Dark

COF20270115C310
COF Jan 15 2027 310.00 Call (COF270115C00310000)
option OPRA

EOD

Sep 29, 2026

0.1000-23.077%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	-23.077%	1	221	0.000%
2026-09-22	0.1300	0.1300	0.1300	0.1300	-56.667%	3	222	-23.077%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-64.706%	3	219	-66.667%
2026-08-25	0.8500	0.8500	0.8500	0.8500	-2.299%	4	222	-88.235%
2026-08-24	0.9000	0.9000	0.8700	0.8700	-17.143%	9	226	-88.506%
2026-08-19	1.0500	1.0500	1.0500	1.0500	+2.941%	2	235	-90.476%
2026-08-13	1.0300	1.0300	1.0200	1.0200	-21.538%	2	233	-90.196%
2026-08-04	1.3000	1.3000	1.3000	1.3000	+36.842%	4	231	-92.308%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+26.667%	1	232	-89.474%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	15	232	-86.667%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-44.000%	1	232	-85.714%
2026-07-17	1.1900	1.2500	1.1900	1.2500	-13.793%	2	233	-92.000%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-3.333%	1	232	-93.103%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+20.000%	7	231	-93.333%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+8.696%	1	231	-92.000%
2026-06-16	1.1500	1.1500	1.1500	1.1500	+21.053%	25	231	-91.304%
2026-06-15	0.8000	0.9500	0.8000	0.9500	+35.714%	17	231	-89.474%
2026-06-10	0.7000	0.7000	0.7000	0.7000	0.000%	25	216	-85.714%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+7.692%	3	191	-85.714%
2026-06-03	0.6000	0.6500	0.6000	0.6500	-31.579%	61	193	-84.615%
2026-05-06	0.9500	0.9500	0.9500	0.9500	-54.762%	2	243	-89.474%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+29.630%	60	242	-95.238%
2026-04-15	1.6200	1.6200	1.6200	1.6200	+10.959%	25	182	-93.827%
2026-04-14	1.4600	1.4600	1.4600	1.4600	+22.689%	2	207	-93.151%
2026-04-13	1.5000	1.5000	1.1900	1.1900	-24.204%	5	206	-91.597%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+16.296%	25	205	-93.631%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+0.746%	1	195	-92.593%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-67.317%	25	195	-92.537%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+49.091%	1	195	-97.561%
2026-02-24	2.7500	2.7500	2.7500	2.7500	-36.047%	3	194	-96.364%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-12.245%	1	194	-97.674%
2026-02-11	5.1500	5.1500	4.8000	4.9000	-27.941%	4	194	-97.959%
2026-02-02	6.7000	6.8400	6.6000	6.8000	+17.241%	13	195	-98.529%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-17.614%	1	198	-98.276%
2026-01-23	7.0400	7.0400	7.0400	7.0400	-17.176%	1	197	-98.580%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+4.938%	1	197	-98.824%
2026-01-20	8.1000	8.1000	8.1000	8.1000	-25.000%	4	197	-98.765%
2026-01-16	10.8000	10.8000	10.8000	10.8000	+9.645%	1	196	-99.074%
2026-01-15	9.8500	9.8500	9.8500	9.8500	+17.542%	2	196	-98.985%
2026-01-12	9.1600	9.1600	8.3800	8.3800	-41.480%	3	194	-98.807%
2026-01-07	14.3200	14.3200	14.3200	14.3200	-0.968%	7	194	-99.302%
2026-01-06	13.5000	14.4800	13.5000	14.4600	+15.311%	97	187	-99.308%
2026-01-05	12.5400	12.5400	12.5400	12.5400	+15.046%	1	171	-99.203%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-2.330%	1	171	-99.083%
2025-12-30	11.1600	11.1600	11.1600	11.1600	-4.615%	1	171	-99.104%
2025-12-29	11.7000	11.7000	11.7000	11.7000	-5.721%	1	171	-99.145%
2025-12-22	12.0000	12.4100	12.0000	12.4100	+5.617%	5	171	-99.194%
2025-12-18	11.7700	11.7700	11.5700	11.7500	+8.796%	70	173	-99.149%
2025-12-17	10.8000	10.8000	10.8000	10.8000	-5.263%	2	109	-99.074%
2025-12-16	11.8300	11.8300	11.4000	11.4000	-4.523%	15	109	-99.123%
2025-12-11	12.3000	12.3000	11.9400	11.9400	+46.144%	5	109	-99.162%
2025-12-03	8.0700	8.1700	8.0700	8.1700	+36.167%	29	105	-98.776%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+14.286%	10	105	-98.333%
2025-11-20	5.2600	5.7100	5.2500	5.2500	+9.375%	10	105	-98.095%
2025-11-19	4.8000	4.8000	4.8000	4.8000	+6.667%	3	98	-97.917%
2025-11-18	4.3900	4.5000	4.3900	4.5000	-24.623%	24	98	-97.778%
2025-11-17	6.2000	6.2000	5.9700	5.9700	-27.195%	10	98	-98.325%
2025-10-21	8.2000	8.2000	8.2000	8.2000	+36.895%	2	98	-98.780%
2025-10-10	5.9900	5.9900	5.9900	5.9900	-3.387%	1	98	-98.331%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-33.548%	2	99	-98.387%
2025-09-17	9.3300	9.3300	9.3300	9.3300	+22.925%	1	99	-98.928%
2025-09-08	7.5900	7.5900	7.5900	7.5900	+20.476%	10	98	-98.682%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-12.500%	2	100	-98.413%
2025-07-28	7.2000	7.2000	7.2000	7.2000	-22.162%	1	100	-98.611%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-10.714%	4	101	-98.919%
2025-07-10	10.3600	10.3600	10.3600	10.3600	+3.497%	1	101	-99.035%
2025-07-02	10.0100	10.0100	10.0100	10.0100	+15.991%	1	100	-99.001%
2025-06-30	8.6300	8.6300	8.6300	8.6300	+6.543%	1	100	-98.841%
2025-06-27	8.6000	8.6000	8.1000	8.1000	+22.727%	2	100	-98.765%
2025-06-18	6.0900	6.6000	6.0900	6.6000	+12.821%	51	110	-98.485%
2025-06-17	5.1000	5.8500	5.0900	5.8500	-15.217%	110	110	-98.291%
2025-06-12	7.5000	7.5000	6.9000	6.9000	+2.985%	2	65	-98.551%
2025-06-04	6.7000	6.7000	6.7000	6.7000	-10.667%	1	63	-98.507%
2025-05-14	7.5000	7.5000	7.5000	7.5000	-11.243%	1	63	-98.667%
2025-05-13	8.4500	8.4500	8.4500	8.4500	+12.667%	1	64	-98.817%
2025-05-12	7.5000	7.5000	7.5000	7.5000	+14.329%	20	63	-98.667%
2025-05-07	6.6900	6.7900	6.4000	6.5600	+2.181%	95	47	-98.476%
2025-05-06	6.4200	6.4200	6.4200	6.4200	+2.720%	7	138	-98.442%
2025-05-05	6.2500	6.2500	6.2500	6.2500	-2.950%	17	145	-98.400%
2025-05-02	6.0700	6.9800	6.0700	6.4400	+37.021%	104	162	-98.447%
2025-04-22	4.4400	5.0000	4.3900	4.7000	+17.500%	288	213	-97.872%
2025-04-03	3.0000	4.0000	3.0000	4.0000	-27.273%	3	79	-97.500%
2025-04-02	5.5000	5.5000	5.5000	5.5000	+12.936%	1	79	-98.182%
2025-03-25	4.8700	4.8700	4.8700	4.8700	+4.731%	2	78	-97.947%
2025-03-24	4.6500	4.6500	4.6500	4.6500	+22.691%	1	78	-97.849%
2025-03-13	3.7900	3.7900	3.7900	3.7900	+32.056%	1	78	-97.361%
2025-03-10	2.8700	2.8700	2.8700	2.8700	-29.484%	6	78	-96.516%
2025-03-07	3.9100	4.8900	3.9000	4.0700	0.000%	306	84	-97.543%