Dark

COF20270115P175
COF Jan 15 2027 175.00 Put (COF270115P00175000)
option OPRA

EOD

Aug 12, 2026

3.00-16.201%(-0.58)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.2000	3.2000	3.0000	3.0000	-16.201%	63	705	0.000%
2026-08-10	3.5000	3.5800	3.4400	3.5800	-2.186%	22	668	-16.201%
2026-08-07	3.5000	3.6600	3.5000	3.6600	+4.571%	6	669	-18.033%
2026-08-06	3.5000	3.5000	3.5000	3.5000	0.000%	3	668	-14.286%
2026-08-05	3.4500	3.5000	3.4500	3.5000	0.000%	35	671	-14.286%
2026-08-04	3.7000	3.7000	3.5000	3.5000	-14.842%	3	647	-14.286%
2026-08-03	4.1100	4.1100	4.1100	4.1100	-22.453%	1	649	-27.007%
2026-07-31	5.3000	5.3000	5.3000	5.3000	-10.169%	12	649	-43.396%
2026-07-30	5.9000	6.0000	5.9000	5.9000	-16.901%	5	637	-49.153%
2026-07-24	7.8000	7.8000	6.9000	7.1000	-11.250%	7	640	-57.746%
2026-07-23	8.7000	8.7000	8.0000	8.0000	+8.108%	64	640	-62.500%
2026-07-22	7.4000	7.4000	7.4000	7.4000	+2.778%	1	589	-59.459%
2026-07-21	7.2000	7.2000	7.2000	7.2000	+12.500%	1	588	-58.333%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-18.987%	2	587	-53.125%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-7.059%	1	589	-62.025%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-19.048%	27	590	-64.706%
2026-07-08	9.0000	10.5000	9.0000	10.5000	+40.000%	51	588	-71.429%
2026-07-07	6.9200	7.5000	6.9200	7.5000	-10.714%	2	559	-60.000%
2026-06-30	8.4000	8.5000	8.4000	8.4000	+7.006%	11	560	-64.286%
2026-06-26	8.1000	8.1000	7.8500	7.8500	+0.641%	3	562	-61.783%
2026-06-25	7.8000	7.8000	7.8000	7.8000	-14.286%	1	562	-61.538%
2026-06-24	9.3000	9.4000	8.8000	9.1000	-5.208%	24	564	-67.033%
2026-06-23	9.4000	9.8000	9.4000	9.6000	+6.667%	6	566	-68.750%
2026-06-18	9.0000	9.1000	9.0000	9.0000	-2.280%	35	570	-66.667%
2026-06-17	8.5000	9.2100	8.5000	9.2100	-9.706%	39	570	-67.427%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-42.697%	1	570	-70.588%
2026-06-11	18.2000	18.2000	17.8000	17.8000	+11.950%	3	571	-83.146%
2026-06-10	15.9000	15.9000	15.9000	15.9000	+3.922%	1	571	-81.132%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-4.969%	1	571	-80.392%
2026-06-05	16.1000	16.1000	16.1000	16.1000	0.000%	1	570	-81.366%
2026-06-03	15.3000	16.2000	15.3000	16.1000	+12.039%	12	570	-81.366%
2026-06-02	14.4000	14.6000	14.3700	14.3700	+3.381%	112	566	-79.123%
2026-06-01	14.5000	14.5000	13.9000	13.9000	+6.923%	3	522	-78.417%
2026-05-29	13.8000	13.8000	13.0000	13.0000	-4.412%	41	519	-76.923%
2026-05-28	13.6000	13.6000	13.6000	13.6000	+6.250%	1	479	-77.941%
2026-05-27	12.9000	12.9000	12.8000	12.8000	-2.290%	2	479	-76.563%
2026-05-26	13.2000	13.2000	13.1000	13.1000	0.000%	3	479	-77.099%
2026-05-22	13.2700	13.4000	13.1000	13.1000	-5.072%	23	468	-77.099%
2026-05-21	14.5000	14.6000	13.8000	13.8000	-4.167%	11	469	-78.261%
2026-05-20	14.4000	14.4000	14.4000	14.4000	-3.356%	2	469	-79.167%
2026-05-19	15.0000	15.0000	14.9000	14.9000	+4.930%	5	459	-79.866%
2026-05-18	13.7000	14.2000	13.7000	14.2000	+0.709%	15	459	-78.873%
2026-05-15	14.6200	14.6200	14.1000	14.1000	-2.759%	20	459	-78.723%
2026-05-14	14.9000	14.9000	14.5000	14.5000	-8.286%	43	443	-79.310%
2026-05-12	16.0000	16.0000	15.8000	15.8100	+11.338%	110	395	-81.025%
2026-05-11	13.9300	14.2000	13.9300	14.2000	+3.650%	2	395	-78.873%
2026-05-08	13.7000	13.7700	13.6000	13.7000	+6.202%	192	394	-78.102%
2026-05-07	12.9000	12.9000	12.9000	12.9000	+3.200%	4	202	-76.744%
2026-05-06	12.6000	12.6000	12.5000	12.5000	-6.015%	5	199	-76.000%
2026-05-04	13.3000	13.3000	13.3000	13.3000	-3.623%	1	200	-77.444%
2026-04-28	13.8000	13.8000	13.8000	13.8000	-1.429%	5	199	-78.261%
2026-04-27	14.2000	14.2000	14.0000	14.0000	-3.181%	22	199	-78.571%
2026-04-24	14.1000	14.5000	14.1000	14.4600	+6.324%	14	198	-79.253%
2026-04-23	13.6000	13.6000	13.6000	13.6000	+10.569%	4	196	-77.941%
2026-04-22	11.6000	12.3000	11.2000	12.3000	+3.361%	34	192	-75.610%
2026-04-21	11.7000	11.9000	11.7000	11.9000	+3.478%	13	197	-74.790%
2026-04-20	11.5000	11.5000	11.4000	11.5000	+6.285%	53	197	-73.913%
2026-04-17	10.8400	10.8400	10.8200	10.8200	-15.071%	7	150	-72.274%
2026-04-16	12.4000	12.7400	12.4000	12.7400	+3.577%	8	149	-76.452%
2026-04-15	12.3000	12.3000	12.3000	12.3000	-7.519%	3	144	-75.610%
2026-04-14	13.6000	13.6000	13.3000	13.3000	-13.072%	10	145	-77.444%
2026-04-09	15.2000	15.3000	15.2000	15.3000	-5.846%	6	144	-80.392%
2026-04-08	16.2500	16.2500	16.2500	16.2500	-18.260%	1	138	-81.538%
2026-04-07	19.9200	20.0000	19.8800	19.8800	-0.101%	12	138	-84.909%
2026-04-06	19.4400	19.9000	19.4300	19.9000	+6.989%	11	137	-84.925%
2026-03-25	18.6000	18.6000	18.6000	18.6000	-12.676%	19	136	-83.871%
2026-03-16	21.0800	21.3000	21.0800	21.3000	-7.792%	3	117	-85.915%
2026-03-12	22.7000	23.3000	22.7000	23.1000	+24.865%	17	114	-87.013%
2026-03-10	18.5000	18.5000	18.5000	18.5000	-15.138%	10	100	-83.784%
2026-03-09	21.3000	22.1000	21.3000	21.8000	+9.548%	81	91	-86.239%
2026-03-06	19.9000	19.9000	19.7000	19.9000	+18.452%	20	114	-84.925%
2026-03-05	16.8000	16.8000	16.8000	16.8000	-4.000%	2	97	-82.143%
2026-03-03	17.4000	17.5000	17.4000	17.5000	+5.740%	12	97	-82.857%
2026-02-27	16.4200	16.5500	16.4000	16.5500	+28.295%	3	85	-81.873%
2026-02-17	12.9000	12.9000	12.9000	12.9000	+1.575%	1	84	-76.744%
2026-02-13	13.2000	13.2000	12.7000	12.7000	+37.149%	21	65	-76.378%
2026-02-09	9.2600	9.2600	9.2600	9.2600	+4.045%	2	65	-67.603%
2026-02-03	8.9000	8.9000	8.9000	8.9000	-7.867%	1	67	-66.292%
2026-01-29	9.6600	9.6600	9.6600	9.6600	-0.412%	1	67	-68.944%
2026-01-28	9.7000	9.7000	9.7000	9.7000	-7.619%	2	67	-69.072%
2026-01-27	10.5000	10.5000	10.5000	10.5000	+2.941%	1	67	-71.429%
2026-01-23	9.0800	10.2000	9.0800	10.2000	+26.238%	18	66	-70.588%
2026-01-22	8.3000	8.3000	8.0800	8.0800	+15.429%	4	63	-62.871%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-27.083%	2	58	-57.143%
2026-01-14	9.6000	9.6000	9.6000	9.6000	+20.000%	7	58	-68.750%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-5.882%	3	54	-62.500%
2026-01-12	7.8000	8.5000	7.8000	8.5000	+54.545%	13	54	-64.706%
2026-01-07	5.5000	5.5000	5.5000	5.5000	-34.524%	1	51	-45.455%
2025-12-10	8.4000	8.4000	8.4000	8.4000	-3.448%	1	51	-64.286%
2025-12-09	8.7000	8.7000	8.7000	8.7000	-2.247%	3	52	-65.517%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-2.519%	1	55	-66.292%
2025-12-05	9.2000	9.2000	8.9000	9.1300	-22.627%	3	56	-67.141%
2025-11-10	11.8000	11.8000	11.8000	11.8000	-4.839%	1	57	-74.576%
2025-11-06	12.4000	12.4000	12.4000	12.4000	-0.800%	1	57	-75.806%
2025-10-21	12.5000	12.5000	12.5000	12.5000	-6.015%	1	56	-76.000%
2025-10-20	13.6000	13.6000	13.3000	13.3000	-12.500%	38	56	-77.444%
2025-10-17	15.2000	15.2000	15.2000	15.2000	-6.748%	13	57	-80.263%
2025-10-10	16.3000	16.3000	16.3000	16.3000	+24.427%	1	65	-81.595%
2025-10-01	13.1000	13.1000	13.1000	13.1000	+16.964%	1	64	-77.099%
2025-09-29	11.2000	11.2000	11.2000	11.2000	+9.804%	1	63	-73.214%
2025-09-18	10.3000	10.3000	10.2000	10.2000	-9.735%	51	62	-70.588%
2025-09-16	11.3000	11.3000	11.3000	11.3000	-3.419%	2	12	-73.451%
2025-09-05	11.7000	11.7000	11.7000	11.7000	+6.752%	1	12	-74.359%
2025-08-27	10.9600	10.9600	10.9600	10.9600	-7.899%	3	11	-72.628%
2025-08-22	11.9000	11.9000	11.9000	11.9000	-7.752%	1	11	-74.790%
2025-08-14	12.9000	12.9000	12.9000	12.9000	-0.769%	2	10	-76.744%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-24.855%	2	8	-76.923%
2025-06-24	17.3000	17.3000	17.3000	17.3000	-11.282%	1	6	-82.659%
2025-06-10	19.5000	19.5000	19.5000	19.5000	-2.985%	1	6	-84.615%
2025-06-06	20.1000	20.1000	20.1000	20.1000	-7.883%	6	6	-85.075%
2025-06-02	21.8200	21.8200	21.8200	21.8200	-29.613%	2	5	-86.251%
2025-04-09	31.0000	31.0000	31.0000	31.0000	+26.686%	2	3	-90.323%
2025-03-24	24.4700	24.4700	24.4700	24.4700	-7.416%	1	5	-87.740%
2025-03-20	26.4300	26.4300	26.4300	26.4300	-11.929%	1	5	-88.649%
2025-03-17	29.9700	30.0100	29.9700	30.0100	+3.877%	3	5	-90.003%
2025-03-12	28.8900	28.8900	28.8900	28.8900	-6.140%	1	5	-89.616%
2025-03-10	30.7800	30.7800	30.7800	30.7800	+17.481%	1	6	-90.253%
2025-03-06	26.3500	26.3500	26.2000	26.2000	+49.714%	3	2	-88.550%
2025-01-22	17.5000	17.5000	17.5000	17.5000	0.000%	2	2	-82.857%