Dark

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

EOD

Sep 30, 2026

3.20+29.555%(+0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.2000	3.2000	3.2000	3.2000	+29.555%	1	946	0.000%
2026-09-14	2.4700	2.4700	2.4700	2.4700	+45.294%	10	946	+29.555%
2026-09-03	1.7500	1.7500	1.7000	1.7000	-32.000%	4	946	+88.235%
2026-08-25	2.5400	2.5400	2.5000	2.5000	+16.279%	10	943	+28.000%
2026-08-21	2.1500	2.1500	2.1500	2.1500	0.000%	1	943	+48.837%
2026-08-20	2.1500	2.1500	2.1500	2.1500	0.000%	5	942	+48.837%
2026-08-12	2.2200	2.2300	2.1000	2.1500	-4.867%	112	942	+48.837%
2026-08-11	2.2600	2.2600	2.2600	2.2600	-5.833%	1	931	+41.593%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-18.644%	1	932	+33.333%
2026-08-03	2.9500	2.9500	2.9500	2.9500	-20.270%	2	933	+8.475%
2026-07-29	3.7000	3.7000	3.7000	3.7000	-26.000%	2	933	-13.514%
2026-07-24	5.3000	5.4000	5.0000	5.0000	-13.941%	5	934	-36.000%
2026-07-23	5.9000	5.9000	5.8100	5.8100	+13.922%	3	939	-44.923%
2026-07-22	5.4900	5.4900	5.1000	5.1000	+4.082%	25	938	-37.255%
2026-07-21	4.9000	4.9000	4.9000	4.9000	+6.522%	1	926	-34.694%
2026-07-20	4.7000	4.7000	4.6000	4.6000	0.000%	3	927	-30.435%
2026-07-17	4.6000	4.6000	4.6000	4.6000	+5.747%	3	925	-30.435%
2026-07-16	4.3500	4.3500	4.3500	4.3500	-17.925%	10	925	-26.437%
2026-07-13	5.3000	5.3000	5.3000	5.3000	-1.852%	4	935	-39.623%
2026-07-10	5.4000	5.4000	5.4000	5.4000	0.000%	1	935	-40.741%
2026-07-07	5.3000	5.4000	5.3000	5.4000	+3.846%	3	935	-40.741%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-13.333%	6	935	-38.462%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+3.448%	1	935	-46.667%
2026-06-26	5.8000	5.8000	5.8000	5.8000	+3.571%	1	936	-44.828%
2026-06-25	5.7000	5.7000	5.6000	5.6000	-15.152%	25	937	-42.857%
2026-06-24	6.6000	6.6000	6.4000	6.6000	-5.714%	8	962	-51.515%
2026-06-23	7.0000	7.0000	7.0000	7.0000	+6.061%	6	970	-54.286%
2026-06-18	6.6000	6.6000	6.6000	6.6000	-18.519%	4	980	-51.515%
2026-06-15	9.9000	9.9000	8.1000	8.1000	-23.585%	2	980	-60.494%
2026-06-12	10.8000	10.8000	10.6000	10.6000	-7.018%	2	980	-69.811%
2026-06-10	11.4000	11.4000	11.4000	11.4000	-0.870%	25	980	-71.930%
2026-06-03	11.2000	12.1000	11.2000	11.5000	+21.053%	13	955	-72.174%
2026-05-29	9.5000	9.5000	9.4000	9.5000	-5.000%	4	951	-66.316%
2026-05-28	9.8000	10.0000	9.8000	10.0000	+2.041%	7	947	-68.000%
2026-05-26	9.7000	9.8000	9.7000	9.8000	+1.031%	9	941	-67.347%
2026-05-22	10.0000	10.0000	9.7000	9.7000	-5.825%	12	926	-67.010%
2026-05-21	10.8000	10.9000	10.3000	10.3000	-0.962%	496	699	-68.932%
2026-05-20	10.6000	10.6000	10.4000	10.4000	-7.143%	7	699	-69.231%
2026-05-19	11.0000	11.2000	10.9000	11.2000	+6.667%	7	694	-71.429%
2026-05-18	10.3000	10.6000	10.3000	10.5000	-0.943%	8	694	-69.524%
2026-05-15	11.0000	11.0000	10.6000	10.6000	-12.397%	21	694	-69.811%
2026-05-12	12.1000	12.1000	12.1000	12.1000	+5.217%	1	690	-73.554%
2026-05-11	10.6000	11.7000	10.6000	11.5000	+11.650%	16	690	-72.174%
2026-05-08	10.4000	10.5000	10.3000	10.3000	+0.980%	3	681	-68.932%
2026-05-07	9.8000	10.2000	9.7000	10.2000	+7.368%	164	681	-68.627%
2026-05-06	9.5000	9.5000	9.4000	9.5000	-9.524%	18	566	-66.316%
2026-05-05	10.3000	10.5000	10.3000	10.5000	+2.941%	2	566	-69.524%
2026-05-04	10.4000	10.4000	10.2000	10.2000	-2.857%	6	565	-68.627%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-5.405%	6	562	-69.524%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-1.770%	3	562	-71.171%
2026-04-29	11.3000	11.3000	11.1000	11.3000	+6.604%	6	562	-71.681%
2026-04-28	10.7000	10.8000	10.6000	10.6000	-3.986%	27	557	-69.811%
2026-04-27	11.2000	11.2000	11.0400	11.0400	-2.301%	6	531	-71.014%
2026-04-24	11.3000	11.3000	11.3000	11.3000	+13.000%	2	528	-71.681%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+7.527%	1	526	-68.000%
2026-04-21	9.2000	9.3000	9.2000	9.3000	+6.897%	3	527	-65.591%
2026-04-17	8.7000	8.7000	8.7000	8.7000	-20.183%	1	527	-63.218%
2026-04-14	10.9000	10.9000	10.9000	10.9000	-14.173%	1	526	-70.642%
2026-04-13	12.8000	12.8000	12.7000	12.7000	+0.794%	2	525	-74.803%
2026-04-10	12.6000	12.6000	12.6000	12.6000	0.000%	1	524	-74.603%
2026-04-09	12.8000	12.8000	12.6000	12.6000	-3.817%	7	525	-74.603%
2026-04-08	13.1000	13.1000	13.1000	13.1000	-18.634%	2	528	-75.573%
2026-03-31	16.7000	17.0000	16.1000	16.1000	-13.904%	21	527	-80.124%
2026-03-27	18.0000	18.9000	18.0000	18.7000	+9.102%	15	530	-82.888%
2026-03-11	16.2000	17.1400	16.2000	17.1400	+9.172%	3	518	-81.330%
2026-03-10	16.0000	16.0000	15.7000	15.7000	-3.086%	20	517	-79.618%
2026-03-09	16.2000	16.2000	16.2000	16.2000	+8.361%	4	499	-80.247%
2026-03-03	14.9500	14.9500	14.9500	14.9500	+11.235%	1	497	-78.595%
2026-02-27	12.9000	13.4400	12.7000	13.4400	-4.681%	318	497	-76.190%
2026-02-24	14.1000	14.1000	14.1000	14.1000	+8.462%	1	202	-77.305%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+32.653%	1	203	-75.385%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-3.922%	10	203	-67.347%
2026-02-13	10.5100	10.5100	10.2000	10.2000	+5.155%	29	221	-68.627%
2026-02-12	9.7800	9.7800	9.7000	9.7000	+20.050%	8	221	-67.010%
2026-02-05	8.0800	8.0800	8.0800	8.0800	+9.189%	1	213	-60.396%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+5.714%	1	213	-56.757%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-9.091%	2	213	-54.286%
2026-01-14	7.7000	7.7000	7.7000	7.7000	+22.222%	8	213	-58.442%
2026-01-12	6.3000	6.3000	6.3000	6.3000	+3.279%	2	205	-49.206%
2025-12-15	6.3000	6.3000	6.1000	6.1000	-7.576%	4	204	-47.541%
2025-12-12	6.3000	6.6000	6.3000	6.6000	-1.493%	5	206	-51.515%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-6.294%	1	204	-52.239%
2025-12-08	7.1500	7.1500	7.1500	7.1500	-23.936%	10	203	-55.245%
2025-10-22	9.4000	9.4000	9.4000	9.4000	-26.042%	5	213	-65.957%
2025-10-17	12.6000	12.7100	12.6000	12.7100	+5.740%	9	215	-74.823%
2025-10-16	12.0200	12.0200	12.0200	12.0200	+15.688%	2	222	-73.378%
2025-10-01	10.3900	10.3900	10.3900	10.3900	-7.644%	1	220	-69.201%
2025-09-30	11.3000	11.3000	10.8500	11.2500	+26.404%	7	220	-71.556%
2025-09-29	8.9000	8.9000	8.9000	8.9000	+1.136%	2	219	-64.045%
2025-09-26	8.8500	8.8500	8.8000	8.8000	-2.222%	6	217	-63.636%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+7.143%	1	211	-64.444%
2025-09-22	8.4000	8.4000	8.4000	8.4000	+2.439%	1	210	-61.905%
2025-09-18	8.2000	8.2000	8.2000	8.2000	-9.890%	1	209	-60.976%
2025-09-16	9.1000	9.1000	9.1000	9.1000	-2.151%	2	208	-64.835%
2025-09-09	9.5000	9.5000	9.3000	9.3000	0.000%	2	206	-65.591%
2025-09-05	9.4000	9.4000	9.3000	9.3000	+1.087%	2	204	-65.591%
2025-09-04	9.2000	9.2000	9.2000	9.2000	+1.099%	35	204	-65.217%
2025-09-02	9.1000	9.1000	9.1000	9.1000	+3.409%	1	186	-64.835%
2025-08-27	8.9000	8.9000	8.8000	8.8000	-2.222%	3	185	-63.636%
2025-08-25	9.1000	9.2000	9.0000	9.0000	-10.891%	250	185	-64.444%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-2.885%	100	289	-68.317%
2025-08-13	10.4000	10.4000	10.4000	10.4000	+5.051%	2	189	-69.231%
2025-07-23	9.8000	9.9000	9.8000	9.9000	-9.174%	50	187	-67.677%
2025-07-15	10.9000	10.9000	10.9000	10.9000	+0.092%	50	137	-70.642%
2025-07-14	10.8900	10.8900	10.8900	10.8900	-8.024%	10	87	-70.615%
2025-07-07	11.8400	11.8400	11.8400	11.8400	-15.969%	50	77	-72.973%
2025-06-25	14.0900	14.0900	14.0900	14.0900	-17.118%	2	31	-77.289%
2025-06-06	16.8000	17.0000	16.8000	17.0000	-9.042%	16	31	-81.176%
2025-06-02	18.6000	18.6900	18.6000	18.6900	-14.658%	4	28	-82.879%
2025-05-02	21.9000	21.9000	21.9000	21.9000	-4.783%	6	26	-85.388%
2025-05-01	23.0000	23.0000	23.0000	23.0000	-20.744%	3	29	-86.087%
2025-04-15	29.0200	29.0200	29.0200	29.0200	+28.635%	1	29	-88.973%
2025-03-19	22.5400	22.5600	22.5400	22.5600	-11.251%	10	28	-85.816%
2025-03-17	25.3300	25.4200	25.3300	25.4200	+3.755%	15	28	-87.411%
2025-03-12	23.9400	24.5000	23.9400	24.5000	-5.296%	3	37	-86.939%
2025-03-11	26.2700	26.2700	25.8700	25.8700	+86.115%	11	35	-87.630%
2025-01-22	13.9000	13.9000	13.9000	13.9000	-19.186%	15	25	-76.978%
2024-11-25	17.2000	17.2000	17.2000	17.2000	-14.000%	10	10	-81.395%
2024-11-06	20.0000	20.0000	20.0000	20.0000	-19.290%	1	1	-84.000%
2024-10-25	24.7800	24.7800	24.7800	24.7800	0.000%	2	1	-87.086%