Dark

COF20270115P150
COF Jan 15 2027 150.00 Put (COF270115P00150000)
option OPRA

EOD

Sep 30, 2026

1.36-2.857%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3600	1.3600	1.3600	1.3600	-2.857%	1	674	0.000%
2026-09-29	1.3500	1.4000	1.3500	1.4000	-3.448%	4	674	-2.857%
2026-09-24	1.4500	1.4500	1.4500	1.4500	+3.571%	1	676	-6.207%
2026-09-23	1.2700	1.4000	1.2700	1.4000	+16.667%	16	676	-2.857%
2026-09-21	1.2000	1.2000	1.2000	1.2000	-20.000%	2	663	+13.333%
2026-09-16	1.5000	1.5000	1.5000	1.5000	+25.000%	1	661	-9.333%
2026-09-15	1.2000	1.2000	1.2000	1.2000	+14.286%	5	660	+13.333%
2026-09-08	1.0500	1.0500	1.0500	1.0500	-7.080%	2	658	+29.524%
2026-09-02	1.1300	1.1300	1.1300	1.1300	+25.556%	2	658	+20.354%
2026-08-19	0.9000	0.9000	0.9000	0.9000	-2.174%	1	659	+51.111%
2026-08-14	0.9200	0.9200	0.9200	0.9200	-18.584%	1	659	+47.826%
2026-08-13	1.1300	1.1300	1.1300	1.1300	-33.529%	10	659	+20.354%
2026-08-03	1.7000	1.7000	1.7000	1.7000	-20.930%	41	669	-20.000%
2026-07-30	2.2400	2.2400	2.1500	2.1500	-32.813%	5	629	-36.744%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+8.475%	2	626	-57.500%
2026-07-22	2.9000	2.9500	2.9000	2.9500	+9.259%	21	628	-53.898%
2026-07-21	2.8000	2.8000	2.7000	2.7000	+3.846%	21	608	-49.630%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-5.455%	20	588	-47.692%
2026-07-17	2.7500	2.7500	2.7500	2.7500	-6.780%	5	582	-50.545%
2026-07-14	2.9500	2.9500	2.9500	2.9500	-4.839%	1	582	-53.898%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-26.190%	1	582	-56.129%
2026-07-08	3.5000	4.2000	3.5000	4.2000	+40.000%	2	583	-67.619%
2026-07-07	2.8500	3.0000	2.8500	3.0000	+5.263%	6	584	-54.667%
2026-07-06	2.8000	2.8500	2.7000	2.8500	-19.718%	31	588	-52.281%
2026-06-24	3.5500	3.5500	3.5500	3.5500	-8.974%	2	589	-61.690%
2026-06-22	3.9000	3.9000	3.9000	3.9000	+2.632%	1	589	-65.128%
2026-06-18	3.6900	3.8000	3.6900	3.8000	-12.644%	2	590	-64.211%
2026-06-16	4.6000	4.6000	4.3500	4.3500	-11.224%	6	590	-68.736%
2026-06-15	4.9300	4.9300	4.9000	4.9000	-25.532%	6	590	-72.245%
2026-06-12	6.5800	6.5800	6.5800	6.5800	-9.863%	3	590	-79.331%
2026-06-05	6.7500	7.3000	6.7500	7.3000	+1.389%	4	587	-81.370%
2026-06-03	7.2000	7.2000	7.2000	7.2000	+15.385%	5	583	-81.111%
2026-05-26	6.0000	6.2400	6.0000	6.2400	+3.140%	7	583	-78.205%
2026-05-22	6.0000	6.0500	6.0000	6.0500	-6.923%	4	580	-77.521%
2026-05-21	6.7000	6.8000	6.5000	6.5000	+0.154%	11	580	-79.077%
2026-05-20	6.7900	6.7900	6.4800	6.4900	-5.942%	61	580	-79.045%
2026-05-19	6.9000	6.9000	6.9000	6.9000	+3.759%	1	567	-80.290%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-2.206%	2	567	-79.549%
2026-05-15	6.9000	6.9000	6.8000	6.8000	-2.857%	278	567	-80.000%
2026-05-14	7.1000	7.1000	7.0000	7.0000	-6.667%	6	431	-80.571%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-3.846%	1	423	-81.867%
2026-05-12	7.8000	7.8000	7.7000	7.8000	+16.418%	5	423	-82.564%
2026-05-11	6.8000	7.5000	6.7000	6.7000	-1.471%	18	423	-79.701%
2026-05-08	6.7000	6.8000	6.6000	6.8000	+7.937%	14	410	-80.000%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-6.942%	11	405	-78.413%
2026-05-05	6.7700	6.7700	6.7700	6.7700	+2.576%	1	401	-79.911%
2026-05-04	6.8000	6.8000	6.6000	6.6000	-9.589%	4	401	-79.394%
2026-04-30	7.4000	7.4000	7.3000	7.3000	+13.178%	2	400	-81.370%
2026-04-22	6.1000	6.4500	6.1000	6.4500	+5.738%	6	398	-78.915%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+5.172%	3	397	-77.705%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-10.769%	1	399	-76.552%
2026-04-16	6.0000	6.5000	6.0000	6.5000	-2.985%	6	399	-79.077%
2026-04-15	6.7000	6.7000	6.7000	6.7000	-7.840%	1	395	-79.701%
2026-04-14	7.5000	7.5000	7.2700	7.2700	-9.125%	26	396	-81.293%
2026-04-13	8.8000	8.8000	8.0000	8.0000	-5.882%	3	371	-83.000%
2026-04-10	8.6000	8.6000	8.5000	8.5000	+2.781%	9	370	-84.000%
2026-04-09	8.3000	8.3000	8.2700	8.2700	-7.598%	4	368	-83.555%
2026-04-08	9.1000	9.1000	8.9500	8.9500	-20.089%	2	367	-84.804%
2026-04-07	11.4000	11.4000	11.2000	11.2000	+2.752%	2	367	-87.857%
2026-04-06	11.1000	11.1000	10.9000	10.9000	-4.386%	31	366	-87.523%
2026-04-02	11.4000	11.4000	11.4000	11.4000	-0.870%	3	367	-88.070%
2026-03-31	11.5000	11.5000	11.5000	11.5000	-9.449%	1	367	-88.174%
2026-03-30	12.6000	12.7000	12.6000	12.7000	-4.511%	20	367	-89.291%
2026-03-27	12.6000	13.3000	12.5000	13.3000	+9.917%	21	372	-89.774%
2026-03-20	12.1000	12.1000	12.1000	12.1000	-3.200%	1	366	-88.760%
2026-03-19	12.5000	12.5000	12.5000	12.5000	+5.932%	3	366	-89.120%
2026-03-18	11.8000	11.8000	11.8000	11.8000	-1.667%	2	366	-88.475%
2026-03-16	11.9000	12.0000	11.9000	12.0000	-5.512%	3	365	-88.667%
2026-03-13	12.8000	12.8000	12.7000	12.7000	-5.224%	200	364	-89.291%
2026-03-12	13.2000	13.4000	13.2000	13.4000	+11.667%	11	214	-89.851%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-5.512%	1	214	-88.667%
2026-03-09	12.2000	12.7000	12.2000	12.7000	+11.404%	5	214	-89.291%
2026-03-06	11.4000	11.4000	11.4000	11.4000	+18.750%	1	211	-88.070%
2026-03-05	9.1000	9.6000	9.1000	9.6000	-12.727%	3	211	-85.833%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+20.219%	20	212	-87.636%
2026-02-27	9.0000	9.3000	9.0000	9.1500	+34.956%	5	232	-85.137%
2026-02-26	6.7800	6.7800	6.7800	6.7800	-7.629%	10	228	-79.941%
2026-02-25	8.0000	8.0000	7.3400	7.3400	-24.718%	16	203	-81.471%
2026-02-24	9.7500	9.7500	9.7500	9.7500	+37.324%	30	203	-86.051%
2026-02-13	7.1000	7.1000	7.1000	7.1000	+29.091%	2	233	-80.845%
2026-02-11	5.5600	5.5600	5.5000	5.5000	+14.583%	3	233	-75.273%
2026-02-06	5.1000	5.1000	4.8000	4.8000	-14.286%	11	233	-71.667%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+12.000%	7	233	-75.714%
2026-02-04	5.0000	5.0000	5.0000	5.0000	0.000%	1	233	-72.800%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-3.846%	10	233	-72.800%
2026-01-23	4.7000	5.2000	4.7000	5.2000	+20.092%	18	223	-73.846%
2026-01-22	4.1000	4.3300	4.1000	4.3300	+11.026%	2	217	-68.591%
2026-01-15	4.1600	4.1600	3.9000	3.9000	-13.333%	67	216	-65.128%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+12.500%	1	158	-69.778%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-6.977%	3	157	-66.000%
2026-01-12	4.3000	4.3000	4.3000	4.3000	+43.333%	25	154	-68.372%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-10.714%	5	134	-54.667%
2026-01-05	3.3600	3.3600	3.3600	3.3600	+1.818%	5	129	-59.524%
2025-12-26	3.3000	3.3000	3.3000	3.3000	-4.348%	1	129	-58.788%
2025-12-24	3.4500	3.4500	3.4500	3.4500	-11.538%	1	130	-60.580%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-9.302%	3	130	-65.128%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+2.381%	1	132	-68.372%
2025-12-15	4.2000	4.2000	4.2000	4.2000	-23.636%	1	133	-67.619%
2025-12-10	4.8000	5.5000	4.8000	5.5000	+10.000%	2	133	-75.273%
2025-12-05	5.3000	5.3000	5.0000	5.0000	-39.394%	2	132	-72.800%
2025-11-21	8.2500	8.2500	8.2500	8.2500	+37.500%	1	132	-83.515%
2025-10-27	6.0000	6.0000	6.0000	6.0000	-11.765%	1	133	-77.333%
2025-10-23	6.9000	6.9000	6.8000	6.8000	-18.072%	15	133	-80.000%
2025-10-10	8.3000	8.3000	8.3000	8.3000	+12.162%	1	129	-83.614%
2025-10-08	7.4000	7.4000	7.4000	7.4000	+2.069%	13	129	-81.622%
2025-10-01	7.2500	7.2500	7.2500	7.2500	-3.333%	1	142	-81.241%
2025-09-30	7.5000	7.5000	7.5000	7.5000	+17.188%	1	141	-81.867%
2025-09-29	6.4000	6.4000	6.4000	6.4000	+1.587%	2	141	-78.750%
2025-09-26	6.3000	6.3000	6.3000	6.3000	-1.563%	27	141	-78.413%
2025-09-25	6.4000	6.4000	6.4000	6.4000	+1.587%	1	124	-78.750%
2025-09-16	6.3000	6.3000	6.3000	6.3000	+5.000%	2	123	-78.413%
2025-09-11	6.0000	6.0000	6.0000	6.0000	-6.250%	1	123	-77.333%
2025-09-10	6.4000	6.4000	6.4000	6.4000	-3.759%	1	122	-78.750%
2025-09-05	6.7000	6.7000	6.6500	6.6500	-22.854%	3	121	-79.549%
2025-08-11	8.6200	8.6200	8.6200	8.6200	+1.531%	6	121	-84.223%
2025-08-01	8.4000	8.4900	8.4000	8.4900	+11.711%	2	115	-83.981%
2025-07-30	7.6000	7.6000	7.6000	7.6000	-1.299%	1	113	-82.105%
2025-07-29	7.4000	7.7000	7.4000	7.7000	+2.667%	3	112	-82.338%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+4.167%	1	109	-81.867%
2025-07-23	7.2000	7.2000	7.2000	7.2000	-11.656%	1	108	-81.111%
2025-07-16	8.1600	8.1600	8.1500	8.1500	+3.822%	2	107	-83.313%
2025-07-14	7.5000	7.8500	7.5000	7.8500	-1.134%	10	105	-82.675%
2025-07-10	7.9400	7.9400	7.9400	7.9400	-4.337%	10	109	-82.872%
2025-07-03	8.3000	8.3000	8.3000	8.3000	-10.753%	2	117	-83.614%
2025-06-30	9.3000	9.3000	9.3000	9.3000	-11.090%	2	117	-85.376%
2025-06-24	10.4600	10.4600	10.4600	10.4600	-13.195%	1	115	-86.998%
2025-06-20	12.0500	12.0500	12.0500	12.0500	+0.417%	10	115	-88.714%
2025-06-10	12.0000	12.0000	12.0000	12.0000	-1.639%	2	120	-88.667%
2025-06-09	12.2000	12.2000	12.2000	12.2000	-8.955%	1	120	-88.852%
2025-06-04	13.4000	13.4000	13.4000	13.4000	-8.219%	95	137	-89.851%
2025-05-27	14.6000	14.6000	14.6000	14.6000	-6.410%	2	137	-90.685%
2025-05-23	15.2000	15.6000	15.2000	15.6000	+9.091%	6	134	-91.282%
2025-05-21	14.3000	14.3000	14.3000	14.3000	+19.167%	3	134	-90.490%
2025-05-13	12.1000	12.1000	12.0000	12.0000	-18.919%	6	131	-88.667%
2025-05-05	14.8000	14.8000	14.8000	14.8000	-12.426%	2	126	-90.811%
2025-04-29	16.9000	16.9000	16.9000	16.9000	+0.595%	2	124	-91.953%
2025-04-28	16.6000	17.1000	16.6000	16.8000	-20.076%	11	122	-91.905%
2025-04-22	21.0200	21.0200	21.0200	21.0200	-31.397%	10	111	-93.530%
2025-04-09	30.6400	30.6400	30.6400	30.6400	+51.234%	1	101	-95.561%
2025-04-03	20.2600	20.2600	20.2600	20.2600	+39.148%	7	101	-93.287%
2025-03-24	14.5600	14.5600	14.5600	14.5600	+36.075%	1	94	-90.659%
2025-02-24	10.9000	10.9000	10.7000	10.7000	+12.632%	66	93	-87.290%
2025-02-20	7.7000	9.5000	7.7000	9.5000	+2.151%	21	27	-85.684%
2025-01-30	9.3000	9.3000	9.3000	9.3000	-14.365%	5	2	-85.376%
2025-01-22	10.8600	10.8600	10.8600	10.8600	-49.276%	1	2	-87.477%
2024-10-11	21.4100	21.4100	21.4100	21.4100	-5.265%	2	1	-93.648%
2024-09-19	22.6000	22.6000	22.6000	22.6000	0.000%	1	1	-93.982%