Dark

COF20270115P170
COF Jan 15 2027 170.00 Put (COF270115P00170000)
option OPRA

EOD

Sep 29, 2026

3.90+11.429%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	3.9000	3.8000	3.9000	+11.429%	4	2,419	0.000%
2026-09-28	3.5000	3.5000	3.5000	3.5000	-2.778%	3	2,417	+11.429%
2026-09-23	3.6000	3.6000	3.6000	3.6000	+7.463%	9	2,417	+8.333%
2026-09-22	3.2500	3.3500	3.2500	3.3500	-4.286%	8	2,409	+16.418%
2026-09-18	3.5000	3.5000	3.5000	3.5000	+9.375%	1	2,412	+11.429%
2026-09-17	2.9500	3.2000	2.9500	3.2000	-1.538%	3	2,412	+21.875%
2026-09-10	3.2500	3.2500	3.2500	3.2500	+38.298%	1	2,412	+20.000%
2026-09-09	2.3500	2.3500	2.3500	2.3500	+6.818%	1	2,411	+65.957%
2026-09-08	2.3000	2.3500	2.1500	2.2000	+2.326%	20	2,411	+77.273%
2026-09-04	2.1500	2.1500	2.1500	2.1500	-6.522%	2	2,407	+81.395%
2026-09-02	2.2000	2.3000	2.2000	2.3000	-11.538%	23	2,407	+69.565%
2026-09-01	2.6000	2.6000	2.6000	2.6000	0.000%	7	2,399	+50.000%
2026-08-27	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,401	+50.000%
2026-08-20	2.6000	2.6000	2.6000	2.6000	+26.829%	5	2,401	+50.000%
2026-08-19	2.0500	2.0500	2.0500	2.0500	-4.651%	3	2,401	+90.244%
2026-08-18	2.1500	2.1500	2.1500	2.1500	+4.878%	2	2,404	+81.395%
2026-08-17	2.0500	2.0500	2.0500	2.0500	-13.502%	31	2,405	+90.244%
2026-08-13	2.3500	2.3700	2.3500	2.3700	-10.566%	16	2,436	+64.557%
2026-08-12	2.6500	2.6500	2.6500	2.6500	-11.667%	60	2,442	+47.170%
2026-08-07	3.0000	3.0000	3.0000	3.0000	+5.263%	3	2,384	+30.000%
2026-08-05	2.8500	2.8500	2.8500	2.8500	-1.724%	4	2,386	+36.842%
2026-08-04	3.0000	3.0000	2.9000	2.9000	-14.706%	22	2,390	+34.483%
2026-08-03	3.9500	3.9500	3.4000	3.4000	-22.727%	5	2,409	+14.706%
2026-07-30	5.0000	5.1000	4.4000	4.4000	-12.000%	12	2,413	-11.364%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-1.961%	10	2,412	-22.000%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-12.069%	8	2,412	-23.529%
2026-07-24	6.5000	6.5000	5.8000	5.8000	-18.310%	7	2,412	-32.759%
2026-07-23	7.1000	7.1000	7.1000	7.1000	+12.342%	1	2,412	-45.070%
2026-07-22	6.5000	6.5000	6.3000	6.3200	+7.483%	12	2,412	-38.291%
2026-07-21	6.0500	6.0500	5.8800	5.8800	+5.946%	3	2,412	-33.673%
2026-07-20	5.5100	5.5500	5.5100	5.5500	+4.717%	2	2,413	-29.730%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-16.928%	1	2,413	-26.415%
2026-07-13	6.3800	6.3800	6.3800	6.3800	-3.333%	1	2,412	-38.871%
2026-07-10	6.6000	6.6000	6.6000	6.6000	+3.125%	1	2,412	-40.909%
2026-07-07	6.4000	6.4000	6.4000	6.4000	+1.587%	2	2,413	-39.063%
2026-07-06	6.3000	6.3000	6.3000	6.3000	+5.705%	5	2,415	-38.095%
2026-07-02	5.9600	5.9600	5.9600	5.9600	-17.222%	10	2,415	-34.564%
2026-06-29	7.0000	7.2000	7.0000	7.2000	+7.463%	13	2,415	-45.833%
2026-06-26	6.9000	6.9000	6.7000	6.7000	-4.965%	7	2,413	-41.791%
2026-06-25	6.6000	7.0500	6.6000	7.0500	-7.237%	7	2,413	-44.681%
2026-06-24	7.6000	7.6000	7.6000	7.6000	-7.317%	1	2,413	-48.684%
2026-06-23	8.2000	8.2000	8.2000	8.2000	+7.895%	1	2,413	-52.439%
2026-06-18	7.8000	7.8000	7.6000	7.6000	-2.564%	50	2,384	-48.684%
2026-06-17	7.2500	7.8000	7.2500	7.8000	-9.722%	24	2,384	-50.000%
2026-06-16	8.6400	8.6400	8.6400	8.6400	-6.087%	3	2,384	-54.861%
2026-06-15	9.2000	9.2000	9.2000	9.2000	-35.439%	1	2,381	-57.609%
2026-06-10	14.2500	14.2500	14.2500	14.2500	+4.015%	1	2,381	-72.632%
2026-06-05	13.7000	13.7000	13.7000	13.7000	+24.545%	1	2,381	-71.533%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-10.569%	1	2,380	-64.545%
2026-05-28	12.3000	12.3000	12.3000	12.3000	+11.818%	1	2,380	-68.293%
2026-05-27	10.8000	11.2000	10.8000	11.0000	-3.930%	7	2,380	-64.545%
2026-05-26	11.3000	11.4800	11.3000	11.4500	+1.327%	203	2,380	-65.939%
2026-05-22	11.6000	11.6000	11.3000	11.3000	-10.317%	19	2,308	-65.487%
2026-05-21	12.6000	12.7000	12.6000	12.6000	-3.743%	4	2,308	-69.048%
2026-05-19	12.7000	13.0900	12.7000	13.0900	+8.182%	1,004	2,308	-70.206%
2026-05-18	12.6000	12.6000	12.1000	12.1000	-0.820%	5	1,364	-67.769%
2026-05-15	12.7000	12.7000	12.2000	12.2000	-4.688%	38	1,364	-68.033%
2026-05-14	12.9000	12.9000	12.8000	12.8000	-5.813%	16	1,343	-69.531%
2026-05-13	13.8800	13.8800	13.5900	13.5900	-0.074%	6	1,271	-71.302%
2026-05-12	13.8500	14.2000	13.6000	13.6000	+10.569%	70	1,271	-71.324%
2026-05-11	12.2000	12.4000	12.2000	12.3000	+3.361%	5	1,271	-68.293%
2026-05-08	11.9000	11.9000	11.9000	11.9000	+4.386%	1	1,270	-67.227%
2026-05-07	11.2000	11.4000	11.2000	11.4000	+0.885%	3	1,270	-65.789%
2026-05-06	11.4000	11.4000	10.8000	11.3000	-3.419%	13	1,270	-65.487%
2026-05-04	11.9000	11.9000	11.7000	11.7000	-1.681%	11	1,268	-66.667%
2026-05-01	12.0000	12.0000	11.9000	11.9000	-4.800%	11	1,253	-67.227%
2026-04-30	12.6000	12.6000	12.5000	12.5000	-0.794%	2	1,253	-68.800%
2026-04-28	12.9000	12.9000	12.6000	12.6000	-1.946%	7	1,252	-69.048%
2026-04-24	12.8300	12.8500	12.8300	12.8500	+6.198%	2	1,259	-69.650%
2026-04-23	12.4000	12.4000	12.1000	12.1000	+22.222%	5	1,259	-67.769%
2026-04-22	10.2000	10.2000	9.9000	9.9000	-5.714%	3	1,258	-60.606%
2026-04-21	10.4000	10.6000	10.4000	10.5000	+3.960%	3	1,257	-62.857%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+2.020%	3	1,257	-61.386%
2026-04-17	9.9000	9.9100	9.9000	9.9000	-10.326%	5	1,254	-60.606%
2026-04-16	11.0400	11.0400	11.0400	11.0400	+2.222%	1	1,249	-64.674%
2026-04-15	11.6000	11.7000	10.8000	10.8000	-8.475%	7	1,249	-63.889%
2026-04-14	12.3000	12.3000	11.8000	11.8000	-15.714%	8	1,248	-66.949%
2026-04-13	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,248	-72.143%
2026-04-10	13.9800	14.0000	13.9000	13.9000	+2.963%	7	1,247	-71.942%
2026-04-09	14.3000	14.3000	13.5000	13.5000	-8.784%	3	1,241	-71.111%
2026-04-08	14.9500	14.9500	14.2700	14.8000	-14.943%	7	1,238	-73.649%
2026-04-06	17.5000	17.5000	17.4000	17.4000	-3.333%	10	1,237	-77.586%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-10.448%	1	1,247	-78.333%
2026-03-30	20.1000	20.1000	20.1000	20.1000	-3.365%	8	1,247	-80.597%
2026-03-27	20.1000	21.0000	19.8000	20.8000	+13.661%	22	1,247	-81.250%
2026-03-26	18.3000	18.3000	18.3000	18.3000	-1.613%	1	1,238	-78.689%
2026-03-16	18.6000	18.6000	18.6000	18.6000	-8.957%	55	1,238	-79.032%
2026-03-13	20.2000	20.4300	20.1400	20.4300	+12.253%	11	1,293	-80.910%
2026-03-06	18.2000	18.2000	18.2000	18.2000	+18.954%	3	1,292	-78.571%
2026-03-05	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,292	-74.510%
2026-03-03	17.0000	17.0000	15.5000	15.5000	+1.307%	13	1,293	-74.839%
2026-03-02	15.2000	15.3000	15.2000	15.3000	+4.795%	6	1,285	-74.510%
2026-02-27	14.6000	14.6000	14.6000	14.6000	+4.286%	4	1,284	-73.288%
2026-02-24	14.0000	14.0000	13.5000	14.0000	-6.791%	11	1,283	-72.143%
2026-02-23	14.6900	15.3000	14.6900	15.0200	+30.609%	7	1,280	-74.035%
2026-02-13	11.9000	11.9000	11.5000	11.5000	+40.244%	2	1,281	-66.087%
2026-02-09	8.3000	8.3000	8.2000	8.2000	+1.235%	100	1,281	-52.439%
2026-02-06	8.6500	8.6500	8.1000	8.1000	-11.957%	4	1,181	-51.852%
2026-02-05	9.5000	9.5000	9.2000	9.2000	+10.843%	2	1,178	-57.609%
2026-02-02	8.2000	8.4000	8.2000	8.3000	-8.791%	600	1,176	-53.012%
2026-01-30	8.9000	9.1000	8.9000	9.1000	+4.598%	23	576	-57.143%
2026-01-29	8.6000	8.7000	8.6000	8.7000	-4.396%	100	553	-55.172%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+21.011%	10	463	-57.143%
2026-01-20	7.5200	7.5200	7.5200	7.5200	+19.365%	1	471	-48.138%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-25.000%	2	471	-38.095%
2026-01-14	8.4000	8.4000	8.2000	8.4000	+12.000%	11	471	-53.571%
2026-01-13	7.5000	7.5000	7.5000	7.5000	+0.671%	1	463	-48.000%
2026-01-12	6.3300	7.4500	6.3300	7.4500	+55.208%	57	462	-47.651%
2026-01-07	4.8000	4.8000	4.8000	4.8000	-26.154%	1	471	-18.750%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-54.861%	21	471	-40.000%
2025-11-18	14.4000	14.4000	14.4000	14.4000	+41.872%	1	453	-72.917%
2025-11-03	10.1500	10.1500	10.1500	10.1500	-7.727%	1	452	-61.576%
2025-10-29	11.0000	11.0000	11.0000	11.0000	-13.386%	1	452	-64.545%
2025-09-30	12.7000	12.7000	12.7000	12.7000	+25.743%	2	452	-69.291%
2025-09-29	10.1000	10.1000	10.1000	10.1000	+1.508%	2	450	-61.386%
2025-09-26	9.9000	9.9500	9.9000	9.9500	+4.737%	34	448	-60.804%
2025-09-19	9.5000	9.5000	9.5000	9.5000	-6.863%	2	414	-58.947%
2025-09-16	9.6000	10.2000	9.6000	10.2000	+4.082%	5	412	-61.765%
2025-09-12	9.8000	9.8000	9.8000	9.8000	-7.547%	9	412	-60.204%
2025-09-05	10.6000	10.6000	10.6000	10.6000	+3.922%	1	412	-63.208%
2025-09-04	10.2000	10.3000	10.2000	10.2000	-5.991%	36	411	-61.765%
2025-09-03	10.8500	10.8500	10.8500	10.8500	-8.361%	1	375	-64.055%
2025-08-15	11.8400	11.8400	11.8400	11.8400	+2.957%	1	375	-67.061%
2025-08-14	11.5000	11.5000	11.5000	11.5000	-0.862%	2	375	-66.087%
2025-08-13	11.6000	11.6000	11.6000	11.6000	-6.300%	2	375	-66.379%
2025-07-21	12.3800	12.3800	12.3800	12.3800	-0.161%	70	373	-68.498%
2025-07-17	12.4000	12.4000	12.4000	12.4000	-3.876%	80	223	-68.548%
2025-07-07	12.9000	12.9000	12.9000	12.9000	+2.381%	1	257	-69.767%
2025-07-02	13.1300	13.1300	12.6000	12.6000	-18.867%	31	256	-69.048%
2025-06-25	15.4700	15.5300	15.4700	15.5300	-1.709%	4	285	-74.887%
2025-06-24	15.8000	15.8000	15.8000	15.8000	-9.714%	1	285	-75.316%
2025-06-11	17.5000	17.5000	17.5000	17.5000	-10.714%	1	285	-77.714%
2025-06-04	19.6000	19.6000	19.6000	19.6000	-1.656%	20	265	-80.102%
2025-06-02	19.9300	19.9300	19.9300	19.9300	-13.461%	1	265	-80.432%
2025-05-23	22.8800	23.0300	22.8800	23.0300	+12.341%	6	264	-83.066%
2025-05-21	20.1000	20.5500	20.1000	20.5000	-15.464%	31	264	-80.976%
2025-03-20	24.2500	24.2500	24.2500	24.2500	-8.491%	1	233	-83.918%
2025-03-19	27.0000	27.0000	26.5000	26.5000	+1.533%	202	233	-85.283%
2025-03-12	26.1000	26.1000	26.1000	26.1000	-13.719%	1	31	-85.057%
2025-03-10	29.8700	30.2500	29.8700	30.2500	+23.773%	2	31	-87.107%
2025-03-06	24.4400	24.4400	24.4400	24.4400	+12.627%	2	30	-84.043%
2024-12-23	21.7000	21.7000	21.7000	21.7000	+9.045%	30	30	-82.028%
2024-11-25	19.9000	19.9000	19.9000	19.9000	0.000%	1	1	-80.402%