Dark

COF20270115P155
COF Jan 15 2027 155.00 Put (COF270115P00155000)
option OPRA

EOD

Sep 30, 2026

1.81+0.556%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8500	1.8500	1.8100	1.8100	+0.556%	5	1,307	0.000%
2026-09-29	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,311	+0.556%
2026-09-25	1.8500	1.8500	1.6000	1.6000	-14.439%	6	1,309	+13.125%
2026-09-24	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,305	-3.209%
2026-09-23	1.7500	1.8000	1.7500	1.8000	+5.882%	32	1,305	+0.556%
2026-09-18	1.7000	1.7000	1.7000	1.7000	+36.000%	3	1,307	+6.471%
2026-08-28	1.2500	1.2500	1.2500	1.2500	-13.793%	3	1,307	+44.800%
2026-08-20	1.4500	1.4500	1.4500	1.4500	+31.818%	5	1,307	+24.828%
2026-08-17	1.1000	1.1000	1.1000	1.1000	+5.769%	13	1,307	+64.545%
2026-08-14	1.0400	1.0400	1.0400	1.0400	-30.667%	1	1,320	+74.038%
2026-08-12	1.5000	1.5000	1.4500	1.5000	-3.226%	387	1,321	+20.667%
2026-08-11	1.5500	1.5500	1.5200	1.5500	-46.552%	151	1,040	+16.774%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-21.622%	5	890	-37.586%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	890	-51.081%
2026-07-07	3.6000	3.7000	3.6000	3.6000	-19.822%	6	891	-49.722%
2026-06-22	4.4900	4.4900	4.4900	4.4900	-10.200%	1	897	-59.688%
2026-06-16	5.0000	5.0000	5.0000	5.0000	-49.495%	5	897	-63.800%
2026-06-11	9.7000	9.9000	9.7000	9.9000	+17.857%	4	898	-81.717%
2026-06-08	8.4000	8.4000	8.4000	8.4000	+3.704%	2	895	-78.452%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-5.814%	3	894	-77.654%
2026-06-03	8.4000	8.6000	8.4000	8.6000	+13.907%	10	894	-78.953%
2026-06-02	7.9000	7.9000	7.5500	7.5500	+1.071%	4	895	-76.026%
2026-06-01	7.3000	7.4700	7.3000	7.4700	+9.853%	6	893	-75.770%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-4.225%	1	893	-73.382%
2026-05-28	7.2000	7.3000	7.1000	7.1000	+4.412%	3	893	-74.507%
2026-05-27	6.8000	6.9000	6.7000	6.8000	-5.556%	15	892	-73.382%
2026-05-26	7.1000	7.2000	7.1000	7.2000	+1.408%	8	892	-74.861%
2026-05-22	7.2000	7.2000	7.1000	7.1000	-7.792%	17	887	-74.507%
2026-05-21	8.0000	8.0000	7.7000	7.7000	-2.532%	46	863	-76.494%
2026-05-20	7.9000	7.9000	7.9000	7.9000	-3.659%	1	863	-77.089%
2026-05-19	8.1000	8.2000	8.1000	8.2000	+5.128%	4	505	-77.927%
2026-05-18	7.7000	7.8000	7.6900	7.8000	-2.500%	396	505	-76.795%
2026-05-15	8.0000	8.1000	8.0000	8.0000	-1.235%	33	505	-77.375%
2026-05-14	8.4000	8.4000	8.0000	8.1000	-8.989%	102	501	-77.654%
2026-05-13	8.8000	8.9000	8.8000	8.9000	-1.111%	2	230	-79.663%
2026-05-12	9.1000	9.1000	8.9000	9.0000	+7.143%	188	230	-79.889%
2026-05-11	7.9000	8.4000	7.8000	8.4000	+10.526%	17	230	-78.452%
2026-05-08	7.8000	7.8000	7.6000	7.6000	+0.930%	3	219	-76.184%
2026-05-07	7.3000	7.5300	7.2000	7.5300	+7.571%	130	219	-75.963%
2026-05-06	7.0000	7.1000	7.0000	7.0000	-9.091%	4	114	-74.143%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-7.229%	2	117	-76.494%
2026-04-30	8.3000	8.3000	8.3000	8.3000	-1.190%	5	118	-78.193%
2026-04-24	8.4000	8.4000	8.4000	8.4000	+13.821%	12	113	-78.452%
2026-04-22	7.3800	7.3800	7.3800	7.3800	+8.529%	2	103	-75.474%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+3.030%	3	101	-73.382%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-21.429%	1	101	-72.576%
2026-04-14	8.5000	8.5000	8.4000	8.4000	-15.152%	6	100	-78.452%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+2.062%	1	104	-81.717%
2026-04-10	9.6000	9.7000	9.6000	9.7000	+3.191%	6	103	-81.340%
2026-04-09	9.5000	9.5000	9.4000	9.4000	-8.738%	3	102	-80.745%
2026-04-08	10.3000	10.3000	10.3000	10.3000	-18.254%	1	103	-82.427%
2026-04-07	12.6000	12.6000	12.6000	12.6000	+0.800%	1	103	-85.635%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+5.932%	1	103	-85.520%
2026-04-01	11.8000	11.8000	11.8000	11.8000	-2.881%	2	102	-84.661%
2026-03-25	12.1500	12.1500	12.1500	12.1500	-11.314%	1	102	-85.103%
2026-03-20	13.7000	13.7000	13.7000	13.7000	+4.580%	30	102	-86.788%
2026-03-18	12.7000	13.1000	12.7000	13.1000	-4.380%	4	102	-86.183%
2026-03-13	13.7000	13.7000	13.7000	13.7000	-1.439%	4	98	-86.788%
2026-03-09	13.9000	13.9000	13.9000	13.9000	+8.594%	4	98	-86.978%
2026-03-06	12.9000	12.9000	12.8000	12.8000	+20.755%	6	94	-85.859%
2026-03-05	10.4000	10.6000	10.4000	10.6000	-1.852%	16	94	-82.925%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+4.854%	25	108	-83.241%
2026-02-27	10.2400	10.3000	10.2400	10.3000	+60.938%	7	84	-82.427%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+4.918%	2	77	-71.719%
2026-01-23	5.8100	6.1000	5.8100	6.1000	+23.482%	9	79	-70.328%
2026-01-12	4.9400	4.9400	4.9400	4.9400	+31.733%	2	74	-63.360%
2025-12-30	3.7300	3.7800	3.7300	3.7500	+2.740%	10	73	-51.733%
2025-12-29	3.6500	3.6500	3.6500	3.6500	-1.351%	9	83	-50.411%
2025-12-24	3.7000	4.1000	3.7000	3.7000	-7.500%	6	78	-51.081%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-11.111%	3	78	-54.750%
2025-12-18	4.4500	4.5000	4.3500	4.5000	+2.975%	10	75	-59.778%
2025-12-17	4.3700	4.3700	4.3700	4.3700	-7.021%	1	71	-58.581%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-14.545%	1	70	-61.489%
2025-12-09	5.5000	5.5000	5.5000	5.5000	-25.676%	13	69	-67.091%
2025-11-10	7.4000	7.4000	7.4000	7.4000	0.000%	6	67	-75.541%
2025-10-22	7.4000	7.4000	7.4000	7.4000	-15.909%	1	69	-75.541%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-9.278%	1	68	-79.432%
2025-10-17	9.7000	9.7000	9.7000	9.7000	-4.339%	4	68	-81.340%
2025-10-13	10.1400	10.1400	10.1400	10.1400	+38.904%	1	64	-82.150%
2025-09-16	7.3000	7.3000	7.3000	7.3000	-0.680%	2	63	-75.205%
2025-09-04	7.3500	7.3500	7.3500	7.3500	-13.529%	6	61	-75.374%
2025-08-20	8.5000	8.5000	8.5000	8.5000	-10.053%	7	55	-78.706%
2025-08-08	9.4500	9.4500	9.4500	9.4500	+7.022%	2	62	-80.847%
2025-07-16	8.8300	8.8300	8.8300	8.8300	-36.838%	6	62	-79.502%
2025-06-18	13.9400	13.9800	13.9400	13.9800	+0.576%	4	55	-87.053%
2025-06-06	14.0000	14.0000	13.9000	13.9000	-19.420%	20	55	-86.978%
2025-05-05	17.2600	17.3000	17.2500	17.2500	-4.696%	3	45	-89.507%
2025-04-24	18.1000	18.1000	18.1000	18.1000	-42.902%	3	45	-90.000%
2025-04-04	31.7000	31.7000	31.7000	31.7000	+72.283%	14	45	-94.290%
2025-03-21	18.4000	18.4000	18.4000	18.4000	+70.370%	60	45	-90.163%
2025-01-30	10.8000	10.8000	10.8000	10.8000	+1.887%	7	22	-83.241%
2025-01-29	10.6000	10.6000	10.6000	10.6000	-23.741%	1	15	-82.925%
2025-01-15	13.9000	13.9000	13.9000	13.9000	-15.758%	1	15	-86.978%
2025-01-13	16.5000	16.5000	16.5000	16.5000	-18.276%	14	14	-89.030%
2024-10-25	20.1900	20.1900	20.1900	20.1900	-16.224%	2	1	-91.035%
2024-10-11	24.1000	24.1000	24.1000	24.1000	0.000%	2	1	-92.490%