Dark

COF20270115P180
COF Jan 15 2027 180.00 Put (COF270115P00180000)
option OPRA

EOD

Sep 30, 2026

6.82+15.593%(+0.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.8200	6.8200	6.8200	6.8200	+15.593%	1	1,368	0.000%
2026-09-29	6.1000	6.1000	5.9000	5.9000	-4.839%	3	1,368	+15.593%
2026-09-25	6.1300	6.2000	6.1300	6.2000	-3.125%	2	1,369	+10.000%
2026-09-24	6.6700	6.7000	6.3000	6.4000	+6.667%	18	1,369	+6.563%
2026-09-23	6.0000	6.0000	6.0000	6.0000	+11.111%	1	1,367	+13.667%
2026-09-22	5.2000	5.6000	5.2000	5.4000	+14.894%	9	1,367	+26.296%
2026-09-21	5.1000	5.1000	4.7000	4.7000	-11.321%	32	1,367	+45.106%
2026-09-18	5.3000	5.3000	5.3000	5.3000	+1.923%	2	1,363	+28.679%
2026-09-17	5.3000	5.3000	5.2000	5.2000	-7.143%	11	1,364	+31.154%
2026-09-16	5.6000	5.6000	5.6000	5.6000	+12.676%	5	1,359	+21.786%
2026-09-15	4.9000	4.9700	4.9000	4.9700	+3.542%	4	1,359	+37.223%
2026-09-14	4.7100	4.8000	4.7100	4.8000	+2.128%	15	1,361	+42.083%
2026-09-11	4.7000	4.7000	4.7000	4.7000	-6.561%	8	1,362	+45.106%
2026-09-10	5.0600	5.0600	5.0000	5.0300	+35.946%	3	1,358	+35.586%
2026-09-08	3.7000	3.7000	3.7000	3.7000	+19.355%	12	1,357	+84.324%
2026-09-04	3.3000	3.3000	3.1000	3.1000	-13.889%	9	1,358	+120.000%
2026-09-02	3.7000	3.8000	3.6000	3.6000	-10.000%	4	1,358	+89.444%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,357	+70.500%
2026-08-26	4.1000	4.1000	4.1000	4.1000	+5.128%	2	1,358	+66.341%
2026-08-25	3.7000	4.0000	3.7000	3.9000	+8.333%	13	1,358	+74.872%
2026-08-24	3.6000	3.6000	3.6000	3.6000	-16.084%	2	1,350	+89.444%
2026-08-21	4.1000	4.2900	4.0000	4.2900	+31.193%	18	1,350	+58.974%
2026-08-19	3.2000	3.2700	3.1800	3.2700	+10.473%	4	1,344	+108.563%
2026-08-14	3.3700	3.3700	2.9600	2.9600	-24.103%	138	1,345	+130.405%
2026-08-12	3.9800	3.9800	3.9000	3.9000	-11.162%	42	1,331	+74.872%
2026-08-10	4.3900	4.3900	4.3900	4.3900	+2.093%	1	1,299	+55.353%
2026-08-06	4.2000	4.3000	4.2000	4.3000	+2.381%	23	1,300	+58.605%
2026-08-05	4.2000	4.2000	4.2000	4.2000	-1.869%	1	1,300	+62.381%
2026-08-04	4.2800	4.2800	4.2800	4.2800	-37.059%	1	1,300	+59.346%
2026-07-31	6.8000	6.8000	6.8000	6.8000	+3.030%	3	1,301	+0.294%
2026-07-30	7.3000	7.3000	6.5900	6.6000	+1.538%	27	1,298	+3.333%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-13.333%	15	1,290	+4.923%
2026-07-27	7.3000	7.5000	7.3000	7.5000	-18.478%	17	1,295	-9.067%
2026-07-24	9.2000	9.2000	9.2000	9.2000	-5.155%	6	1,288	-25.870%
2026-07-23	10.2000	10.2000	9.7000	9.7000	+10.227%	10	1,282	-29.691%
2026-07-22	9.1000	9.1000	8.8000	8.8000	+7.579%	20	1,281	-22.500%
2026-07-21	8.3000	8.3000	8.1700	8.1800	+4.872%	6	1,276	-16.626%
2026-07-20	7.8000	7.9000	7.8000	7.8000	-1.266%	11	1,279	-12.564%
2026-07-17	7.7000	7.9000	7.5900	7.9000	+6.757%	9	1,284	-13.671%
2026-07-16	6.9000	7.4000	6.9000	7.4000	-16.854%	245	1,281	-7.838%
2026-07-14	8.1000	8.9000	8.1000	8.9000	0.000%	2	1,434	-23.371%
2026-07-13	9.0000	9.0000	8.9000	8.9000	-5.319%	26	1,434	-23.371%
2026-07-10	9.4000	9.6000	9.4000	9.4000	-6.931%	4	1,433	-27.447%
2026-07-09	10.4000	10.4000	9.8000	10.1000	-16.529%	112	1,433	-32.475%
2026-07-08	12.1000	12.1000	12.1000	12.1000	+34.444%	10	1,446	-43.636%
2026-07-07	8.9000	9.1000	8.9000	9.0000	0.000%	8	1,436	-24.222%
2026-07-02	8.5000	9.0000	8.5000	9.0000	-9.091%	66	1,456	-24.222%
2026-06-29	9.8000	9.9000	9.8000	9.9000	+7.609%	8	1,456	-31.111%
2026-06-26	9.3000	9.3000	9.2000	9.2000	+1.099%	8	1,461	-25.870%
2026-06-25	9.1000	9.1000	9.1000	9.1000	-13.333%	10	1,461	-25.055%
2026-06-24	10.5000	10.5000	10.3000	10.5000	+0.962%	40	1,453	-35.048%
2026-06-18	10.6000	10.6000	10.3000	10.4000	0.000%	524	1,315	-34.423%
2026-06-17	9.9000	10.4000	9.7000	10.4000	-8.852%	31	1,315	-34.423%
2026-06-16	12.0000	12.0000	11.4000	11.4100	-10.510%	10	1,315	-40.228%
2026-06-15	12.7500	12.7500	12.7500	12.7500	-22.821%	5	1,315	-46.510%
2026-06-12	16.5000	16.5200	16.5000	16.5200	-9.727%	6	1,318	-58.717%
2026-06-11	20.4000	20.5000	18.3000	18.3000	-1.188%	28	1,313	-62.732%
2026-06-10	18.5200	18.5200	18.5200	18.5200	+1.202%	1	1,309	-63.175%
2026-06-05	18.4000	18.5000	18.3000	18.3000	+5.780%	7	1,310	-62.732%
2026-06-04	17.1000	17.3000	16.7000	17.3000	-5.978%	4	1,310	-60.578%
2026-06-03	17.8000	18.7000	17.8000	18.4000	+12.195%	17	1,312	-62.935%
2026-06-02	16.7000	16.7000	16.4000	16.4000	+11.565%	2	1,300	-58.415%
2026-05-29	14.7000	14.8000	14.7000	14.7000	-5.769%	13	1,301	-53.605%
2026-05-28	16.4000	16.4000	15.2000	15.6000	+7.809%	30	1,288	-56.282%
2026-05-27	14.4700	14.4700	14.4700	14.4700	-3.533%	1	1,279	-52.868%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-1.316%	5	1,279	-54.533%
2026-05-22	15.2000	15.2000	15.2000	15.2000	-3.797%	5	1,269	-55.132%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-3.659%	5	1,274	-56.835%
2026-05-20	16.4000	16.4000	16.4000	16.4000	-3.812%	3	1,274	-58.415%
2026-05-19	17.2000	17.2000	17.0500	17.0500	+5.901%	9	1,250	-60.000%
2026-05-18	15.9000	16.1000	15.9000	16.1000	-3.593%	13	1,250	-57.640%
2026-05-15	16.7000	16.7000	16.7000	16.7000	-4.680%	3	1,250	-59.162%
2026-05-14	17.5200	17.5200	17.5200	17.5200	-0.171%	1	1,247	-61.073%
2026-05-11	17.6000	17.6000	17.5500	17.5500	+12.428%	11	1,248	-61.140%
2026-05-08	15.6000	15.8000	15.5000	15.6100	-1.203%	71	1,238	-56.310%
2026-05-05	15.6000	15.9000	15.5000	15.8000	+1.935%	24	1,215	-56.835%
2026-05-04	15.5000	15.5000	15.5000	15.5000	0.000%	1	1,215	-56.000%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-3.727%	1	1,214	-56.000%
2026-04-30	16.1000	16.1000	16.1000	16.1000	-0.617%	1	1,214	-57.640%
2026-04-27	16.2000	16.2000	16.2000	16.2000	0.000%	1	1,215	-57.901%
2026-04-24	16.4000	16.4000	16.2000	16.2000	+5.195%	24	1,215	-57.901%
2026-04-23	15.4000	15.4000	15.4000	15.4000	+10.394%	3	1,199	-55.714%
2026-04-22	13.9500	13.9500	13.9500	13.9500	+6.489%	1	1,199	-51.111%
2026-04-21	13.0000	13.4000	13.0000	13.1000	+1.946%	6	1,198	-47.939%
2026-04-20	12.8000	12.8500	12.8000	12.8500	+3.964%	2	1,198	-46.926%
2026-04-17	12.3000	12.3600	12.2000	12.3600	-12.958%	601	1,197	-44.822%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+2.379%	5	597	-51.972%
2026-04-15	13.9000	13.9000	13.8700	13.8700	-7.472%	3	592	-50.829%
2026-04-14	15.1000	15.1000	14.9900	14.9900	-15.311%	6	592	-54.503%
2026-04-13	17.9000	17.9000	17.7000	17.7000	+0.568%	2	588	-61.469%
2026-04-10	17.6000	17.6000	17.6000	17.6000	-3.297%	1	588	-61.250%
2026-04-08	18.2000	18.2000	18.2000	18.2000	-18.386%	1	588	-62.527%
2026-04-07	22.3000	22.3000	22.3000	22.3000	+4.206%	65	588	-69.417%
2026-04-06	21.4000	21.4000	21.4000	21.4000	+4.902%	10	537	-68.131%
2026-04-01	20.4000	20.4000	20.4000	20.4000	-17.409%	4	531	-66.569%
2026-03-30	24.7000	24.7000	24.7000	24.7000	-2.871%	10	535	-72.389%
2026-03-27	24.8000	25.4500	23.6000	25.4300	+22.850%	9	525	-73.181%
2026-03-23	18.5000	20.7000	18.5000	20.7000	-11.538%	15	527	-67.053%
2026-03-20	23.4000	23.4000	23.4000	23.4000	+2.767%	1	529	-70.855%
2026-03-18	22.7700	22.7700	22.7700	22.7700	+2.568%	10	529	-70.048%
2026-03-17	22.1500	22.2000	22.1500	22.2000	-6.801%	4	534	-69.279%
2026-03-16	23.8200	23.8200	23.8200	23.8200	-5.850%	20	532	-71.369%
2026-03-13	25.3800	25.4000	25.3000	25.3000	-1.172%	9	514	-73.043%
2026-03-12	25.4000	25.7000	25.4000	25.6000	+11.790%	19	509	-73.359%
2026-03-11	23.3000	23.3000	22.9000	22.9000	-7.400%	2	507	-70.218%
2026-03-09	23.5500	24.7300	23.5500	24.7300	+13.440%	25	506	-72.422%
2026-03-06	21.7000	21.8000	21.7000	21.8000	+15.957%	10	496	-68.716%
2026-03-05	18.8000	18.8000	18.8000	18.8000	-0.529%	1	495	-63.723%
2026-03-04	18.9000	18.9000	18.9000	18.9000	0.000%	1	495	-63.915%
2026-03-02	19.5100	19.5100	18.9000	18.9000	+1.070%	15	494	-63.915%
2026-02-27	18.3000	18.7000	18.2000	18.7000	+19.108%	19	485	-63.529%
2026-02-25	16.2900	16.3000	15.7000	15.7000	-16.931%	3	478	-56.561%
2026-02-24	18.9000	18.9000	18.9000	18.9000	+2.495%	2	478	-63.915%
2026-02-23	18.4500	18.4500	18.4400	18.4400	+36.593%	3	479	-63.015%
2026-02-20	13.5000	13.5000	13.5000	13.5000	-6.897%	3	477	-49.481%
2026-02-19	14.5000	14.5000	14.5000	14.5000	+5.072%	4	477	-52.966%
2026-02-18	13.8000	13.8000	13.8000	13.8000	-7.383%	7	476	-50.580%
2026-02-13	15.0000	15.0000	14.9000	14.9000	+26.809%	2	471	-54.228%
2026-02-11	11.7500	11.7500	11.7500	11.7500	+16.337%	2	471	-41.957%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-3.810%	1	469	-32.475%
2026-02-06	11.4000	11.4000	10.5000	10.5000	-11.765%	2	470	-35.048%
2026-02-05	11.7000	11.9000	11.7000	11.9000	+19.000%	2	471	-42.689%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-9.091%	1	469	-31.800%
2026-02-02	11.0000	11.0000	11.0000	11.0000	-4.348%	5	470	-38.000%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+8.491%	1	475	-40.696%
2026-01-29	10.6000	10.6000	10.6000	10.6000	+3.213%	1	475	-35.660%
2026-01-28	11.2000	11.2000	10.2700	10.2700	-13.697%	25	474	-33.593%
2026-01-27	11.8000	11.9000	11.8000	11.9000	+6.250%	3	455	-42.689%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-1.754%	3	452	-39.107%
2026-01-23	10.8000	11.5000	10.2000	11.4000	+40.741%	28	449	-40.175%
2026-01-16	7.9000	8.1000	7.9000	8.1000	-7.955%	2	421	-15.802%
2026-01-14	10.6000	10.6000	8.8000	8.8000	-5.172%	12	421	-22.500%
2026-01-13	9.2800	9.2800	9.2800	9.2800	-2.316%	1	421	-26.509%
2026-01-12	9.2500	9.6000	9.1000	9.5000	+43.939%	42	420	-28.211%
2026-01-09	6.4000	6.6000	6.4000	6.6000	+8.731%	2	410	+3.333%
2026-01-07	6.0700	6.0700	6.0700	6.0700	-9.403%	20	408	+12.356%
2026-01-05	6.7000	6.7000	6.7000	6.7000	-0.741%	1	388	+1.791%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-2.738%	2	388	+1.037%
2025-12-26	6.9400	6.9400	6.9400	6.9400	-9.870%	2	388	-1.729%
2025-12-19	8.0900	8.0900	7.7000	7.7000	-6.098%	11	390	-11.429%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-11.828%	46	388	-16.829%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-10.749%	48	388	-26.667%
2025-12-08	10.4200	10.4200	10.4200	10.4200	-10.327%	1	389	-34.549%
2025-12-03	11.6200	11.6200	11.6200	11.6200	-5.911%	1	390	-41.308%
2025-12-01	12.3500	12.3500	12.3500	12.3500	-28.613%	1	390	-44.777%
2025-11-21	17.4000	17.4000	17.3000	17.3000	-0.575%	2	391	-60.578%
2025-11-20	17.5100	17.5100	17.4000	17.4000	-0.571%	2	393	-60.805%
2025-11-18	17.5000	17.5000	17.5000	17.5000	+19.291%	1	391	-61.029%
2025-11-14	14.6700	14.6700	14.6700	14.6700	+13.721%	1	390	-53.511%
2025-11-11	12.9000	12.9000	12.9000	12.9000	+3.200%	5	394	-47.132%
2025-10-24	12.5000	12.5000	12.5000	12.5000	-3.846%	1	394	-45.440%
2025-10-22	12.8800	13.0000	12.5000	13.0000	-20.732%	4	395	-47.538%
2025-10-17	17.2000	17.2000	16.3000	16.4000	-15.464%	223	395	-58.415%
2025-10-16	19.4000	19.4000	19.4000	19.4000	+23.175%	120	272	-64.845%
2025-10-10	15.7500	15.7500	15.7500	15.7500	+1.026%	1	160	-56.698%
2025-09-30	15.3800	15.5900	15.3800	15.5900	+24.720%	53	159	-56.254%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+9.649%	1	212	-45.440%
2025-09-18	11.4000	11.4000	11.4000	11.4000	-8.065%	28	211	-40.175%
2025-09-16	12.4000	12.4000	12.4000	12.4000	-6.767%	1	190	-45.000%
2025-09-08	13.2700	13.4900	13.1500	13.3000	+2.308%	24	189	-48.722%
2025-09-05	13.0000	13.0000	13.0000	13.0000	-0.763%	1	194	-47.538%
2025-08-22	13.1000	13.1000	13.1000	13.1000	-4.170%	8	194	-47.939%
2025-08-15	13.6700	13.6700	13.6700	13.6700	-3.050%	38	186	-50.110%
2025-08-14	14.1000	14.1000	14.1000	14.1000	0.000%	2	148	-51.631%
2025-08-13	14.1000	14.1000	14.1000	14.1000	-2.422%	2	146	-51.631%
2025-08-12	14.4500	14.4500	14.4500	14.4500	-9.518%	3	144	-52.803%
2025-08-05	15.9700	15.9700	15.9700	15.9700	+5.762%	39	147	-57.295%
2025-07-24	15.1000	15.1000	15.1000	15.1000	+0.667%	2	108	-54.834%
2025-07-18	15.0000	15.0000	15.0000	15.0000	-19.915%	100	106	-54.533%
2025-06-25	18.7300	18.7300	18.7300	18.7300	-12.066%	2	39	-63.588%
2025-06-10	21.2000	21.3000	21.2000	21.3000	-3.182%	2	39	-67.981%
2025-06-06	22.0000	22.0000	22.0000	22.0000	-8.372%	18	39	-69.000%
2025-06-02	26.5000	26.5000	24.0100	24.0100	-6.211%	21	37	-71.595%
2025-05-21	25.7000	25.7000	25.6000	25.6000	+8.659%	8	29	-73.359%
2025-05-15	23.5600	23.5600	23.5600	23.5600	+4.898%	2	29	-71.053%
2025-05-12	22.5100	22.5100	22.4600	22.4600	-20.326%	3	27	-69.635%
2025-04-24	28.1900	28.1900	28.1900	28.1900	-7.574%	1	25	-75.807%
2025-04-23	29.4300	30.5000	29.3200	30.5000	-12.632%	6	25	-77.639%
2025-04-22	34.9100	34.9100	34.9100	34.9100	+1.218%	15	19	-80.464%
2025-04-21	34.4900	34.4900	34.4900	34.4900	+29.662%	15	19	-80.226%
2025-03-24	26.6000	26.6000	26.6000	26.6000	-15.956%	1	4	-74.361%
2025-03-14	31.6500	31.6500	31.6500	31.6500	-0.784%	2	4	-78.452%
2025-03-12	31.8400	31.9000	31.8400	31.9000	+1.431%	2	3	-78.621%
2025-03-07	31.4500	31.4500	31.4500	31.4500	0.000%	2	1	-78.315%