3800	-45.714%	35	366	-73.684%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-22.222%	1	336	-85.714%
2026-09-10	0.9000	0.9000	0.9000	0.9000	-27.419%	20	336	-88.889%
2026-09-08	1.2400	1.2400	1.2400	1.2400	+12.727%	1	316	-91.935%
2026-09-01	1.1000	1.1000	1.1000	1.1000	-52.586%	2	316	-90.909%
2026-08-17	2.3200	2.3200	2.3200	2.3200	+0.870%	1	318	-95.690%
2026-08-14	2.3000	2.3000	2.3000	2.3000	-6.122%	2	318	-95.652%
2026-08-05	2.4500	2.4500	2.4500	2.4500	+19.512%	27	320	-95.918%
2026-08-03	1.9000	2.0500	1.8500	2.0500	+10.811%	10	320	-95.122%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+12.121%	1	318	-94.595%
2026-07-27	1.6500	1.6500	1.6500	1.6500	+13.793%	1	317	-93.939%
2026-07-24	1.2900	1.4500	1.2900	1.4500	-19.444%	6	317	-93.103%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-10.000%	1	319	-94.444%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-13.043%	9	319	-95.000%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+27.778%	1	319	-95.652%
2026-07-13	1.8000	1.8000	1.8000	1.8000	+2.857%	1	318	-94.444%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-17.453%	1	319	-94.286%
2026-07-01	1.8300	2.1200	1.8300	2.1200	+36.774%	19	318	-95.283%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-38.000%	1	318	-93.548%
2026-06-17	2.2900	2.5000	2.2900	2.5000	+78.571%	17	334	-96.000%
2026-06-15	1.2300	1.4000	1.2300	1.4000	+33.333%	26	334	-92.857%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	10	333	-90.476%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-8.000%	1	333	-91.304%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+8.696%	17	332	-92.000%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-9.449%	9	347	-91.304%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-20.625%	1	347	-92.126%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-11.111%	1	347	-93.750%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-0.552%	1	347	-94.444%
2026-05-01	1.8900	1.8900	1.8100	1.8100	-4.737%	4	347	-94.475%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-2.564%	1	347	-94.737%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-22.619%	1	346	-94.872%
2026-04-23	2.5200	2.5200	2.5200	2.5200	-18.710%	2	347	-96.032%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-13.889%	1	347	-96.774%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+25.436%	1	347	-97.222%
2026-04-15	2.8700	2.8700	2.8700	2.8700	+19.583%	25	347	-96.516%
2026-04-13	2.4500	2.4500	2.4000	2.4000	+4.348%	2	322	-95.833%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+4.545%	8	323	-95.652%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+4.762%	2	315	-95.455%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	315	-95.238%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+1.382%	2	315	-95.455%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-3.556%	1	315	-95.392%
2026-03-18	2.8700	2.8700	2.2500	2.2500	-15.730%	2	315	-95.556%
2026-03-12	2.6700	2.6700	2.6700	2.6700	-6.316%	1	315	-96.255%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-5.000%	2	314	-96.491%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-15.966%	8	316	-96.667%
2026-03-06	3.5700	3.5700	3.5700	3.5700	-17.552%	2	320	-97.199%
2026-03-04	4.3300	4.3300	4.3300	4.3300	-12.525%	1	320	-97.691%
2026-02-27	4.6000	4.9500	4.4500	4.9500	-21.429%	54	320	-97.980%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+21.154%	4	292	-98.413%
2026-02-25	5.4000	5.4000	5.2000	5.2000	+18.182%	8	294	-98.077%
2026-02-24	4.2000	4.4000	4.2000	4.4000	+14.286%	15	294	-97.727%
2026-02-23	5.0000	5.0000	3.8500	3.8500	-32.456%	11	294	-97.403%
2026-02-20	5.7000	5.7000	5.7000	5.7000	-4.202%	1	292	-98.246%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-0.833%	6	292	-98.319%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	292	-98.333%
2026-02-13	5.5000	6.3000	5.5000	6.3000	-11.268%	2	289	-98.413%
2026-02-11	7.2000	7.2000	7.1000	7.1000	-11.250%	3	289	-98.592%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-12.088%	5	288	-98.750%
2026-02-06	8.8000	9.3000	8.8000	9.1000	-3.191%	33	283	-98.901%
2026-02-05	9.4000	9.4000	9.4000	9.4000	-6.653%	2	273	-98.936%
2026-02-03	10.0700	10.0700	10.0700	10.0700	+8.280%	2	273	-99.007%
2026-02-02	9.1000	9.3000	9.1000	9.3000	+5.923%	11	273	-98.925%
2026-01-30	8.7800	8.7800	8.7800	8.7800	-4.565%	1	273	-98.861%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-1.075%	1	274	-98.913%
2026-01-28	8.6000	9.3000	8.6000	9.3000	+20.000%	10	274	-98.925%
2026-01-27	8.1500	8.1500	7.6000	7.7500	-13.889%	19	278	-98.710%
2026-01-26	8.9000	9.0000	8.9000	9.0000	+4.773%	2	284	-98.889%
2026-01-23	10.0000	10.5000	8.5900	8.5900	-33.923%	17	286	-98.836%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+8.333%	1	281	-99.231%
2026-01-20	12.7000	12.7000	12.0000	12.0000	-15.493%	4	282	-99.167%
2026-01-15	14.2000	14.2000	14.2000	14.2000	+18.235%	1	281	-99.296%
2026-01-14	11.8000	12.0100	11.4400	12.0100	-8.321%	8	281	-99.167%
2026-01-13	12.4000	13.1000	12.4000	13.1000	0.000%	2	275	-99.237%
2026-01-12	12.5000	13.1000	12.2500	13.1000	-29.189%	13	275	-99.237%
2026-01-09	19.0000	19.0000	18.5000	18.5000	-10.194%	4	267	-99.459%
2026-01-08	19.6000	20.8000	19.6000	20.6000	+4.040%	6	267	-99.515%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-7.950%	2	268	-99.495%
2026-01-06	20.2000	21.5100	20.2000	21.5100	+13.810%	12	266	-99.535%
2026-01-05	18.9000	18.9000	18.8100	18.9000	+16.667%	7	259	-99.471%
2026-01-02	16.2000	16.2000	16.2000	16.2000	+1.250%	1	259	-99.383%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+2.564%	1	258	-99.375%
2025-12-30	15.6000	15.6000	15.6000	15.6000	-6.194%	1	258	-99.359%
2025-12-29	16.7000	16.7000	16.6300	16.6300	-8.976%	8	257	-99.399%
2025-12-24	18.1500	18.3700	18.1500	18.2700	+5.000%	3	260	-99.453%
2025-12-23	17.5500	17.5500	17.4000	17.4000	-1.695%	2	260	-99.425%
2025-12-22	17.0000	17.7600	17.0000	17.7000	+7.273%	13	262	-99.435%
2025-12-19	16.2000	16.5000	16.2000	16.5000	+3.125%	5	256	-99.394%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+3.226%	1	251	-99.375%
2025-12-17	15.4000	15.5000	15.4000	15.5000	+1.307%	2	250	-99.355%
2025-12-15	15.3000	15.3000	15.3000	15.3000	+0.658%	2	250	-99.346%
2025-12-12	15.2000	15.2000	15.2000	15.2000	+6.294%	2	250	-99.342%
2025-12-09	14.2000	14.3000	14.2000	14.3000	+3.623%	2	250	-99.301%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+58.621%	2	249	-99.275%
2025-11-25	8.7000	8.7000	8.7000	8.7000	+10.127%	1	251	-98.851%
2025-11-21	7.6000	7.9000	7.6000	7.9000	+8.219%	64	252	-98.734%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-35.111%	2	214	-98.630%
2025-11-13	11.2500	11.2500	11.2500	11.2500	-7.025%	1	213	-99.111%
2025-10-29	12.1000	12.1600	12.1000	12.1000	-3.200%	18	212	-99.174%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-3.846%	7	206	-99.200%
2025-10-27	13.0000	13.0000	13.0000	13.0000	-5.455%	1	198	-99.231%
2025-10-22	13.7500	13.7500	13.7500	13.7500	+17.021%	2	198	-99.273%
2025-10-21	11.7500	11.7500	11.7500	11.7500	+10.849%	5	200	-99.149%
2025-10-15	10.6000	10.6000	10.6000	10.6000	+23.256%	1	195	-99.057%
2025-10-13	8.5000	8.6000	8.5000	8.6000	+2.138%	12	195	-98.837%
2025-10-10	8.4200	8.4200	8.4200	8.4200	-6.444%	1	197	-98.812%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-5.263%	1	196	-98.889%
2025-10-03	10.1400	10.1400	9.5000	9.5000	+1.064%	6	195	-98.947%
2025-10-01	9.6300	9.6300	9.4000	9.4000	-23.577%	4	195	-98.936%
2025-09-23	12.5000	12.5000	12.3000	12.3000	+3.797%	16	193	-99.187%
2025-09-16	11.8500	11.8500	11.8500	11.8500	-3.659%	1	177	-99.156%
2025-09-02	12.3200	12.3200	12.3000	12.3000	+11.413%	8	177	-99.187%
2025-08-13	11.0400	11.0400	11.0400	11.0400	+25.455%	1	185	-99.094%
2025-08-08	8.8000	8.8000	8.8000	8.8000	-18.894%	150	185	-98.864%
2025-07-31	10.8500	10.8500	10.8500	10.8500	+3.828%	4	35	-99.078%
2025-07-29	11.0000	11.0000	10.4500	10.4500	+1.456%	2	35	-99.043%
2025-07-28	10.8000	10.8000	10.3000	10.3000	-5.850%	2	34	-99.029%
2025-07-25	10.9400	10.9400	10.9400	10.9400	-11.057%	4	34	-99.086%
2025-07-15	12.3000	12.3000	12.3000	12.3000	-11.255%	1	31	-99.187%
2025-07-02	13.8600	13.8600	13.8600	13.8600	+6.615%	1	31	-99.278%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+6.383%	9	30	-99.231%
2025-06-30	12.2200	12.2200	12.2200	12.2200	+44.958%	2	23	-99.182%
2025-06-17	8.4300	8.4300	8.4300	8.4300	-17.191%	1	21	-98.814%
2025-06-09	10.1800	10.1800	10.1800	10.1800	+7.611%	1	20	-99.018%
2025-06-04	9.4600	9.4600	9.4600	9.4600	+21.282%	3	19	-98.943%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-29.730%	3	19	-98.718%
2025-05-19	10.8800	11.1000	10.8800	11.1000	+23.333%	2	16	-99.099%
2025-05-05	9.0000	9.0000	9.0000	9.0000	+30.246%	1	15	-98.889%
2025-04-23	6.9100	6.9100	6.9100	6.9100	+72.750%	1	14	-98.553%
2025-03-17	4.0000	4.0000	4.0000	4.0000	-20.000%	7	14	-97.500%
2025-03-14	5.1000	5.1000	5.0000	5.0000	-58.333%	10	18	-98.000%
2025-02-18	12.0000	12.0000	12.0000	12.0000	+84.615%	7	19	-99.167%
2025-01-03	6.5000	6.5000	6.5000	6.5000	-7.801%	4	12	-98.462%
2024-12-24	7.1000	7.1000	7.0500	7.0500	-21.229%	6	15	-98.582%
2024-11-15	9.0500	9.0500	8.6000	8.9500	-2.293%	26	15	-98.883%
2024-11-13	9.1600	9.1600	9.1600	9.1600	+6.512%	1	2	-98.908%
2024-11-08	8.6000	8.6000	8.6000	8.6000	0.000%	2	1	-98.837%