Dark

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

EOD

Jun 30, 2026

5.00+4.167%(+0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.0000	5.1000	5.0000	5.0000	+4.167%	9	531	0.000%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-3.614%	5	531	+4.167%
2026-06-25	5.1000	5.1000	4.9800	4.9800	-11.071%	81	531	+0.402%
2026-06-24	5.5000	5.6000	5.5000	5.6000	+1.818%	4	451	-10.714%
2026-06-22	5.4500	5.5700	5.4400	5.5000	-19.118%	10	454	-9.091%
2026-06-15	6.8000	6.8000	6.8000	6.8000	-40.351%	1	449	-26.471%
2026-06-11	11.4000	11.4000	11.4000	11.4000	+11.765%	3	449	-56.140%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+14.607%	1	449	-50.980%
2026-06-09	8.9000	8.9000	8.9000	8.9000	-12.745%	5	449	-43.820%
2026-06-05	10.2000	10.2000	10.2000	10.2000	+2.513%	1	444	-50.980%
2026-06-03	9.5000	9.9500	9.5000	9.9500	+8.152%	4	444	-49.749%
2026-06-02	9.3000	9.4000	9.2000	9.2000	+4.427%	21	444	-45.652%
2026-06-01	8.7000	8.8500	8.7000	8.8100	+8.765%	7	424	-43.246%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-4.706%	2	419	-38.272%
2026-05-28	8.5000	8.6000	8.5000	8.5000	+4.938%	8	417	-41.176%
2026-05-27	8.0000	8.1000	7.9000	8.1000	-6.897%	8	416	-38.272%
2026-05-26	8.3000	8.7000	8.3000	8.7000	+2.353%	24	410	-42.529%
2026-05-22	8.4000	8.5000	8.4000	8.5000	-3.409%	10	383	-41.176%
2026-05-21	9.1000	9.3000	8.8000	8.8000	-2.222%	21	367	-43.182%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-5.263%	1	367	-44.444%
2026-05-19	9.5000	9.5000	9.5000	9.5000	+3.261%	5	363	-47.368%
2026-05-18	8.8000	9.2000	8.8000	9.2000	0.000%	10	363	-45.652%
2026-05-15	9.3000	9.4000	9.2000	9.2000	-4.167%	9	363	-45.652%
2026-05-14	9.9000	9.9000	9.6000	9.6000	-5.882%	9	360	-47.917%
2026-05-13	10.3000	10.3000	10.2000	10.2000	-0.971%	5	348	-50.980%
2026-05-12	10.6000	10.6000	10.3000	10.3000	+1.980%	4	348	-51.456%
2026-05-11	9.2000	10.1000	9.2000	10.1000	+10.989%	7	348	-50.495%
2026-05-08	9.0000	9.1000	9.0000	9.1000	+6.308%	102	343	-45.055%
2026-05-07	8.2500	8.6000	8.2500	8.5600	+4.390%	21	268	-41.589%
2026-05-06	8.2000	8.2000	8.2000	8.2000	-8.889%	5	253	-39.024%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+2.273%	1	252	-44.444%
2026-05-04	9.0000	9.0000	8.8000	8.8000	-1.786%	14	251	-43.182%
2026-05-01	8.9600	8.9600	8.9600	8.9600	-6.667%	10	241	-44.196%
2026-04-30	9.7000	9.7000	9.6000	9.6000	+3.226%	4	241	-47.917%
2026-04-28	9.3000	9.3000	9.3000	9.3000	-6.061%	11	239	-46.237%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+1.020%	1	236	-49.495%
2026-04-24	9.7000	9.8000	9.7000	9.8000	+15.294%	12	235	-48.980%
2026-04-22	8.3000	8.5000	8.3000	8.5000	+4.938%	7	235	-41.176%
2026-04-21	8.1400	8.1400	8.1000	8.1000	+3.846%	2	228	-38.272%
2026-04-17	7.8000	7.8000	7.8000	7.8000	-9.722%	1	228	-35.897%
2026-04-16	8.6400	8.6400	8.6400	8.6400	-5.159%	1	228	-42.130%
2026-04-15	9.1100	9.1100	9.1100	9.1100	-2.567%	1	228	-45.115%
2026-04-14	9.7000	9.7000	9.3500	9.3500	-7.426%	40	231	-46.524%
2026-04-13	10.5300	10.5300	10.1000	10.1000	-9.009%	5	204	-50.495%
2026-04-10	11.0000	11.1000	11.0000	11.1000	+3.738%	23	202	-54.955%
2026-04-09	10.9000	10.9000	10.7000	10.7000	-7.759%	3	219	-53.271%
2026-04-08	11.5000	11.6000	11.5000	11.6000	-18.881%	2	220	-56.897%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+1.418%	1	220	-65.035%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+5.224%	1	220	-64.539%
2026-04-01	13.4000	13.4000	13.4000	13.4000	-17.791%	2	220	-62.687%
2026-03-30	16.3000	16.3000	16.3000	16.3000	+25.385%	1	219	-69.325%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+1.562%	5	218	-61.538%
2026-03-23	12.8000	12.8000	12.8000	12.8000	-16.883%	5	213	-60.938%
2026-03-20	15.4000	15.4000	15.4000	15.4000	-1.092%	1	208	-67.532%
2026-03-19	15.5700	15.5700	15.5700	15.5700	-6.766%	1	209	-67.887%
2026-03-12	16.8000	16.8000	16.6000	16.7000	+11.333%	88	209	-70.060%
2026-03-11	15.0000	15.0000	15.0000	15.0000	-4.459%	4	221	-66.667%
2026-03-09	15.8000	15.8000	15.7000	15.7000	+7.534%	8	221	-68.153%
2026-03-06	14.6000	14.6000	14.6000	14.6000	+18.699%	5	216	-65.753%
2026-03-05	12.3000	12.3000	12.3000	12.3000	+1.569%	20	211	-59.350%
2026-03-04	12.1100	12.1100	12.1100	12.1100	+0.083%	1	191	-58.712%
2026-03-02	12.1000	12.1000	12.1000	12.1000	+3.419%	3	190	-58.678%
2026-02-27	11.7000	11.7000	11.7000	11.7000	+7.339%	2	191	-57.265%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-6.034%	2	189	-54.128%
2026-02-23	11.5300	11.6000	11.5200	11.6000	+36.954%	3	189	-56.897%
2026-02-20	8.4700	8.4700	8.4700	8.4700	-4.617%	1	187	-40.968%
2026-02-19	8.8800	8.8800	8.8800	8.8800	-1.333%	1	187	-43.694%
2026-02-13	9.2000	9.2000	9.0000	9.0000	+42.857%	7	184	-44.444%
2026-02-09	6.3000	6.3000	6.3000	6.3000	0.000%	1	184	-20.635%
2026-02-06	6.4000	6.4000	6.3000	6.3000	+1.613%	4	184	-20.635%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-7.463%	1	184	-19.355%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+17.544%	4	184	-25.373%
2026-01-12	5.6000	5.7000	5.3000	5.7000	+32.558%	5	184	-12.281%
2025-12-30	4.2300	4.3000	4.2300	4.3000	+3.614%	10	182	+16.279%
2025-12-29	4.1500	4.1500	4.1500	4.1500	-2.353%	9	182	+20.482%
2025-12-24	4.2000	4.6500	4.2000	4.2500	-5.556%	6	177	+17.647%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-9.457%	8	177	+11.111%
2025-12-18	5.0500	5.1200	4.9700	4.9700	-0.996%	8	177	+0.604%
2025-12-17	5.0200	5.0200	5.0200	5.0200	-6.168%	1	175	-0.398%
2025-12-15	5.3500	5.3500	5.3500	5.3500	-6.140%	1	175	-6.542%
2025-12-11	5.7000	5.7000	5.7000	5.7000	-41.176%	1	175	-12.281%
2025-11-24	9.6500	10.0000	9.6500	9.6900	-11.909%	7	175	-48.400%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+33.333%	100	170	-54.545%
2025-10-24	8.2500	8.2500	8.2500	8.2500	-12.234%	2	70	-39.394%
2025-10-22	9.4000	9.4000	9.4000	9.4000	-14.390%	1	68	-46.809%
2025-10-16	10.9800	10.9800	10.9800	10.9800	+42.412%	1	67	-54.463%
2025-09-22	7.6000	7.7100	7.6000	7.7100	-4.815%	4	66	-35.149%
2025-09-16	8.1000	8.1000	8.1000	8.1000	+2.532%	2	66	-38.272%
2025-09-12	7.9000	7.9000	7.9000	7.9000	+0.509%	1	66	-36.709%
2025-09-05	7.8600	7.8600	7.8600	7.8600	-4.727%	1	66	-36.387%
2025-09-04	8.2500	8.2500	8.2500	8.2500	-12.234%	16	67	-39.394%
2025-08-15	9.4000	9.4000	9.4000	9.4000	-1.053%	1	51	-46.809%
2025-07-29	9.5000	9.5000	9.5000	9.5000	-1.042%	1	51	-47.368%
2025-07-14	9.5900	9.6000	9.5900	9.6000	-6.796%	8	51	-47.917%
2025-07-03	10.3000	10.3000	10.3000	10.3000	-5.505%	2	50	-51.456%
2025-07-01	10.9700	10.9700	10.9000	10.9000	-3.197%	3	50	-54.128%
2025-06-30	11.3000	11.3000	11.2600	11.2600	-18.993%	10	49	-55.595%
2025-06-23	13.9000	13.9000	13.9000	13.9000	-9.150%	6	39	-64.029%
2025-06-06	15.3000	15.3000	15.3000	15.3000	-4.969%	10	39	-67.320%
2025-06-04	16.1000	16.1000	16.1000	16.1000	-5.405%	1	34	-68.944%
2025-06-02	16.8000	17.0200	16.8000	17.0200	-3.842%	2	34	-70.623%
2025-05-21	17.7000	17.7000	17.7000	17.7000	-10.152%	6	33	-71.751%
2025-05-06	19.7000	19.7000	19.7000	19.7000	-37.658%	1	27	-74.619%
2025-04-08	31.6000	31.6000	31.6000	31.6000	-6.509%	5	27	-84.177%
2025-04-04	33.8000	33.8000	33.8000	33.8000	+43.585%	10	27	-85.207%
2025-04-03	26.0500	26.0500	23.5400	23.5400	+19.069%	2	28	-78.760%
2025-03-20	19.7700	19.7700	19.7700	19.7700	-6.259%	10	28	-74.709%
2025-03-14	21.4000	21.4000	21.0900	21.0900	+14.000%	4	21	-76.292%
2025-01-13	20.0000	20.0000	18.5000	18.5000	+4.816%	10	20	-72.973%
2024-12-30	17.6500	17.6500	17.6500	17.6500	-21.381%	10	10	-71.671%
2024-10-25	22.6000	22.6000	22.4500	22.4500	0.000%	4	0	-77.728%