Dark

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

EOD

Jul 1, 2026

2.12+36.774%(+0.57)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8300	2.1200	1.8300	2.1200	+36.774%	19	318	0.000%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-38.000%	1	318	+36.774%
2026-06-17	2.2900	2.5000	2.2900	2.5000	+78.571%	17	334	-15.200%
2026-06-15	1.2300	1.4000	1.2300	1.4000	+33.333%	26	334	+51.429%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	10	333	+101.905%
2026-06-05	1.1500	1.1500	1.1500	1.1500	-8.000%	1	333	+84.348%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+8.696%	17	332	+69.600%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-9.449%	9	347	+84.348%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-20.625%	1	347	+66.929%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-11.111%	1	347	+32.500%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-0.552%	1	347	+17.778%
2026-05-01	1.8900	1.8900	1.8100	1.8100	-4.737%	4	347	+17.127%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-2.564%	1	347	+11.579%
2026-04-28	1.9500	1.9500	1.9500	1.9500	-22.619%	1	346	+8.718%
2026-04-23	2.5200	2.5200	2.5200	2.5200	-18.710%	2	347	-15.873%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-13.889%	1	347	-31.613%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+25.436%	1	347	-41.111%
2026-04-15	2.8700	2.8700	2.8700	2.8700	+19.583%	25	347	-26.132%
2026-04-13	2.4500	2.4500	2.4000	2.4000	+4.348%	2	322	-11.667%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+4.545%	8	323	-7.826%
2026-04-09	2.2000	2.2000	2.2000	2.2000	+4.762%	2	315	-3.636%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-4.545%	1	315	+0.952%
2026-03-20	2.2000	2.2000	2.2000	2.2000	+1.382%	2	315	-3.636%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-3.556%	1	315	-2.304%
2026-03-18	2.8700	2.8700	2.2500	2.2500	-15.730%	2	315	-5.778%
2026-03-12	2.6700	2.6700	2.6700	2.6700	-6.316%	1	315	-20.599%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-5.000%	2	314	-25.614%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-15.966%	8	316	-29.333%
2026-03-06	3.5700	3.5700	3.5700	3.5700	-17.552%	2	320	-40.616%
2026-03-04	4.3300	4.3300	4.3300	4.3300	-12.525%	1	320	-51.039%
2026-02-27	4.6000	4.9500	4.4500	4.9500	-21.429%	54	320	-57.172%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+21.154%	4	292	-66.349%
2026-02-25	5.4000	5.4000	5.2000	5.2000	+18.182%	8	294	-59.231%
2026-02-24	4.2000	4.4000	4.2000	4.4000	+14.286%	15	294	-51.818%
2026-02-23	5.0000	5.0000	3.8500	3.8500	-32.456%	11	294	-44.935%
2026-02-20	5.7000	5.7000	5.7000	5.7000	-4.202%	1	292	-62.807%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-0.833%	6	292	-64.370%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	292	-64.667%
2026-02-13	5.5000	6.3000	5.5000	6.3000	-11.268%	2	289	-66.349%
2026-02-11	7.2000	7.2000	7.1000	7.1000	-11.250%	3	289	-70.141%
2026-02-10	8.0000	8.0000	8.0000	8.0000	-12.088%	5	288	-73.500%
2026-02-06	8.8000	9.3000	8.8000	9.1000	-3.191%	33	283	-76.703%
2026-02-05	9.4000	9.4000	9.4000	9.4000	-6.653%	2	273	-77.447%
2026-02-03	10.0700	10.0700	10.0700	10.0700	+8.280%	2	273	-78.947%
2026-02-02	9.1000	9.3000	9.1000	9.3000	+5.923%	11	273	-77.204%
2026-01-30	8.7800	8.7800	8.7800	8.7800	-4.565%	1	273	-75.854%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-1.075%	1	274	-76.957%
2026-01-28	8.6000	9.3000	8.6000	9.3000	+20.000%	10	274	-77.204%
2026-01-27	8.1500	8.1500	7.6000	7.7500	-13.889%	19	278	-72.645%
2026-01-26	8.9000	9.0000	8.9000	9.0000	+4.773%	2	284	-76.444%
2026-01-23	10.0000	10.5000	8.5900	8.5900	-33.923%	17	286	-75.320%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+8.333%	1	281	-83.692%
2026-01-20	12.7000	12.7000	12.0000	12.0000	-15.493%	4	282	-82.333%
2026-01-15	14.2000	14.2000	14.2000	14.2000	+18.235%	1	281	-85.070%
2026-01-14	11.8000	12.0100	11.4400	12.0100	-8.321%	8	281	-82.348%
2026-01-13	12.4000	13.1000	12.4000	13.1000	0.000%	2	275	-83.817%
2026-01-12	12.5000	13.1000	12.2500	13.1000	-29.189%	13	275	-83.817%
2026-01-09	19.0000	19.0000	18.5000	18.5000	-10.194%	4	267	-88.541%
2026-01-08	19.6000	20.8000	19.6000	20.6000	+4.040%	6	267	-89.709%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-7.950%	2	268	-89.293%
2026-01-06	20.2000	21.5100	20.2000	21.5100	+13.810%	12	266	-90.144%
2026-01-05	18.9000	18.9000	18.8100	18.9000	+16.667%	7	259	-88.783%
2026-01-02	16.2000	16.2000	16.2000	16.2000	+1.250%	1	259	-86.914%
2025-12-31	16.0000	16.0000	16.0000	16.0000	+2.564%	1	258	-86.750%
2025-12-30	15.6000	15.6000	15.6000	15.6000	-6.194%	1	258	-86.410%
2025-12-29	16.7000	16.7000	16.6300	16.6300	-8.976%	8	257	-87.252%
2025-12-24	18.1500	18.3700	18.1500	18.2700	+5.000%	3	260	-88.396%
2025-12-23	17.5500	17.5500	17.4000	17.4000	-1.695%	2	260	-87.816%
2025-12-22	17.0000	17.7600	17.0000	17.7000	+7.273%	13	262	-88.023%
2025-12-19	16.2000	16.5000	16.2000	16.5000	+3.125%	5	256	-87.152%
2025-12-18	16.0000	16.0000	16.0000	16.0000	+3.226%	1	251	-86.750%
2025-12-17	15.4000	15.5000	15.4000	15.5000	+1.307%	2	250	-86.323%
2025-12-15	15.3000	15.3000	15.3000	15.3000	+0.658%	2	250	-86.144%
2025-12-12	15.2000	15.2000	15.2000	15.2000	+6.294%	2	250	-86.053%
2025-12-09	14.2000	14.3000	14.2000	14.3000	+3.623%	2	250	-85.175%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+58.621%	2	249	-84.638%
2025-11-25	8.7000	8.7000	8.7000	8.7000	+10.127%	1	251	-75.632%
2025-11-21	7.6000	7.9000	7.6000	7.9000	+8.219%	64	252	-73.165%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-35.111%	2	214	-70.959%
2025-11-13	11.2500	11.2500	11.2500	11.2500	-7.025%	1	213	-81.156%
2025-10-29	12.1000	12.1600	12.1000	12.1000	-3.200%	18	212	-82.479%
2025-10-28	12.5000	12.5000	12.5000	12.5000	-3.846%	7	206	-83.040%
2025-10-27	13.0000	13.0000	13.0000	13.0000	-5.455%	1	198	-83.692%
2025-10-22	13.7500	13.7500	13.7500	13.7500	+17.021%	2	198	-84.582%
2025-10-21	11.7500	11.7500	11.7500	11.7500	+10.849%	5	200	-81.957%
2025-10-15	10.6000	10.6000	10.6000	10.6000	+23.256%	1	195	-80.000%
2025-10-13	8.5000	8.6000	8.5000	8.6000	+2.138%	12	195	-75.349%
2025-10-10	8.4200	8.4200	8.4200	8.4200	-6.444%	1	197	-74.822%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-5.263%	1	196	-76.444%
2025-10-03	10.1400	10.1400	9.5000	9.5000	+1.064%	6	195	-77.684%
2025-10-01	9.6300	9.6300	9.4000	9.4000	-23.577%	4	195	-77.447%
2025-09-23	12.5000	12.5000	12.3000	12.3000	+3.797%	16	193	-82.764%
2025-09-16	11.8500	11.8500	11.8500	11.8500	-3.659%	1	177	-82.110%
2025-09-02	12.3200	12.3200	12.3000	12.3000	+11.413%	8	177	-82.764%
2025-08-13	11.0400	11.0400	11.0400	11.0400	+25.455%	1	185	-80.797%
2025-08-08	8.8000	8.8000	8.8000	8.8000	-18.894%	150	185	-75.909%
2025-07-31	10.8500	10.8500	10.8500	10.8500	+3.828%	4	35	-80.461%
2025-07-29	11.0000	11.0000	10.4500	10.4500	+1.456%	2	35	-79.713%
2025-07-28	10.8000	10.8000	10.3000	10.3000	-5.850%	2	34	-79.417%
2025-07-25	10.9400	10.9400	10.9400	10.9400	-11.057%	4	34	-80.622%
2025-07-15	12.3000	12.3000	12.3000	12.3000	-11.255%	1	31	-82.764%
2025-07-02	13.8600	13.8600	13.8600	13.8600	+6.615%	1	31	-84.704%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+6.383%	9	30	-83.692%
2025-06-30	12.2200	12.2200	12.2200	12.2200	+44.958%	2	23	-82.651%
2025-06-17	8.4300	8.4300	8.4300	8.4300	-17.191%	1	21	-74.852%
2025-06-09	10.1800	10.1800	10.1800	10.1800	+7.611%	1	20	-79.175%
2025-06-04	9.4600	9.4600	9.4600	9.4600	+21.282%	3	19	-77.590%
2025-06-02	7.8000	7.8000	7.8000	7.8000	-29.730%	3	19	-72.821%
2025-05-19	10.8800	11.1000	10.8800	11.1000	+23.333%	2	16	-80.901%
2025-05-05	9.0000	9.0000	9.0000	9.0000	+30.246%	1	15	-76.444%
2025-04-23	6.9100	6.9100	6.9100	6.9100	+72.750%	1	14	-69.320%
2025-03-17	4.0000	4.0000	4.0000	4.0000	-20.000%	7	14	-47.000%
2025-03-14	5.1000	5.1000	5.0000	5.0000	-58.333%	10	18	-57.600%
2025-02-18	12.0000	12.0000	12.0000	12.0000	+84.615%	7	19	-82.333%
2025-01-03	6.5000	6.5000	6.5000	6.5000	-7.801%	4	12	-67.385%
2024-12-24	7.1000	7.1000	7.0500	7.0500	-21.229%	6	15	-69.929%
2024-11-15	9.0500	9.0500	8.6000	8.9500	-2.293%	26	15	-76.313%
2024-11-13	9.1600	9.1600	9.1600	9.1600	+6.512%	1	2	-76.856%
2024-11-08	8.6000	8.6000	8.6000	8.6000	0.000%	2	1	-75.349%