Dark

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

EOD

Aug 13, 2026

1.02-21.538%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0300	1.0300	1.0200	1.0200	-21.538%	2	233	0.000%
2026-08-04	1.3000	1.3000	1.3000	1.3000	+36.842%	4	231	-21.538%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+26.667%	1	232	+7.368%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	15	232	+36.000%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-44.000%	1	232	+45.714%
2026-07-17	1.1900	1.2500	1.1900	1.2500	-13.793%	2	233	-18.400%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-3.333%	1	232	-29.655%
2026-06-25	1.5000	1.5000	1.5000	1.5000	+20.000%	7	231	-32.000%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+8.696%	1	231	-18.400%
2026-06-16	1.1500	1.1500	1.1500	1.1500	+21.053%	25	231	-11.304%
2026-06-15	0.8000	0.9500	0.8000	0.9500	+35.714%	17	231	+7.368%
2026-06-10	0.7000	0.7000	0.7000	0.7000	0.000%	25	216	+45.714%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+7.692%	3	191	+45.714%
2026-06-03	0.6000	0.6500	0.6000	0.6500	-31.579%	61	193	+56.923%
2026-05-06	0.9500	0.9500	0.9500	0.9500	-54.762%	2	243	+7.368%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+29.630%	60	242	-51.429%
2026-04-15	1.6200	1.6200	1.6200	1.6200	+10.959%	25	182	-37.037%
2026-04-14	1.4600	1.4600	1.4600	1.4600	+22.689%	2	207	-30.137%
2026-04-13	1.5000	1.5000	1.1900	1.1900	-24.204%	5	206	-14.286%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+16.296%	25	205	-35.032%
2026-03-31	1.3500	1.3500	1.3500	1.3500	+0.746%	1	195	-24.444%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-67.317%	25	195	-23.881%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+49.091%	1	195	-75.122%
2026-02-24	2.7500	2.7500	2.7500	2.7500	-36.047%	3	194	-62.909%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-12.245%	1	194	-76.279%
2026-02-11	5.1500	5.1500	4.8000	4.9000	-27.941%	4	194	-79.184%
2026-02-02	6.7000	6.8400	6.6000	6.8000	+17.241%	13	195	-85.000%
2026-01-28	5.8000	5.8000	5.8000	5.8000	-17.614%	1	198	-82.414%
2026-01-23	7.0400	7.0400	7.0400	7.0400	-17.176%	1	197	-85.511%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+4.938%	1	197	-88.000%
2026-01-20	8.1000	8.1000	8.1000	8.1000	-25.000%	4	197	-87.407%
2026-01-16	10.8000	10.8000	10.8000	10.8000	+9.645%	1	196	-90.556%
2026-01-15	9.8500	9.8500	9.8500	9.8500	+17.542%	2	196	-89.645%
2026-01-12	9.1600	9.1600	8.3800	8.3800	-41.480%	3	194	-87.828%
2026-01-07	14.3200	14.3200	14.3200	14.3200	-0.968%	7	194	-92.877%
2026-01-06	13.5000	14.4800	13.5000	14.4600	+15.311%	97	187	-92.946%
2026-01-05	12.5400	12.5400	12.5400	12.5400	+15.046%	1	171	-91.866%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-2.330%	1	171	-90.642%
2025-12-30	11.1600	11.1600	11.1600	11.1600	-4.615%	1	171	-90.860%
2025-12-29	11.7000	11.7000	11.7000	11.7000	-5.721%	1	171	-91.282%
2025-12-22	12.0000	12.4100	12.0000	12.4100	+5.617%	5	171	-91.781%
2025-12-18	11.7700	11.7700	11.5700	11.7500	+8.796%	70	173	-91.319%
2025-12-17	10.8000	10.8000	10.8000	10.8000	-5.263%	2	109	-90.556%
2025-12-16	11.8300	11.8300	11.4000	11.4000	-4.523%	15	109	-91.053%
2025-12-11	12.3000	12.3000	11.9400	11.9400	+46.144%	5	109	-91.457%
2025-12-03	8.0700	8.1700	8.0700	8.1700	+36.167%	29	105	-87.515%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+14.286%	10	105	-83.000%
2025-11-20	5.2600	5.7100	5.2500	5.2500	+9.375%	10	105	-80.571%
2025-11-19	4.8000	4.8000	4.8000	4.8000	+6.667%	3	98	-78.750%
2025-11-18	4.3900	4.5000	4.3900	4.5000	-24.623%	24	98	-77.333%
2025-11-17	6.2000	6.2000	5.9700	5.9700	-27.195%	10	98	-82.915%
2025-10-21	8.2000	8.2000	8.2000	8.2000	+36.895%	2	98	-87.561%
2025-10-10	5.9900	5.9900	5.9900	5.9900	-3.387%	1	98	-82.972%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-33.548%	2	99	-83.548%
2025-09-17	9.3300	9.3300	9.3300	9.3300	+22.925%	1	99	-89.068%
2025-09-08	7.5900	7.5900	7.5900	7.5900	+20.476%	10	98	-86.561%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-12.500%	2	100	-83.810%
2025-07-28	7.2000	7.2000	7.2000	7.2000	-22.162%	1	100	-85.833%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-10.714%	4	101	-88.973%
2025-07-10	10.3600	10.3600	10.3600	10.3600	+3.497%	1	101	-90.154%
2025-07-02	10.0100	10.0100	10.0100	10.0100	+15.991%	1	100	-89.810%
2025-06-30	8.6300	8.6300	8.6300	8.6300	+6.543%	1	100	-88.181%
2025-06-27	8.6000	8.6000	8.1000	8.1000	+22.727%	2	100	-87.407%
2025-06-18	6.0900	6.6000	6.0900	6.6000	+12.821%	51	110	-84.545%
2025-06-17	5.1000	5.8500	5.0900	5.8500	-15.217%	110	110	-82.564%
2025-06-12	7.5000	7.5000	6.9000	6.9000	+2.985%	2	65	-85.217%
2025-06-04	6.7000	6.7000	6.7000	6.7000	-10.667%	1	63	-84.776%
2025-05-14	7.5000	7.5000	7.5000	7.5000	-11.243%	1	63	-86.400%
2025-05-13	8.4500	8.4500	8.4500	8.4500	+12.667%	1	64	-87.929%
2025-05-12	7.5000	7.5000	7.5000	7.5000	+14.329%	20	63	-86.400%
2025-05-07	6.6900	6.7900	6.4000	6.5600	+2.181%	95	47	-84.451%
2025-05-06	6.4200	6.4200	6.4200	6.4200	+2.720%	7	138	-84.112%
2025-05-05	6.2500	6.2500	6.2500	6.2500	-2.950%	17	145	-83.680%
2025-05-02	6.0700	6.9800	6.0700	6.4400	+37.021%	104	162	-84.161%
2025-04-22	4.4400	5.0000	4.3900	4.7000	+17.500%	288	213	-78.298%
2025-04-03	3.0000	4.0000	3.0000	4.0000	-27.273%	3	79	-74.500%
2025-04-02	5.5000	5.5000	5.5000	5.5000	+12.936%	1	79	-81.455%
2025-03-25	4.8700	4.8700	4.8700	4.8700	+4.731%	2	78	-79.055%
2025-03-24	4.6500	4.6500	4.6500	4.6500	+22.691%	1	78	-78.065%
2025-03-13	3.7900	3.7900	3.7900	3.7900	+32.056%	1	78	-73.087%
2025-03-10	2.8700	2.8700	2.8700	2.8700	-29.484%	6	78	-64.460%
2025-03-07	3.9100	4.8900	3.9000	4.0700	0.000%	306	84	-74.939%