Dark

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

EOD

Sep 30, 2026

5.20+23.810%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.2000	5.2000	5.2000	5.2000	+23.810%	1	596	0.000%
2026-09-28	4.3000	4.3000	4.2000	4.2000	-16.000%	3	595	+23.810%
2026-09-25	5.0000	5.0000	5.0000	5.0000	-1.961%	1	594	+4.000%
2026-09-24	5.1000	5.3000	5.1000	5.1000	+21.429%	5	594	+1.961%
2026-09-22	4.2000	4.2000	4.2000	4.2000	+7.692%	4	595	+23.810%
2026-09-21	4.0000	4.0000	3.8000	3.9000	-7.143%	15	596	+33.333%
2026-09-18	4.4000	4.4000	4.2000	4.2000	+2.439%	29	600	+23.810%
2026-09-17	4.2000	4.2000	4.1000	4.1000	-14.583%	26	601	+26.829%
2026-09-16	4.8000	4.8000	4.8000	4.8000	+26.316%	40	602	+8.333%
2026-09-11	3.8000	3.8000	3.8000	3.8000	-7.317%	3	616	+36.842%
2026-09-10	4.2000	4.2000	4.0000	4.1000	+24.242%	111	616	+26.829%
2026-09-09	3.3000	3.3000	3.3000	3.3000	+6.452%	4	689	+57.576%
2026-09-08	3.0000	3.1000	2.9500	3.1000	+24.000%	55	689	+67.742%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-5.660%	6	703	+108.000%
2026-09-03	2.8000	2.8000	2.6500	2.6500	-16.139%	5	703	+96.226%
2026-08-25	3.1600	3.1600	3.1600	3.1600	+7.119%	3	706	+64.557%
2026-08-24	3.3000	3.3000	2.9500	2.9500	-7.813%	69	706	+76.271%
2026-08-20	3.2000	3.2000	3.2000	3.2000	+14.286%	5	710	+62.500%
2026-08-18	2.8000	2.8000	2.8000	2.8000	+12.000%	10	710	+85.714%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-16.667%	5	700	+108.000%
2026-08-12	3.2000	3.2000	3.0000	3.0000	-16.201%	63	705	+73.333%
2026-08-10	3.5000	3.5800	3.4400	3.5800	-2.186%	22	668	+45.251%
2026-08-07	3.5000	3.6600	3.5000	3.6600	+4.571%	6	669	+42.077%
2026-08-06	3.5000	3.5000	3.5000	3.5000	0.000%	3	668	+48.571%
2026-08-05	3.4500	3.5000	3.4500	3.5000	0.000%	35	671	+48.571%
2026-08-04	3.7000	3.7000	3.5000	3.5000	-14.842%	3	647	+48.571%
2026-08-03	4.1100	4.1100	4.1100	4.1100	-22.453%	1	649	+26.521%
2026-07-31	5.3000	5.3000	5.3000	5.3000	-10.169%	12	649	-1.887%
2026-07-30	5.9000	6.0000	5.9000	5.9000	-16.901%	5	637	-11.864%
2026-07-24	7.8000	7.8000	6.9000	7.1000	-11.250%	7	640	-26.761%
2026-07-23	8.7000	8.7000	8.0000	8.0000	+8.108%	64	640	-35.000%
2026-07-22	7.4000	7.4000	7.4000	7.4000	+2.778%	1	589	-29.730%
2026-07-21	7.2000	7.2000	7.2000	7.2000	+12.500%	1	588	-27.778%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-18.987%	2	587	-18.750%
2026-07-10	7.9000	7.9000	7.9000	7.9000	-7.059%	1	589	-34.177%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-19.048%	27	590	-38.824%
2026-07-08	9.0000	10.5000	9.0000	10.5000	+40.000%	51	588	-50.476%
2026-07-07	6.9200	7.5000	6.9200	7.5000	-10.714%	2	559	-30.667%
2026-06-30	8.4000	8.5000	8.4000	8.4000	+7.006%	11	560	-38.095%
2026-06-26	8.1000	8.1000	7.8500	7.8500	+0.641%	3	562	-33.758%
2026-06-25	7.8000	7.8000	7.8000	7.8000	-14.286%	1	562	-33.333%
2026-06-24	9.3000	9.4000	8.8000	9.1000	-5.208%	24	564	-42.857%
2026-06-23	9.4000	9.8000	9.4000	9.6000	+6.667%	6	566	-45.833%
2026-06-18	9.0000	9.1000	9.0000	9.0000	-2.280%	35	570	-42.222%
2026-06-17	8.5000	9.2100	8.5000	9.2100	-9.706%	39	570	-43.540%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-42.697%	1	570	-49.020%
2026-06-11	18.2000	18.2000	17.8000	17.8000	+11.950%	3	571	-70.787%
2026-06-10	15.9000	15.9000	15.9000	15.9000	+3.922%	1	571	-67.296%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-4.969%	1	571	-66.013%
2026-06-05	16.1000	16.1000	16.1000	16.1000	0.000%	1	570	-67.702%
2026-06-03	15.3000	16.2000	15.3000	16.1000	+12.039%	12	570	-67.702%
2026-06-02	14.4000	14.6000	14.3700	14.3700	+3.381%	112	566	-63.814%
2026-06-01	14.5000	14.5000	13.9000	13.9000	+6.923%	3	522	-62.590%
2026-05-29	13.8000	13.8000	13.0000	13.0000	-4.412%	41	519	-60.000%
2026-05-28	13.6000	13.6000	13.6000	13.6000	+6.250%	1	479	-61.765%
2026-05-27	12.9000	12.9000	12.8000	12.8000	-2.290%	2	479	-59.375%
2026-05-26	13.2000	13.2000	13.1000	13.1000	0.000%	3	479	-60.305%
2026-05-22	13.2700	13.4000	13.1000	13.1000	-5.072%	23	468	-60.305%
2026-05-21	14.5000	14.6000	13.8000	13.8000	-4.167%	11	469	-62.319%
2026-05-20	14.4000	14.4000	14.4000	14.4000	-3.356%	2	469	-63.889%
2026-05-19	15.0000	15.0000	14.9000	14.9000	+4.930%	5	459	-65.101%
2026-05-18	13.7000	14.2000	13.7000	14.2000	+0.709%	15	459	-63.380%
2026-05-15	14.6200	14.6200	14.1000	14.1000	-2.759%	20	459	-63.121%
2026-05-14	14.9000	14.9000	14.5000	14.5000	-8.286%	43	443	-64.138%
2026-05-12	16.0000	16.0000	15.8000	15.8100	+11.338%	110	395	-67.109%
2026-05-11	13.9300	14.2000	13.9300	14.2000	+3.650%	2	395	-63.380%
2026-05-08	13.7000	13.7700	13.6000	13.7000	+6.202%	192	394	-62.044%
2026-05-07	12.9000	12.9000	12.9000	12.9000	+3.200%	4	202	-59.690%
2026-05-06	12.6000	12.6000	12.5000	12.5000	-6.015%	5	199	-58.400%
2026-05-04	13.3000	13.3000	13.3000	13.3000	-3.623%	1	200	-60.902%
2026-04-28	13.8000	13.8000	13.8000	13.8000	-1.429%	5	199	-62.319%
2026-04-27	14.2000	14.2000	14.0000	14.0000	-3.181%	22	199	-62.857%
2026-04-24	14.1000	14.5000	14.1000	14.4600	+6.324%	14	198	-64.039%
2026-04-23	13.6000	13.6000	13.6000	13.6000	+10.569%	4	196	-61.765%
2026-04-22	11.6000	12.3000	11.2000	12.3000	+3.361%	34	192	-57.724%
2026-04-21	11.7000	11.9000	11.7000	11.9000	+3.478%	13	197	-56.303%
2026-04-20	11.5000	11.5000	11.4000	11.5000	+6.285%	53	197	-54.783%
2026-04-17	10.8400	10.8400	10.8200	10.8200	-15.071%	7	150	-51.941%
2026-04-16	12.4000	12.7400	12.4000	12.7400	+3.577%	8	149	-59.184%
2026-04-15	12.3000	12.3000	12.3000	12.3000	-7.519%	3	144	-57.724%
2026-04-14	13.6000	13.6000	13.3000	13.3000	-13.072%	10	145	-60.902%
2026-04-09	15.2000	15.3000	15.2000	15.3000	-5.846%	6	144	-66.013%
2026-04-08	16.2500	16.2500	16.2500	16.2500	-18.260%	1	138	-68.000%
2026-04-07	19.9200	20.0000	19.8800	19.8800	-0.101%	12	138	-73.843%
2026-04-06	19.4400	19.9000	19.4300	19.9000	+6.989%	11	137	-73.869%
2026-03-25	18.6000	18.6000	18.6000	18.6000	-12.676%	19	136	-72.043%
2026-03-16	21.0800	21.3000	21.0800	21.3000	-7.792%	3	117	-75.587%
2026-03-12	22.7000	23.3000	22.7000	23.1000	+24.865%	17	114	-77.489%
2026-03-10	18.5000	18.5000	18.5000	18.5000	-15.138%	10	100	-71.892%
2026-03-09	21.3000	22.1000	21.3000	21.8000	+9.548%	81	91	-76.147%
2026-03-06	19.9000	19.9000	19.7000	19.9000	+18.452%	20	114	-73.869%
2026-03-05	16.8000	16.8000	16.8000	16.8000	-4.000%	2	97	-69.048%
2026-03-03	17.4000	17.5000	17.4000	17.5000	+5.740%	12	97	-70.286%
2026-02-27	16.4200	16.5500	16.4000	16.5500	+28.295%	3	85	-68.580%
2026-02-17	12.9000	12.9000	12.9000	12.9000	+1.575%	1	84	-59.690%
2026-02-13	13.2000	13.2000	12.7000	12.7000	+37.149%	21	65	-59.055%
2026-02-09	9.2600	9.2600	9.2600	9.2600	+4.045%	2	65	-43.844%
2026-02-03	8.9000	8.9000	8.9000	8.9000	-7.867%	1	67	-41.573%
2026-01-29	9.6600	9.6600	9.6600	9.6600	-0.412%	1	67	-46.170%
2026-01-28	9.7000	9.7000	9.7000	9.7000	-7.619%	2	67	-46.392%
2026-01-27	10.5000	10.5000	10.5000	10.5000	+2.941%	1	67	-50.476%
2026-01-23	9.0800	10.2000	9.0800	10.2000	+26.238%	18	66	-49.020%
2026-01-22	8.3000	8.3000	8.0800	8.0800	+15.429%	4	63	-35.644%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-27.083%	2	58	-25.714%
2026-01-14	9.6000	9.6000	9.6000	9.6000	+20.000%	7	58	-45.833%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-5.882%	3	54	-35.000%
2026-01-12	7.8000	8.5000	7.8000	8.5000	+54.545%	13	54	-38.824%
2026-01-07	5.5000	5.5000	5.5000	5.5000	-34.524%	1	51	-5.455%
2025-12-10	8.4000	8.4000	8.4000	8.4000	-3.448%	1	51	-38.095%
2025-12-09	8.7000	8.7000	8.7000	8.7000	-2.247%	3	52	-40.230%
2025-12-08	8.9000	8.9000	8.9000	8.9000	-2.519%	1	55	-41.573%
2025-12-05	9.2000	9.2000	8.9000	9.1300	-22.627%	3	56	-43.045%
2025-11-10	11.8000	11.8000	11.8000	11.8000	-4.839%	1	57	-55.932%
2025-11-06	12.4000	12.4000	12.4000	12.4000	-0.800%	1	57	-58.065%
2025-10-21	12.5000	12.5000	12.5000	12.5000	-6.015%	1	56	-58.400%
2025-10-20	13.6000	13.6000	13.3000	13.3000	-12.500%	38	56	-60.902%
2025-10-17	15.2000	15.2000	15.2000	15.2000	-6.748%	13	57	-65.789%
2025-10-10	16.3000	16.3000	16.3000	16.3000	+24.427%	1	65	-68.098%
2025-10-01	13.1000	13.1000	13.1000	13.1000	+16.964%	1	64	-60.305%
2025-09-29	11.2000	11.2000	11.2000	11.2000	+9.804%	1	63	-53.571%
2025-09-18	10.3000	10.3000	10.2000	10.2000	-9.735%	51	62	-49.020%
2025-09-16	11.3000	11.3000	11.3000	11.3000	-3.419%	2	12	-53.982%
2025-09-05	11.7000	11.7000	11.7000	11.7000	+6.752%	1	12	-55.556%
2025-08-27	10.9600	10.9600	10.9600	10.9600	-7.899%	3	11	-52.555%
2025-08-22	11.9000	11.9000	11.9000	11.9000	-7.752%	1	11	-56.303%
2025-08-14	12.9000	12.9000	12.9000	12.9000	-0.769%	2	10	-59.690%
2025-08-13	13.0000	13.0000	13.0000	13.0000	-24.855%	2	8	-60.000%
2025-06-24	17.3000	17.3000	17.3000	17.3000	-11.282%	1	6	-69.942%
2025-06-10	19.5000	19.5000	19.5000	19.5000	-2.985%	1	6	-73.333%
2025-06-06	20.1000	20.1000	20.1000	20.1000	-7.883%	6	6	-74.129%
2025-06-02	21.8200	21.8200	21.8200	21.8200	-29.613%	2	5	-76.169%
2025-04-09	31.0000	31.0000	31.0000	31.0000	+26.686%	2	3	-83.226%
2025-03-24	24.4700	24.4700	24.4700	24.4700	-7.416%	1	5	-78.749%
2025-03-20	26.4300	26.4300	26.4300	26.4300	-11.929%	1	5	-80.325%
2025-03-17	29.9700	30.0100	29.9700	30.0100	+3.877%	3	5	-82.672%
2025-03-12	28.8900	28.8900	28.8900	28.8900	-6.140%	1	5	-82.001%
2025-03-10	30.7800	30.7800	30.7800	30.7800	+17.481%	1	6	-83.106%
2025-03-06	26.3500	26.3500	26.2000	26.2000	+49.714%	3	2	-80.153%
2025-01-22	17.5000	17.5000	17.5000	17.5000	0.000%	2	2	-70.286%