Dark

COF20270115P165
COF Jan 15 2027 165.00 Put (COF270115P00165000)
option OPRA

EOD

Aug 12, 2026

2.15-4.867%(-0.11)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.2200	2.2300	2.1000	2.1500	-4.867%	112	942	0.000%
2026-08-11	2.2600	2.2600	2.2600	2.2600	-5.833%	1	931	-4.867%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-18.644%	1	932	-10.417%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-20.270%	2	933	-27.119%
2026-07-29	3.7000	3.7000	3.7000	3.7000	-26.000%	2	933	-41.892%
2026-07-24	5.3000	5.4000	5.0000	5.0000	-13.941%	5	934	-57.000%
2026-07-23	5.9000	5.9000	5.8100	5.8100	+13.922%	3	939	-62.995%
2026-07-22	5.4900	5.4900	5.1000	5.1000	+4.082%	25	938	-57.843%
2026-07-21	4.9000	4.9000	4.9000	4.9000	+6.522%	1	926	-56.122%
2026-07-20	4.7000	4.7000	4.6000	4.6000	0.000%	3	927	-53.261%
2026-07-17	4.6000	4.6000	4.6000	4.6000	+5.747%	3	925	-53.261%
2026-07-16	4.3500	4.3500	4.3500	4.3500	-17.925%	10	925	-50.575%
2026-07-13	5.3000	5.3000	5.3000	5.3000	-1.852%	4	935	-59.434%
2026-07-10	5.4000	5.4000	5.4000	5.4000	0.000%	1	935	-60.185%
2026-07-07	5.3000	5.4000	5.3000	5.4000	+3.846%	3	935	-60.185%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-13.333%	6	935	-58.654%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+3.448%	1	935	-64.167%
2026-06-26	5.8000	5.8000	5.8000	5.8000	+3.571%	1	936	-62.931%
2026-06-25	5.7000	5.7000	5.6000	5.6000	-15.152%	25	937	-61.607%
2026-06-24	6.6000	6.6000	6.4000	6.6000	-5.714%	8	962	-67.424%
2026-06-23	7.0000	7.0000	7.0000	7.0000	+6.061%	6	970	-69.286%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-18.519%	4	980	-67.424%
2026-06-15	9.9000	9.9000	8.1000	8.1000	-23.585%	2	980	-73.457%
2026-06-12	10.8000	10.8000	10.6000	10.6000	-7.018%	2	980	-79.717%
2026-06-10	11.4000	11.4000	11.4000	11.4000	-0.870%	25	980	-81.140%
2026-06-03	11.2000	12.1000	11.2000	11.5000	+21.053%	13	955	-81.304%
2026-05-29	9.5000	9.5000	9.4000	9.5000	-5.000%	4	951	-77.368%
2026-05-28	9.8000	10.0000	9.8000	10.0000	+2.041%	7	947	-78.500%
2026-05-26	9.7000	9.8000	9.7000	9.8000	+1.031%	9	941	-78.061%
2026-05-22	10.0000	10.0000	9.7000	9.7000	-5.825%	12	926	-77.835%
2026-05-21	10.8000	10.9000	10.3000	10.3000	-0.962%	496	699	-79.126%
2026-05-20	10.6000	10.6000	10.4000	10.4000	-7.143%	7	699	-79.327%
2026-05-19	11.0000	11.2000	10.9000	11.2000	+6.667%	7	694	-80.804%
2026-05-18	10.3000	10.6000	10.3000	10.5000	-0.943%	8	694	-79.524%
2026-05-15	11.0000	11.0000	10.6000	10.6000	-12.397%	21	694	-79.717%
2026-05-12	12.1000	12.1000	12.1000	12.1000	+5.217%	1	690	-82.231%
2026-05-11	10.6000	11.7000	10.6000	11.5000	+11.650%	16	690	-81.304%
2026-05-08	10.4000	10.5000	10.3000	10.3000	+0.980%	3	681	-79.126%
2026-05-07	9.8000	10.2000	9.7000	10.2000	+7.368%	164	681	-78.922%
2026-05-06	9.5000	9.5000	9.4000	9.5000	-9.524%	18	566	-77.368%
2026-05-05	10.3000	10.5000	10.3000	10.5000	+2.941%	2	566	-79.524%
2026-05-04	10.4000	10.4000	10.2000	10.2000	-2.857%	6	565	-78.922%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-5.405%	6	562	-79.524%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-1.770%	3	562	-80.631%
2026-04-29	11.3000	11.3000	11.1000	11.3000	+6.604%	6	562	-80.973%
2026-04-28	10.7000	10.8000	10.6000	10.6000	-3.986%	27	557	-79.717%
2026-04-27	11.2000	11.2000	11.0400	11.0400	-2.301%	6	531	-80.525%
2026-04-24	11.3000	11.3000	11.3000	11.3000	+13.000%	2	528	-80.973%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+7.527%	1	526	-78.500%
2026-04-21	9.2000	9.3000	9.2000	9.3000	+6.897%	3	527	-76.882%
2026-04-17	8.7000	8.7000	8.7000	8.7000	-20.183%	1	527	-75.287%
2026-04-14	10.9000	10.9000	10.9000	10.9000	-14.173%	1	526	-80.275%
2026-04-13	12.8000	12.8000	12.7000	12.7000	+0.794%	2	525	-83.071%
2026-04-10	12.6000	12.6000	12.6000	12.6000	0.000%	1	524	-82.937%
2026-04-09	12.8000	12.8000	12.6000	12.6000	-3.817%	7	525	-82.937%
2026-04-08	13.1000	13.1000	13.1000	13.1000	-18.634%	2	528	-83.588%
2026-03-31	16.7000	17.0000	16.1000	16.1000	-13.904%	21	527	-86.646%
2026-03-27	18.0000	18.9000	18.0000	18.7000	+9.102%	15	530	-88.503%
2026-03-11	16.2000	17.1400	16.2000	17.1400	+9.172%	3	518	-87.456%
2026-03-10	16.0000	16.0000	15.7000	15.7000	-3.086%	20	517	-86.306%
2026-03-09	16.2000	16.2000	16.2000	16.2000	+8.361%	4	499	-86.728%
2026-03-03	14.9500	14.9500	14.9500	14.9500	+11.235%	1	497	-85.619%
2026-02-27	12.9000	13.4400	12.7000	13.4400	-4.681%	318	497	-84.003%
2026-02-24	14.1000	14.1000	14.1000	14.1000	+8.462%	1	202	-84.752%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+32.653%	1	203	-83.462%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-3.922%	10	203	-78.061%
2026-02-13	10.5100	10.5100	10.2000	10.2000	+5.155%	29	221	-78.922%
2026-02-12	9.7800	9.7800	9.7000	9.7000	+20.050%	8	221	-77.835%
2026-02-05	8.0800	8.0800	8.0800	8.0800	+9.189%	1	213	-73.391%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+5.714%	1	213	-70.946%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-9.091%	2	213	-69.286%
2026-01-14	7.7000	7.7000	7.7000	7.7000	+22.222%	8	213	-72.078%
2026-01-12	6.3000	6.3000	6.3000	6.3000	+3.279%	2	205	-65.873%
2025-12-15	6.3000	6.3000	6.1000	6.1000	-7.576%	4	204	-64.754%
2025-12-12	6.3000	6.6000	6.3000	6.6000	-1.493%	5	206	-67.424%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-6.294%	1	204	-67.910%
2025-12-08	7.1500	7.1500	7.1500	7.1500	-23.936%	10	203	-69.930%
2025-10-22	9.4000	9.4000	9.4000	9.4000	-26.042%	5	213	-77.128%
2025-10-17	12.6000	12.7100	12.6000	12.7100	+5.740%	9	215	-83.084%
2025-10-16	12.0200	12.0200	12.0200	12.0200	+15.688%	2	222	-82.113%
2025-10-01	10.3900	10.3900	10.3900	10.3900	-7.644%	1	220	-79.307%
2025-09-30	11.3000	11.3000	10.8500	11.2500	+26.404%	7	220	-80.889%
2025-09-29	8.9000	8.9000	8.9000	8.9000	+1.136%	2	219	-75.843%
2025-09-26	8.8500	8.8500	8.8000	8.8000	-2.222%	6	217	-75.568%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+7.143%	1	211	-76.111%
2025-09-22	8.4000	8.4000	8.4000	8.4000	+2.439%	1	210	-74.405%
2025-09-18	8.2000	8.2000	8.2000	8.2000	-9.890%	1	209	-73.780%
2025-09-16	9.1000	9.1000	9.1000	9.1000	-2.151%	2	208	-76.374%
2025-09-09	9.5000	9.5000	9.3000	9.3000	0.000%	2	206	-76.882%
2025-09-05	9.4000	9.4000	9.3000	9.3000	+1.087%	2	204	-76.882%
2025-09-04	9.2000	9.2000	9.2000	9.2000	+1.099%	35	204	-76.630%
2025-09-02	9.1000	9.1000	9.1000	9.1000	+3.409%	1	186	-76.374%
2025-08-27	8.9000	8.9000	8.8000	8.8000	-2.222%	3	185	-75.568%
2025-08-25	9.1000	9.2000	9.0000	9.0000	-10.891%	250	185	-76.111%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-2.885%	100	289	-78.713%
2025-08-13	10.4000	10.4000	10.4000	10.4000	+5.051%	2	189	-79.327%
2025-07-23	9.8000	9.9000	9.8000	9.9000	-9.174%	50	187	-78.283%
2025-07-15	10.9000	10.9000	10.9000	10.9000	+0.092%	50	137	-80.275%
2025-07-14	10.8900	10.8900	10.8900	10.8900	-8.024%	10	87	-80.257%
2025-07-07	11.8400	11.8400	11.8400	11.8400	-15.969%	50	77	-81.841%
2025-06-25	14.0900	14.0900	14.0900	14.0900	-17.118%	2	31	-84.741%
2025-06-06	16.8000	17.0000	16.8000	17.0000	-9.042%	16	31	-87.353%
2025-06-02	18.6000	18.6900	18.6000	18.6900	-14.658%	4	28	-88.497%
2025-05-02	21.9000	21.9000	21.9000	21.9000	-4.783%	6	26	-90.183%
2025-05-01	23.0000	23.0000	23.0000	23.0000	-20.744%	3	29	-90.652%
2025-04-15	29.0200	29.0200	29.0200	29.0200	+28.635%	1	29	-92.591%
2025-03-19	22.5400	22.5600	22.5400	22.5600	-11.251%	10	28	-90.470%
2025-03-17	25.3300	25.4200	25.3300	25.4200	+3.755%	15	28	-91.542%
2025-03-12	23.9400	24.5000	23.9400	24.5000	-5.296%	3	37	-91.224%
2025-03-11	26.2700	26.2700	25.8700	25.8700	+86.115%	11	35	-91.689%
2025-01-22	13.9000	13.9000	13.9000	13.9000	-19.186%	15	25	-84.532%
2024-11-25	17.2000	17.2000	17.2000	17.2000	-14.000%	10	10	-87.500%
2024-11-06	20.0000	20.0000	20.0000	20.0000	-19.290%	1	1	-89.250%
2024-10-25	24.7800	24.7800	24.7800	24.7800	0.000%	2	1	-91.324%