Dark

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

Inactive

Aug 5, 2026

2.45+19.512%(+0.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4500	2.4500	2.4500	2.4500	+19.512%	27	320	0.000%
2026-08-03	1.9000	2.0500	1.8500	2.0500	+10.811%	10	320	+19.512%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+12.121%	1	318	+32.432%
2026-07-27	1.6500	1.6500	1.6500	1.6500	+13.793%	1	317	+48.485%
2026-07-24	1.2900	1.4500	1.2900	1.4500	-19.444%	6	317	+68.966%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-10.000%	1	319	+36.111%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-13.043%	9	319	+22.500%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+27.778%	1	319	+6.522%
2026-07-13	1.8000	1.8000	1.8000	1.8000	+2.857%	1	318	+36.111%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-17.453%	1	319	+40.000%
2026-07-01	1.8300	2.1200	1.8300	2.1200	+36.774%	19	318	+15.566%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-38.000%	1	318	+58.065%
2026-06-17	2.2900	2.5000	2.2900	2.5000	+78.571%	17	334	-2.000%
2026-06-15	1.2300	1.4000	1.2300	1.4000	+33.333%	26	334	+75.000%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	10	333	+133.333%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-8.000%	1	333	+113.043%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+8.696%	17	332	+96.000%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-9.449%	9	347	+113.043%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-20.625%	1	347	+92.913%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-11.111%	1	347	+53.125%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-0.552%	1	347	+36.111%
2026-05-01	1.8900	1.8900	1.8100	1.8100	-4.737%	4	347	+35.359%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-2.564%	1	347	+28.947%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-22.619%	1	346	+25.641%
2026-04-23	2.5200	2.5200	2.5200	2.5200	-18.710%	2	347	-2.778%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-13.889%	1	347	-20.968%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+25.436%	1	347	-31.944%
2026-04-15	2.8700	2.8700	2.8700	2.8700	+19.583%	25	347	-14.634%
2026-04-13	2.4500	2.4500	2.4000	2.4000	+4.348%	2	322	+2.083%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+4.545%	8	323	+6.522%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+4.762%	2	315	+11.364%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	315	+16.667%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+1.382%	2	315	+11.364%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-3.556%	1	315	+12.903%
2026-03-18	2.8700	2.8700	2.2500	2.2500	-15.730%	2	315	+8.889%
2026-03-12	2.6700	2.6700	2.6700	2.6700	-6.316%	1	315	-8.240%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-5.000%	2	314	-14.035%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-15.966%	8	316	-18.333%
2026-03-06	3.5700	3.5700	3.5700	3.5700	-17.552%	2	320	-31.373%
2026-03-04	4.3300	4.3300	4.3300	4.3300	-12.525%	1	320	-43.418%
2026-02-27	4.6000	4.9500	4.4500	4.9500	-21.429%	54	320	-50.505%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+21.154%	4	292	-61.111%
2026-02-25	5.4000	5.4000	5.2000	5.2000	+18.182%	8	294	-52.885%
2026-02-24	4.2000	4.4000	4.2000	4.4000	+14.286%	15	294	-44.318%
2026-02-23	5.0000	5.0000	3.8500	3.8500	-32.456%	11	294	-36.364%
2026-02-20	5.7000	5.7000	5.7000	5.7000	-4.202%	1	292	-57.018%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-0.833%	6	292	-58.824%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	292	-59.167%
2026-02-13	5.5000	6.3000	5.5000	6.3000	-11.268%	2	289	-61.111%
2026-02-11	7.2000	7.2000	7.1000	7.1000	-11.250%	3	289	-65.493%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-12.088%	5	288	-69.375%
2026-02-06	8.8000	9.3000	8.8000	9.1000	-3.191%	33	283	-73.077%
2026-02-05	9.4000	9.4000	9.4000	9.4000	-6.653%	2	273	-73.936%
2026-02-03	10.0700	10.0700	10.0700	10.0700	+8.280%	2	273	-75.670%
2026-02-02	9.1000	9.3000	9.1000	9.3000	+5.923%	11	273	-73.656%
2026-01-30	8.7800	8.7800	8.7800	8.7800	-4.565%	1	273	-72.096%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-1.075%	1	274	-73.370%
2026-01-28	8.6000	9.3000	8.6000	9.3000	+20.000%	10	274	-73.656%
2026-01-27	8.1500	8.1500	7.6000	7.7500	-13.889%	19	278	-68.387%
2026-01-26	8.9000	9.0000	8.9000	9.0000	+4.773%	2	284	-72.778%
2026-01-23	10.0000	10.5000	8.5900	8.5900	-33.923%	17	286	-71.478%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+8.333%	1	281	-81.154%
2026-01-20	12.7000	12.7000	12.0000	12.0000	-15.493%	4	282	-79.583%
2026-01-15	14.2000	14.2000	14.2000	14.2000	+18.235%	1	281	-82.746%
2026-01-14	11.8000	12.0100	11.4400	12.0100	-8.321%	8	281	-79.600%
2026-01-13	12.4000	13.1000	12.4000	13.1000	0.000%	2	275	-81.298%
2026-01-12	12.5000	13.1000	12.2500	13.1000	-29.189%	13	275	-81.298%
2026-01-09	19.0000	19.0000	18.5000	18.5000	-10.194%	4	267	-86.757%
2026-01-08	19.6000	20.8000	19.6000	20.6000	+4.040%	6	267	-88.107%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-7.950%	2	268	-87.626%
2026-01-06	20.2000	21.5100	20.2000	21.5100	+13.810%	12	266	-88.610%
2026-01-05	18.9000	18.9000	18.8100	18.9000	+16.667%	7	259	-87.037%
2026-01-02	16.2000	16.2000	16.2000	16.2000	+1.250%	1	259	-84.877%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+2.564%	1	258	-84.688%
2025-12-30	15.6000	15.6000	15.6000	15.6000	-6.194%	1	258	-84.295%
2025-12-29	16.7000	16.7000	16.6300	16.6300	-8.976%	8	257	-85.268%
2025-12-24	18.1500	18.3700	18.1500	18.2700	+5.000%	3	260	-86.590%
2025-12-23	17.5500	17.5500	17.4000	17.4000	-1.695%	2	260	-85.920%
2025-12-22	17.0000	17.7600	17.0000	17.7000	+7.273%	13	262	-86.158%
2025-12-19	16.2000	16.5000	16.2000	16.5000	+3.125%	5	256	-85.152%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+3.226%	1	251	-84.688%
2025-12-17	15.4000	15.5000	15.4000	15.5000	+1.307%	2	250	-84.194%
2025-12-15	15.3000	15.3000	15.3000	15.3000	+0.658%	2	250	-83.987%
2025-12-12	15.2000	15.2000	15.2000	15.2000	+6.294%	2	250	-83.882%
2025-12-09	14.2000	14.3000	14.2000	14.3000	+3.623%	2	250	-82.867%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+58.621%	2	249	-82.246%
2025-11-25	8.7000	8.7000	8.7000	8.7000	+10.127%	1	251	-71.839%
2025-11-21	7.6000	7.9000	7.6000	7.9000	+8.219%	64	252	-68.987%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-35.111%	2	214	-66.438%
2025-11-13	11.2500	11.2500	11.2500	11.2500	-7.025%	1	213	-78.222%
2025-10-29	12.1000	12.1600	12.1000	12.1000	-3.200%	18	212	-79.752%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-3.846%	7	206	-80.400%
2025-10-27	13.0000	13.0000	13.0000	13.0000	-5.455%	1	198	-81.154%
2025-10-22	13.7500	13.7500	13.7500	13.7500	+17.021%	2	198	-82.182%
2025-10-21	11.7500	11.7500	11.7500	11.7500	+10.849%	5	200	-79.149%
2025-10-15	10.6000	10.6000	10.6000	10.6000	+23.256%	1	195	-76.887%
2025-10-13	8.5000	8.6000	8.5000	8.6000	+2.138%	12	195	-71.512%
2025-10-10	8.4200	8.4200	8.4200	8.4200	-6.444%	1	197	-70.903%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-5.263%	1	196	-72.778%
2025-10-03	10.1400	10.1400	9.5000	9.5000	+1.064%	6	195	-74.211%
2025-10-01	9.6300	9.6300	9.4000	9.4000	-23.577%	4	195	-73.936%
2025-09-23	12.5000	12.5000	12.3000	12.3000	+3.797%	16	193	-80.081%
2025-09-16	11.8500	11.8500	11.8500	11.8500	-3.659%	1	177	-79.325%
2025-09-02	12.3200	12.3200	12.3000	12.3000	+11.413%	8	177	-80.081%
2025-08-13	11.0400	11.0400	11.0400	11.0400	+25.455%	1	185	-77.808%
2025-08-08	8.8000	8.8000	8.8000	8.8000	-18.894%	150	185	-72.159%
2025-07-31	10.8500	10.8500	10.8500	10.8500	+3.828%	4	35	-77.419%
2025-07-29	11.0000	11.0000	10.4500	10.4500	+1.456%	2	35	-76.555%
2025-07-28	10.8000	10.8000	10.3000	10.3000	-5.850%	2	34	-76.214%
2025-07-25	10.9400	10.9400	10.9400	10.9400	-11.057%	4	34	-77.605%
2025-07-15	12.3000	12.3000	12.3000	12.3000	-11.255%	1	31	-80.081%
2025-07-02	13.8600	13.8600	13.8600	13.8600	+6.615%	1	31	-82.323%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+6.383%	9	30	-81.154%
2025-06-30	12.2200	12.2200	12.2200	12.2200	+44.958%	2	23	-79.951%
2025-06-17	8.4300	8.4300	8.4300	8.4300	-17.191%	1	21	-70.937%
2025-06-09	10.1800	10.1800	10.1800	10.1800	+7.611%	1	20	-75.933%
2025-06-04	9.4600	9.4600	9.4600	9.4600	+21.282%	3	19	-74.101%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-29.730%	3	19	-68.590%
2025-05-19	10.8800	11.1000	10.8800	11.1000	+23.333%	2	16	-77.928%
2025-05-05	9.0000	9.0000	9.0000	9.0000	+30.246%	1	15	-72.778%
2025-04-23	6.9100	6.9100	6.9100	6.9100	+72.750%	1	14	-64.544%
2025-03-17	4.0000	4.0000	4.0000	4.0000	-20.000%	7	14	-38.750%
2025-03-14	5.1000	5.1000	5.0000	5.0000	-58.333%	10	18	-51.000%
2025-02-18	12.0000	12.0000	12.0000	12.0000	+84.615%	7	19	-79.583%
2025-01-03	6.5000	6.5000	6.5000	6.5000	-7.801%	4	12	-62.308%
2024-12-24	7.1000	7.1000	7.0500	7.0500	-21.229%	6	15	-65.248%
2024-11-15	9.0500	9.0500	8.6000	8.9500	-2.293%	26	15	-72.626%
2024-11-13	9.1600	9.1600	9.1600	9.1600	+6.512%	1	2	-73.253%
2024-11-08	8.6000	8.6000	8.6000	8.6000	0.000%	2	1	-71.512%