Dark

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

EOD

Aug 12, 2026

1.50-3.226%(-0.05)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.5000	1.5000	1.4500	1.5000	-3.226%	387	1,321	0.000%
2026-08-11	1.5500	1.5500	1.5200	1.5500	-46.552%	151	1,040	-3.226%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-21.622%	5	890	-48.276%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	890	-59.459%
2026-07-07	3.6000	3.7000	3.6000	3.6000	-19.822%	6	891	-58.333%
2026-06-22	4.4900	4.4900	4.4900	4.4900	-10.200%	1	897	-66.592%
2026-06-16	5.0000	5.0000	5.0000	5.0000	-49.495%	5	897	-70.000%
2026-06-11	9.7000	9.9000	9.7000	9.9000	+17.857%	4	898	-84.848%
2026-06-08	8.4000	8.4000	8.4000	8.4000	+3.704%	2	895	-82.143%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-5.814%	3	894	-81.481%
2026-06-03	8.4000	8.6000	8.4000	8.6000	+13.907%	10	894	-82.558%
2026-06-02	7.9000	7.9000	7.5500	7.5500	+1.071%	4	895	-80.132%
2026-06-01	7.3000	7.4700	7.3000	7.4700	+9.853%	6	893	-79.920%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-4.225%	1	893	-77.941%
2026-05-28	7.2000	7.3000	7.1000	7.1000	+4.412%	3	893	-78.873%
2026-05-27	6.8000	6.9000	6.7000	6.8000	-5.556%	15	892	-77.941%
2026-05-26	7.1000	7.2000	7.1000	7.2000	+1.408%	8	892	-79.167%
2026-05-22	7.2000	7.2000	7.1000	7.1000	-7.792%	17	887	-78.873%
2026-05-21	8.0000	8.0000	7.7000	7.7000	-2.532%	46	863	-80.519%
2026-05-20	7.9000	7.9000	7.9000	7.9000	-3.659%	1	863	-81.013%
2026-05-19	8.1000	8.2000	8.1000	8.2000	+5.128%	4	505	-81.707%
2026-05-18	7.7000	7.8000	7.6900	7.8000	-2.500%	396	505	-80.769%
2026-05-15	8.0000	8.1000	8.0000	8.0000	-1.235%	33	505	-81.250%
2026-05-14	8.4000	8.4000	8.0000	8.1000	-8.989%	102	501	-81.481%
2026-05-13	8.8000	8.9000	8.8000	8.9000	-1.111%	2	230	-83.146%
2026-05-12	9.1000	9.1000	8.9000	9.0000	+7.143%	188	230	-83.333%
2026-05-11	7.9000	8.4000	7.8000	8.4000	+10.526%	17	230	-82.143%
2026-05-08	7.8000	7.8000	7.6000	7.6000	+0.930%	3	219	-80.263%
2026-05-07	7.3000	7.5300	7.2000	7.5300	+7.571%	130	219	-80.080%
2026-05-06	7.0000	7.1000	7.0000	7.0000	-9.091%	4	114	-78.571%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-7.229%	2	117	-80.519%
2026-04-30	8.3000	8.3000	8.3000	8.3000	-1.190%	5	118	-81.928%
2026-04-24	8.4000	8.4000	8.4000	8.4000	+13.821%	12	113	-82.143%
2026-04-22	7.3800	7.3800	7.3800	7.3800	+8.529%	2	103	-79.675%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+3.030%	3	101	-77.941%
2026-04-17	6.6000	6.6000	6.6000	6.6000	-21.429%	1	101	-77.273%
2026-04-14	8.5000	8.5000	8.4000	8.4000	-15.152%	6	100	-82.143%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+2.062%	1	104	-84.848%
2026-04-10	9.6000	9.7000	9.6000	9.7000	+3.191%	6	103	-84.536%
2026-04-09	9.5000	9.5000	9.4000	9.4000	-8.738%	3	102	-84.043%
2026-04-08	10.3000	10.3000	10.3000	10.3000	-18.254%	1	103	-85.437%
2026-04-07	12.6000	12.6000	12.6000	12.6000	+0.800%	1	103	-88.095%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+5.932%	1	103	-88.000%
2026-04-01	11.8000	11.8000	11.8000	11.8000	-2.881%	2	102	-87.288%
2026-03-25	12.1500	12.1500	12.1500	12.1500	-11.314%	1	102	-87.654%
2026-03-20	13.7000	13.7000	13.7000	13.7000	+4.580%	30	102	-89.051%
2026-03-18	12.7000	13.1000	12.7000	13.1000	-4.380%	4	102	-88.550%
2026-03-13	13.7000	13.7000	13.7000	13.7000	-1.439%	4	98	-89.051%
2026-03-09	13.9000	13.9000	13.9000	13.9000	+8.594%	4	98	-89.209%
2026-03-06	12.9000	12.9000	12.8000	12.8000	+20.755%	6	94	-88.281%
2026-03-05	10.4000	10.6000	10.4000	10.6000	-1.852%	16	94	-85.849%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+4.854%	25	108	-86.111%
2026-02-27	10.2400	10.3000	10.2400	10.3000	+60.938%	7	84	-85.437%
2026-02-05	6.4000	6.4000	6.4000	6.4000	+4.918%	2	77	-76.563%
2026-01-23	5.8100	6.1000	5.8100	6.1000	+23.482%	9	79	-75.410%
2026-01-12	4.9400	4.9400	4.9400	4.9400	+31.733%	2	74	-69.636%
2025-12-30	3.7300	3.7800	3.7300	3.7500	+2.740%	10	73	-60.000%
2025-12-29	3.6500	3.6500	3.6500	3.6500	-1.351%	9	83	-58.904%
2025-12-24	3.7000	4.1000	3.7000	3.7000	-7.500%	6	78	-59.459%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-11.111%	3	78	-62.500%
2025-12-18	4.4500	4.5000	4.3500	4.5000	+2.975%	10	75	-66.667%
2025-12-17	4.3700	4.3700	4.3700	4.3700	-7.021%	1	71	-65.675%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-14.545%	1	70	-68.085%
2025-12-09	5.5000	5.5000	5.5000	5.5000	-25.676%	13	69	-72.727%
2025-11-10	7.4000	7.4000	7.4000	7.4000	0.000%	6	67	-79.730%
2025-10-22	7.4000	7.4000	7.4000	7.4000	-15.909%	1	69	-79.730%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-9.278%	1	68	-82.955%
2025-10-17	9.7000	9.7000	9.7000	9.7000	-4.339%	4	68	-84.536%
2025-10-13	10.1400	10.1400	10.1400	10.1400	+38.904%	1	64	-85.207%
2025-09-16	7.3000	7.3000	7.3000	7.3000	-0.680%	2	63	-79.452%
2025-09-04	7.3500	7.3500	7.3500	7.3500	-13.529%	6	61	-79.592%
2025-08-20	8.5000	8.5000	8.5000	8.5000	-10.053%	7	55	-82.353%
2025-08-08	9.4500	9.4500	9.4500	9.4500	+7.022%	2	62	-84.127%
2025-07-16	8.8300	8.8300	8.8300	8.8300	-36.838%	6	62	-83.012%
2025-06-18	13.9400	13.9800	13.9400	13.9800	+0.576%	4	55	-89.270%
2025-06-06	14.0000	14.0000	13.9000	13.9000	-19.420%	20	55	-89.209%
2025-05-05	17.2600	17.3000	17.2500	17.2500	-4.696%	3	45	-91.304%
2025-04-24	18.1000	18.1000	18.1000	18.1000	-42.902%	3	45	-91.713%
2025-04-04	31.7000	31.7000	31.7000	31.7000	+72.283%	14	45	-95.268%
2025-03-21	18.4000	18.4000	18.4000	18.4000	+70.370%	60	45	-91.848%
2025-01-30	10.8000	10.8000	10.8000	10.8000	+1.887%	7	22	-86.111%
2025-01-29	10.6000	10.6000	10.6000	10.6000	-23.741%	1	15	-85.849%
2025-01-15	13.9000	13.9000	13.9000	13.9000	-15.758%	1	15	-89.209%
2025-01-13	16.5000	16.5000	16.5000	16.5000	-18.276%	14	14	-90.909%
2024-10-25	20.1900	20.1900	20.1900	20.1900	-16.224%	2	1	-92.571%
2024-10-11	24.1000	24.1000	24.1000	24.1000	0.000%	2	1	-93.776%