Dark

COF20270115C300
COF Jan 15 2027 300.00 Call (COF270115C00300000)
option OPRA

EOD

Sep 29, 2026

0.1500+15.385%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	+15.385%	9	1,294	0.000%
2026-09-25	0.1300	0.1300	0.1300	0.1300	-23.529%	3	1,299	+15.385%
2026-09-24	0.3500	0.3500	0.1700	0.1700	-62.222%	4	1,299	-11.765%
2026-09-15	0.4500	0.4500	0.4500	0.4500	-21.053%	60	1,301	-66.667%
2026-09-11	0.5700	0.5700	0.5700	0.5700	-26.923%	5	1,361	-73.684%
2026-09-09	0.7800	0.7800	0.7800	0.7800	-13.333%	1	1,356	-80.769%
2026-09-08	0.9000	0.9000	0.9000	0.9000	+2.273%	1	1,357	-83.333%
2026-08-31	0.8800	0.8800	0.8800	0.8800	-13.725%	1	1,356	-82.955%
2026-08-27	1.0000	1.1000	1.0000	1.0200	-15.000%	13	1,355	-85.294%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+9.091%	2	1,365	-87.500%
2026-08-24	1.3000	1.3000	1.1000	1.1000	+17.021%	8	1,367	-86.364%
2026-08-20	0.8500	0.9400	0.8500	0.9400	-37.333%	6	1,359	-84.043%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-6.832%	1	1,359	-90.000%
2026-08-06	1.6100	1.6100	1.6100	1.6100	-12.022%	1	1,359	-90.683%
2026-08-04	1.5400	1.8300	1.5400	1.8300	+22.000%	6	1,360	-91.803%
2026-08-03	1.4000	1.5000	1.4000	1.5000	+50.000%	5	1,359	-90.000%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-25.926%	15	1,358	-85.000%
2026-07-29	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,343	-88.889%
2026-07-28	1.1700	1.3500	1.1700	1.3500	+27.358%	7	1,343	-88.889%
2026-07-27	1.0600	1.0600	1.0600	1.0600	-3.636%	1	1,344	-85.849%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+22.222%	1	1,343	-86.364%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,342	-83.333%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-34.211%	1	1,343	-85.000%
2026-07-20	1.6500	1.6500	1.5200	1.5200	-15.556%	2	1,344	-90.132%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,342	-91.667%
2026-07-15	1.6000	1.6000	1.6000	1.6000	+3.226%	5	1,341	-90.625%
2026-07-14	1.5100	1.5500	1.5100	1.5500	-11.429%	24	1,336	-90.323%
2026-07-02	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,325	-91.429%
2026-06-26	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,325	-91.429%
2026-06-22	1.4500	1.5500	1.4500	1.5500	-17.989%	8	1,324	-90.323%
2026-06-18	1.8400	1.8900	1.8400	1.8900	-5.500%	4	1,324	-92.063%
2026-06-17	2.0000	2.0000	2.0000	2.0000	+33.333%	2	1,324	-92.500%
2026-06-16	1.3500	1.5000	1.3500	1.5000	+23.967%	4	1,324	-90.000%
2026-06-15	1.0000	1.2100	1.0000	1.2100	+34.444%	63	1,322	-87.603%
2026-06-09	1.1500	1.1500	0.9000	0.9000	-18.182%	2	1,259	-83.333%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+37.500%	10	1,259	-86.364%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-27.273%	17	1,259	-81.250%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-8.333%	2	1,276	-86.364%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1,276	-87.500%
2026-05-14	1.1000	1.1000	0.9500	0.9500	-5.000%	1,113	1,276	-84.211%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+11.111%	2	349	-85.000%
2026-05-11	1.0500	1.0500	0.9000	0.9000	-28.000%	21	349	-83.333%
2026-05-06	1.2500	1.2500	1.2500	1.2500	+38.889%	2	370	-88.000%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-41.935%	1	370	-83.333%
2026-04-28	1.5500	1.5500	1.5500	1.5500	+3.333%	1	370	-90.323%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-9.091%	10	370	-90.000%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-14.508%	10	360	-90.909%
2026-04-22	1.9300	1.9300	1.9300	1.9300	-19.583%	3	370	-92.228%
2026-04-21	2.4000	2.4000	2.4000	2.4000	0.000%	2	368	-93.750%
2026-04-20	2.4000	2.4000	2.4000	2.4000	-4.000%	2	368	-93.750%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+25.000%	8	367	-94.000%
2026-04-15	2.3500	2.3500	2.0000	2.0000	0.000%	23	367	-92.500%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+17.647%	1	346	-92.500%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-15.842%	30	346	-91.176%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+15.429%	19	346	-92.574%
2026-03-31	1.7500	1.7500	1.7500	1.7500	0.000%	1	346	-91.429%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-27.083%	8	345	-91.429%
2026-03-23	2.4000	2.4000	2.4000	2.4000	+23.077%	8	337	-93.750%
2026-03-17	1.9400	1.9500	1.9400	1.9500	-1.015%	6	345	-92.308%
2026-03-16	1.9000	1.9800	1.8500	1.9700	-1.500%	210	341	-92.386%
2026-03-12	2.1100	2.1100	2.0000	2.0000	-11.111%	3	356	-92.500%
2026-03-11	2.4000	2.4000	2.2500	2.2500	-14.122%	8	358	-93.333%
2026-03-09	2.6200	2.6200	2.6200	2.6200	-12.667%	1	350	-94.275%
2026-03-06	3.0800	3.0800	3.0000	3.0000	-20.000%	11	350	-95.000%
2026-03-04	3.7500	3.7500	3.7500	3.7500	+7.143%	1	340	-96.000%
2026-03-03	3.2800	3.5000	3.2800	3.5000	-6.417%	6	340	-95.714%
2026-02-27	3.7400	3.7400	3.7400	3.7400	-18.341%	1	340	-95.989%
2026-02-25	4.2500	4.5800	4.2500	4.5800	+42.236%	12	342	-96.725%
2026-02-23	4.0000	4.0000	3.2200	3.2200	-33.881%	21	342	-95.342%
2026-02-12	6.2500	6.2500	4.8700	4.8700	-20.033%	54	353	-96.920%
2026-02-11	6.0800	6.0900	6.0800	6.0900	-17.030%	10	362	-97.537%
2026-02-09	7.3400	7.3400	7.3400	7.3400	-3.421%	10	362	-97.956%
2026-02-06	7.6000	7.6000	7.6000	7.6000	0.000%	1	362	-98.026%
2026-02-05	7.6000	7.6000	7.6000	7.6000	-10.059%	1	363	-98.026%
2026-02-04	8.4500	8.4500	8.4500	8.4500	+3.049%	10	363	-98.225%
2026-02-03	7.9000	8.2000	7.9000	8.2000	0.000%	26	363	-98.171%
2026-02-02	7.5000	8.2000	7.5000	8.2000	+18.841%	12	363	-98.171%
2026-01-30	7.1500	7.2500	6.9000	6.9000	-1.429%	3	371	-97.826%
2026-01-29	7.0000	7.0000	7.0000	7.0000	+3.704%	1	370	-97.857%
2026-01-27	6.6000	6.7500	6.4000	6.7500	-7.534%	14	369	-97.778%
2026-01-26	6.9500	7.9000	6.9500	7.3000	-3.947%	20	371	-97.945%
2026-01-23	9.0000	9.0000	7.0500	7.6000	-33.913%	284	372	-98.026%
2026-01-22	11.1000	11.6000	11.1000	11.5000	+11.434%	13	214	-98.696%
2026-01-21	10.3400	10.3400	10.3200	10.3200	+2.891%	10	202	-98.547%
2026-01-20	11.5500	11.5500	9.9900	10.0300	-23.435%	12	192	-98.504%
2026-01-16	13.0500	13.1000	13.0000	13.1000	+5.221%	16	176	-98.855%
2026-01-15	11.7500	12.4500	11.4200	12.4500	+14.852%	35	176	-98.795%
2026-01-14	9.5000	10.8400	9.5000	10.8400	+2.264%	7	143	-98.616%
2026-01-12	10.7800	10.8800	10.0000	10.6000	-36.905%	29	139	-98.585%
2026-01-08	16.3000	16.8000	16.3000	16.8000	+4.608%	3	131	-99.107%
2026-01-07	16.0600	16.0600	16.0600	16.0600	-13.189%	1	129	-99.066%
2026-01-06	15.3500	18.7500	14.8000	18.5000	+14.907%	10	128	-99.189%
2026-01-05	15.5000	16.1000	14.8000	16.1000	+17.518%	20	112	-99.068%
2026-01-02	13.7000	13.7000	13.7000	13.7000	+2.699%	2	112	-98.905%
2025-12-31	13.3400	13.3400	13.3400	13.3400	+0.831%	20	116	-98.876%
2025-12-30	13.2300	13.2300	13.2300	13.2300	-6.170%	2	116	-98.866%
2025-12-29	14.3000	14.3000	14.1000	14.1000	-6.000%	4	117	-98.936%
2025-12-26	15.0000	15.0000	15.0000	15.0000	-1.961%	7	116	-99.000%
2025-12-24	15.3000	15.3000	15.3000	15.3000	+3.870%	6	103	-99.020%
2025-12-22	13.8000	14.8000	13.8000	14.7300	+8.389%	6	103	-98.982%
2025-12-19	13.5900	13.5900	13.5900	13.5900	-0.074%	1	104	-98.896%
2025-12-18	13.7100	13.7100	13.6000	13.6000	+5.426%	21	103	-98.897%
2025-12-17	12.9000	12.9000	12.9000	12.9000	-4.444%	2	83	-98.837%
2025-12-16	13.5000	13.5000	13.5000	13.5000	+5.469%	1	83	-98.889%
2025-12-12	13.0100	13.0100	12.7000	12.8000	+8.017%	5	83	-98.828%
2025-12-09	11.8600	11.8600	11.6500	11.8500	+9.722%	8	84	-98.734%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-1.818%	1	77	-98.611%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+42.857%	1	76	-98.636%
2025-11-25	7.3000	7.7000	7.3000	7.7000	-15.385%	3	75	-98.052%
2025-11-13	9.1000	9.1000	9.1000	9.1000	+4.598%	1	73	-98.352%
2025-11-06	9.9000	9.9000	8.7000	8.7000	-11.765%	5	73	-98.276%
2025-10-31	9.8600	9.8600	9.8600	9.8600	+3.246%	2	73	-98.479%
2025-10-29	9.5500	9.5500	9.5500	9.5500	-3.535%	1	71	-98.429%
2025-10-28	11.0500	11.0500	9.9000	9.9000	-10.407%	3	72	-98.485%
2025-10-27	11.3000	11.3500	11.0500	11.0500	+8.867%	3	71	-98.643%
2025-10-22	10.1500	10.1500	10.1500	10.1500	+11.538%	1	71	-98.522%
2025-10-20	9.1000	9.1000	9.1000	9.1000	+23.306%	1	71	-98.352%
2025-10-16	7.3800	7.3800	7.3800	7.3800	-10.000%	2	71	-97.967%
2025-10-14	8.4000	8.4000	8.2000	8.2000	+7.050%	2	71	-98.171%
2025-10-07	7.6600	7.6600	7.6600	7.6600	-6.585%	1	72	-98.042%
2025-09-30	7.9400	8.2000	7.9400	8.2000	-25.455%	15	72	-98.171%
2025-09-19	11.0000	11.0000	11.0000	11.0000	-4.762%	14	71	-98.636%
2025-09-15	11.5500	11.5500	11.5500	11.5500	+15.500%	1	57	-98.701%
2025-09-05	10.0900	10.6200	9.9800	10.0000	-3.846%	48	56	-98.500%
2025-08-22	10.4000	10.4000	10.4000	10.4000	+21.071%	5	98	-98.558%
2025-08-06	8.5900	8.5900	8.5900	8.5900	+15.612%	1	98	-98.254%
2025-08-01	7.4300	7.4300	7.4300	7.4300	-15.568%	1	98	-97.981%
2025-07-25	8.4400	8.8000	8.4400	8.8000	+3.529%	6	99	-98.295%
2025-07-24	9.7000	9.7000	8.5000	8.5000	-24.779%	3	103	-98.235%
2025-07-23	13.0000	13.0000	11.2000	11.3000	+4.824%	7	104	-98.673%
2025-07-17	10.9500	10.9500	10.7800	10.7800	+2.471%	5	103	-98.609%
2025-07-16	10.5300	10.5300	10.5200	10.5200	-9.310%	30	99	-98.574%
2025-07-09	11.6000	11.6000	11.6000	11.6000	-7.200%	3	69	-98.707%
2025-07-03	11.9000	12.5000	11.9000	12.5000	+20.192%	20	50	-98.800%
2025-06-30	10.4000	10.4000	10.4000	10.4000	+5.051%	1	50	-98.558%
2025-05-12	9.9000	9.9000	9.9000	9.9000	+83.333%	48	50	-98.485%
2025-03-24	5.4000	5.4000	5.4000	5.4000	+20.000%	2	2	-97.222%
2025-03-19	4.5000	4.5000	4.5000	4.5000	-36.620%	1	1	-96.667%
2025-03-04	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-97.887%