Dark

COF20270115P160
COF Jan 15 2027 160.00 Put (COF270115P00160000)
option OPRA

EOD

Sep 30, 2026

2.400.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4000	2.4000	2.4000	2.4000	0.000%	1	542	0.000%
2026-09-24	2.4000	2.4000	2.4000	2.4000	+4.803%	4	541	0.000%
2026-09-23	2.3000	2.3000	2.2900	2.2900	+9.048%	8	541	+4.803%
2026-09-18	2.1000	2.1000	2.1000	2.1000	+3.960%	3	544	+14.286%
2026-09-15	2.0200	2.0200	2.0200	2.0200	+9.189%	1	541	+18.812%
2026-09-11	1.8500	1.8500	1.8500	1.8500	0.000%	3	541	+29.730%
2026-09-10	1.8500	1.8500	1.8500	1.8500	+32.143%	1	538	+29.730%
2026-09-03	1.4000	1.4000	1.4000	1.4000	-16.667%	3	538	+71.429%
2026-09-02	1.6800	1.6800	1.6800	1.6800	+1.818%	2	535	+42.857%
2026-08-31	1.8000	1.8000	1.6500	1.6500	-2.941%	6	536	+45.455%
2026-08-27	1.7000	1.7000	1.7000	1.7000	-5.556%	4	537	+41.176%
2026-08-20	1.7500	1.8000	1.7500	1.8000	+38.462%	11	533	+33.333%
2026-08-18	1.3000	1.3000	1.3000	1.3000	-3.704%	5	528	+84.615%
2026-08-17	1.3500	1.3500	1.3500	1.3500	0.000%	9	528	+77.778%
2026-08-14	1.3000	1.3500	1.3000	1.3500	-17.178%	8	528	+77.778%
2026-08-13	1.6300	1.6300	1.6300	1.6300	-9.444%	3	528	+47.239%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-28.287%	11	525	+33.333%
2026-08-03	2.4900	2.7700	2.4900	2.5100	-23.939%	13	520	-4.382%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	523	-27.273%
2026-07-29	3.1000	3.1000	3.1000	3.1000	-31.111%	1	522	-22.581%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-8.163%	2	523	-46.667%
2026-07-23	4.4000	4.9000	4.4000	4.9000	+19.512%	4	523	-51.020%
2026-07-21	4.0500	4.2000	4.0500	4.1000	+6.494%	10	523	-41.463%
2026-07-20	3.8600	3.8600	3.8500	3.8500	+14.925%	3	526	-37.662%
2026-07-16	3.3500	3.3500	3.3500	3.3500	-10.667%	2	525	-28.358%
2026-07-15	3.7500	3.7500	3.7500	3.7500	-5.063%	10	525	-36.000%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-12.222%	3	525	-39.241%
2026-07-10	4.5000	4.5000	4.5000	4.5000	0.000%	1	525	-46.667%
2026-07-07	4.0000	4.5000	4.0000	4.5000	+9.756%	25	525	-46.667%
2026-07-06	4.3000	4.3000	3.9000	4.1000	-4.651%	10	534	-41.463%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-14.000%	3	531	-44.186%
2026-06-30	5.0000	5.1000	5.0000	5.0000	+4.167%	9	531	-52.000%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-3.614%	5	531	-50.000%
2026-06-25	5.1000	5.1000	4.9800	4.9800	-11.071%	81	531	-51.807%
2026-06-24	5.5000	5.6000	5.5000	5.6000	+1.818%	4	451	-57.143%
2026-06-22	5.4500	5.5700	5.4400	5.5000	-19.118%	10	454	-56.364%
2026-06-15	6.8000	6.8000	6.8000	6.8000	-40.351%	1	449	-64.706%
2026-06-11	11.4000	11.4000	11.4000	11.4000	+11.765%	3	449	-78.947%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+14.607%	1	449	-76.471%
2026-06-09	8.9000	8.9000	8.9000	8.9000	-12.745%	5	449	-73.034%
2026-06-05	10.2000	10.2000	10.2000	10.2000	+2.513%	1	444	-76.471%
2026-06-03	9.5000	9.9500	9.5000	9.9500	+8.152%	4	444	-75.879%
2026-06-02	9.3000	9.4000	9.2000	9.2000	+4.427%	21	444	-73.913%
2026-06-01	8.7000	8.8500	8.7000	8.8100	+8.765%	7	424	-72.758%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-4.706%	2	419	-70.370%
2026-05-28	8.5000	8.6000	8.5000	8.5000	+4.938%	8	417	-71.765%
2026-05-27	8.0000	8.1000	7.9000	8.1000	-6.897%	8	416	-70.370%
2026-05-26	8.3000	8.7000	8.3000	8.7000	+2.353%	24	410	-72.414%
2026-05-22	8.4000	8.5000	8.4000	8.5000	-3.409%	10	383	-71.765%
2026-05-21	9.1000	9.3000	8.8000	8.8000	-2.222%	21	367	-72.727%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-5.263%	1	367	-73.333%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+3.261%	5	363	-74.737%
2026-05-18	8.8000	9.2000	8.8000	9.2000	0.000%	10	363	-73.913%
2026-05-15	9.3000	9.4000	9.2000	9.2000	-4.167%	9	363	-73.913%
2026-05-14	9.9000	9.9000	9.6000	9.6000	-5.882%	9	360	-75.000%
2026-05-13	10.3000	10.3000	10.2000	10.2000	-0.971%	5	348	-76.471%
2026-05-12	10.6000	10.6000	10.3000	10.3000	+1.980%	4	348	-76.699%
2026-05-11	9.2000	10.1000	9.2000	10.1000	+10.989%	7	348	-76.238%
2026-05-08	9.0000	9.1000	9.0000	9.1000	+6.308%	102	343	-73.626%
2026-05-07	8.2500	8.6000	8.2500	8.5600	+4.390%	21	268	-71.963%
2026-05-06	8.2000	8.2000	8.2000	8.2000	-8.889%	5	253	-70.732%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.273%	1	252	-73.333%
2026-05-04	9.0000	9.0000	8.8000	8.8000	-1.786%	14	251	-72.727%
2026-05-01	8.9600	8.9600	8.9600	8.9600	-6.667%	10	241	-73.214%
2026-04-30	9.7000	9.7000	9.6000	9.6000	+3.226%	4	241	-75.000%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-6.061%	11	239	-74.194%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+1.020%	1	236	-75.758%
2026-04-24	9.7000	9.8000	9.7000	9.8000	+15.294%	12	235	-75.510%
2026-04-22	8.3000	8.5000	8.3000	8.5000	+4.938%	7	235	-71.765%
2026-04-21	8.1400	8.1400	8.1000	8.1000	+3.846%	2	228	-70.370%
2026-04-17	7.8000	7.8000	7.8000	7.8000	-9.722%	1	228	-69.231%
2026-04-16	8.6400	8.6400	8.6400	8.6400	-5.159%	1	228	-72.222%
2026-04-15	9.1100	9.1100	9.1100	9.1100	-2.567%	1	228	-73.655%
2026-04-14	9.7000	9.7000	9.3500	9.3500	-7.426%	40	231	-74.332%
2026-04-13	10.5300	10.5300	10.1000	10.1000	-9.009%	5	204	-76.238%
2026-04-10	11.0000	11.1000	11.0000	11.1000	+3.738%	23	202	-78.378%
2026-04-09	10.9000	10.9000	10.7000	10.7000	-7.759%	3	219	-77.570%
2026-04-08	11.5000	11.6000	11.5000	11.6000	-18.881%	2	220	-79.310%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+1.418%	1	220	-83.217%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+5.224%	1	220	-82.979%
2026-04-01	13.4000	13.4000	13.4000	13.4000	-17.791%	2	220	-82.090%
2026-03-30	16.3000	16.3000	16.3000	16.3000	+25.385%	1	219	-85.276%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+1.562%	5	218	-81.538%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-16.883%	5	213	-81.250%
2026-03-20	15.4000	15.4000	15.4000	15.4000	-1.092%	1	208	-84.416%
2026-03-19	15.5700	15.5700	15.5700	15.5700	-6.766%	1	209	-84.586%
2026-03-12	16.8000	16.8000	16.6000	16.7000	+11.333%	88	209	-85.629%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-4.459%	4	221	-84.000%
2026-03-09	15.8000	15.8000	15.7000	15.7000	+7.534%	8	221	-84.713%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+18.699%	5	216	-83.562%
2026-03-05	12.3000	12.3000	12.3000	12.3000	+1.569%	20	211	-80.488%
2026-03-04	12.1100	12.1100	12.1100	12.1100	+0.083%	1	191	-80.182%
2026-03-02	12.1000	12.1000	12.1000	12.1000	+3.419%	3	190	-80.165%
2026-02-27	11.7000	11.7000	11.7000	11.7000	+7.339%	2	191	-79.487%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-6.034%	2	189	-77.982%
2026-02-23	11.5300	11.6000	11.5200	11.6000	+36.954%	3	189	-79.310%
2026-02-20	8.4700	8.4700	8.4700	8.4700	-4.617%	1	187	-71.665%
2026-02-19	8.8800	8.8800	8.8800	8.8800	-1.333%	1	187	-72.973%
2026-02-13	9.2000	9.2000	9.0000	9.0000	+42.857%	7	184	-73.333%
2026-02-09	6.3000	6.3000	6.3000	6.3000	0.000%	1	184	-61.905%
2026-02-06	6.4000	6.4000	6.3000	6.3000	+1.613%	4	184	-61.905%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-7.463%	1	184	-61.290%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+17.544%	4	184	-64.179%
2026-01-12	5.6000	5.7000	5.3000	5.7000	+32.558%	5	184	-57.895%
2025-12-30	4.2300	4.3000	4.2300	4.3000	+3.614%	10	182	-44.186%
2025-12-29	4.1500	4.1500	4.1500	4.1500	-2.353%	9	182	-42.169%
2025-12-24	4.2000	4.6500	4.2000	4.2500	-5.556%	6	177	-43.529%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-9.457%	8	177	-46.667%
2025-12-18	5.0500	5.1200	4.9700	4.9700	-0.996%	8	177	-51.710%
2025-12-17	5.0200	5.0200	5.0200	5.0200	-6.168%	1	175	-52.191%
2025-12-15	5.3500	5.3500	5.3500	5.3500	-6.140%	1	175	-55.140%
2025-12-11	5.7000	5.7000	5.7000	5.7000	-41.176%	1	175	-57.895%
2025-11-24	9.6500	10.0000	9.6500	9.6900	-11.909%	7	175	-75.232%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+33.333%	100	170	-78.182%
2025-10-24	8.2500	8.2500	8.2500	8.2500	-12.234%	2	70	-70.909%
2025-10-22	9.4000	9.4000	9.4000	9.4000	-14.390%	1	68	-74.468%
2025-10-16	10.9800	10.9800	10.9800	10.9800	+42.412%	1	67	-78.142%
2025-09-22	7.6000	7.7100	7.6000	7.7100	-4.815%	4	66	-68.872%
2025-09-16	8.1000	8.1000	8.1000	8.1000	+2.532%	2	66	-70.370%
2025-09-12	7.9000	7.9000	7.9000	7.9000	+0.509%	1	66	-69.620%
2025-09-05	7.8600	7.8600	7.8600	7.8600	-4.727%	1	66	-69.466%
2025-09-04	8.2500	8.2500	8.2500	8.2500	-12.234%	16	67	-70.909%
2025-08-15	9.4000	9.4000	9.4000	9.4000	-1.053%	1	51	-74.468%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-1.042%	1	51	-74.737%
2025-07-14	9.5900	9.6000	9.5900	9.6000	-6.796%	8	51	-75.000%
2025-07-03	10.3000	10.3000	10.3000	10.3000	-5.505%	2	50	-76.699%
2025-07-01	10.9700	10.9700	10.9000	10.9000	-3.197%	3	50	-77.982%
2025-06-30	11.3000	11.3000	11.2600	11.2600	-18.993%	10	49	-78.686%
2025-06-23	13.9000	13.9000	13.9000	13.9000	-9.150%	6	39	-82.734%
2025-06-06	15.3000	15.3000	15.3000	15.3000	-4.969%	10	39	-84.314%
2025-06-04	16.1000	16.1000	16.1000	16.1000	-5.405%	1	34	-85.093%
2025-06-02	16.8000	17.0200	16.8000	17.0200	-3.842%	2	34	-85.899%
2025-05-21	17.7000	17.7000	17.7000	17.7000	-10.152%	6	33	-86.441%
2025-05-06	19.7000	19.7000	19.7000	19.7000	-37.658%	1	27	-87.817%
2025-04-08	31.6000	31.6000	31.6000	31.6000	-6.509%	5	27	-92.405%
2025-04-04	33.8000	33.8000	33.8000	33.8000	+43.585%	10	27	-92.899%
2025-04-03	26.0500	26.0500	23.5400	23.5400	+19.069%	2	28	-89.805%
2025-03-20	19.7700	19.7700	19.7700	19.7700	-6.259%	10	28	-87.860%
2025-03-14	21.4000	21.4000	21.0900	21.0900	+14.000%	4	21	-88.620%
2025-01-13	20.0000	20.0000	18.5000	18.5000	+4.816%	10	20	-87.027%
2024-12-30	17.6500	17.6500	17.6500	17.6500	-21.381%	10	10	-86.402%
2024-10-25	22.6000	22.6000	22.4500	22.4500	0.000%	4	0	-89.310%