Dark

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

EOD

Jun 29, 2026

9.90+7.609%(+0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.8000	9.9000	9.8000	9.9000	+7.609%	8	1,456	0.000%
2026-06-26	9.3000	9.3000	9.2000	9.2000	+1.099%	8	1,461	+7.609%
2026-06-25	9.1000	9.1000	9.1000	9.1000	-13.333%	10	1,461	+8.791%
2026-06-24	10.5000	10.5000	10.3000	10.5000	+0.962%	40	1,453	-5.714%
2026-06-18	10.6000	10.6000	10.3000	10.4000	0.000%	524	1,315	-4.808%
2026-06-17	9.9000	10.4000	9.7000	10.4000	-8.852%	31	1,315	-4.808%
2026-06-16	12.0000	12.0000	11.4000	11.4100	-10.510%	10	1,315	-13.234%
2026-06-15	12.7500	12.7500	12.7500	12.7500	-22.821%	5	1,315	-22.353%
2026-06-12	16.5000	16.5200	16.5000	16.5200	-9.727%	6	1,318	-40.073%
2026-06-11	20.4000	20.5000	18.3000	18.3000	-1.188%	28	1,313	-45.902%
2026-06-10	18.5200	18.5200	18.5200	18.5200	+1.202%	1	1,309	-46.544%
2026-06-05	18.4000	18.5000	18.3000	18.3000	+5.780%	7	1,310	-45.902%
2026-06-04	17.1000	17.3000	16.7000	17.3000	-5.978%	4	1,310	-42.775%
2026-06-03	17.8000	18.7000	17.8000	18.4000	+12.195%	17	1,312	-46.196%
2026-06-02	16.7000	16.7000	16.4000	16.4000	+11.565%	2	1,300	-39.634%
2026-05-29	14.7000	14.8000	14.7000	14.7000	-5.769%	13	1,301	-32.653%
2026-05-28	16.4000	16.4000	15.2000	15.6000	+7.809%	30	1,288	-36.538%
2026-05-27	14.4700	14.4700	14.4700	14.4700	-3.533%	1	1,279	-31.583%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-1.316%	5	1,279	-34.000%
2026-05-22	15.2000	15.2000	15.2000	15.2000	-3.797%	5	1,269	-34.868%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-3.659%	5	1,274	-37.342%
2026-05-20	16.4000	16.4000	16.4000	16.4000	-3.812%	3	1,274	-39.634%
2026-05-19	17.2000	17.2000	17.0500	17.0500	+5.901%	9	1,250	-41.935%
2026-05-18	15.9000	16.1000	15.9000	16.1000	-3.593%	13	1,250	-38.509%
2026-05-15	16.7000	16.7000	16.7000	16.7000	-4.680%	3	1,250	-40.719%
2026-05-14	17.5200	17.5200	17.5200	17.5200	-0.171%	1	1,247	-43.493%
2026-05-11	17.6000	17.6000	17.5500	17.5500	+12.428%	11	1,248	-43.590%
2026-05-08	15.6000	15.8000	15.5000	15.6100	-1.203%	71	1,238	-36.579%
2026-05-05	15.6000	15.9000	15.5000	15.8000	+1.935%	24	1,215	-37.342%
2026-05-04	15.5000	15.5000	15.5000	15.5000	0.000%	1	1,215	-36.129%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-3.727%	1	1,214	-36.129%
2026-04-30	16.1000	16.1000	16.1000	16.1000	-0.617%	1	1,214	-38.509%
2026-04-27	16.2000	16.2000	16.2000	16.2000	0.000%	1	1,215	-38.889%
2026-04-24	16.4000	16.4000	16.2000	16.2000	+5.195%	24	1,215	-38.889%
2026-04-23	15.4000	15.4000	15.4000	15.4000	+10.394%	3	1,199	-35.714%
2026-04-22	13.9500	13.9500	13.9500	13.9500	+6.489%	1	1,199	-29.032%
2026-04-21	13.0000	13.4000	13.0000	13.1000	+1.946%	6	1,198	-24.427%
2026-04-20	12.8000	12.8500	12.8000	12.8500	+3.964%	2	1,198	-22.957%
2026-04-17	12.3000	12.3600	12.2000	12.3600	-12.958%	601	1,197	-19.903%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+2.379%	5	597	-30.282%
2026-04-15	13.9000	13.9000	13.8700	13.8700	-7.472%	3	592	-28.623%
2026-04-14	15.1000	15.1000	14.9900	14.9900	-15.311%	6	592	-33.956%
2026-04-13	17.9000	17.9000	17.7000	17.7000	+0.568%	2	588	-44.068%
2026-04-10	17.6000	17.6000	17.6000	17.6000	-3.297%	1	588	-43.750%
2026-04-08	18.2000	18.2000	18.2000	18.2000	-18.386%	1	588	-45.604%
2026-04-07	22.3000	22.3000	22.3000	22.3000	+4.206%	65	588	-55.605%
2026-04-06	21.4000	21.4000	21.4000	21.4000	+4.902%	10	537	-53.738%
2026-04-01	20.4000	20.4000	20.4000	20.4000	-17.409%	4	531	-51.471%
2026-03-30	24.7000	24.7000	24.7000	24.7000	-2.871%	10	535	-59.919%
2026-03-27	24.8000	25.4500	23.6000	25.4300	+22.850%	9	525	-61.070%
2026-03-23	18.5000	20.7000	18.5000	20.7000	-11.538%	15	527	-52.174%
2026-03-20	23.4000	23.4000	23.4000	23.4000	+2.767%	1	529	-57.692%
2026-03-18	22.7700	22.7700	22.7700	22.7700	+2.568%	10	529	-56.522%
2026-03-17	22.1500	22.2000	22.1500	22.2000	-6.801%	4	534	-55.405%
2026-03-16	23.8200	23.8200	23.8200	23.8200	-5.850%	20	532	-58.438%
2026-03-13	25.3800	25.4000	25.3000	25.3000	-1.172%	9	514	-60.870%
2026-03-12	25.4000	25.7000	25.4000	25.6000	+11.790%	19	509	-61.328%
2026-03-11	23.3000	23.3000	22.9000	22.9000	-7.400%	2	507	-56.769%
2026-03-09	23.5500	24.7300	23.5500	24.7300	+13.440%	25	506	-59.968%
2026-03-06	21.7000	21.8000	21.7000	21.8000	+15.957%	10	496	-54.587%
2026-03-05	18.8000	18.8000	18.8000	18.8000	-0.529%	1	495	-47.340%
2026-03-04	18.9000	18.9000	18.9000	18.9000	0.000%	1	495	-47.619%
2026-03-02	19.5100	19.5100	18.9000	18.9000	+1.070%	15	494	-47.619%
2026-02-27	18.3000	18.7000	18.2000	18.7000	+19.108%	19	485	-47.059%
2026-02-25	16.2900	16.3000	15.7000	15.7000	-16.931%	3	478	-36.943%
2026-02-24	18.9000	18.9000	18.9000	18.9000	+2.495%	2	478	-47.619%
2026-02-23	18.4500	18.4500	18.4400	18.4400	+36.593%	3	479	-46.312%
2026-02-20	13.5000	13.5000	13.5000	13.5000	-6.897%	3	477	-26.667%
2026-02-19	14.5000	14.5000	14.5000	14.5000	+5.072%	4	477	-31.724%
2026-02-18	13.8000	13.8000	13.8000	13.8000	-7.383%	7	476	-28.261%
2026-02-13	15.0000	15.0000	14.9000	14.9000	+26.809%	2	471	-33.557%
2026-02-11	11.7500	11.7500	11.7500	11.7500	+16.337%	2	471	-15.745%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-3.810%	1	469	-1.980%
2026-02-06	11.4000	11.4000	10.5000	10.5000	-11.765%	2	470	-5.714%
2026-02-05	11.7000	11.9000	11.7000	11.9000	+19.000%	2	471	-16.807%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-9.091%	1	469	-1.000%
2026-02-02	11.0000	11.0000	11.0000	11.0000	-4.348%	5	470	-10.000%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+8.491%	1	475	-13.913%
2026-01-29	10.6000	10.6000	10.6000	10.6000	+3.213%	1	475	-6.604%
2026-01-28	11.2000	11.2000	10.2700	10.2700	-13.697%	25	474	-3.603%
2026-01-27	11.8000	11.9000	11.8000	11.9000	+6.250%	3	455	-16.807%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-1.754%	3	452	-11.607%
2026-01-23	10.8000	11.5000	10.2000	11.4000	+40.741%	28	449	-13.158%
2026-01-16	7.9000	8.1000	7.9000	8.1000	-7.955%	2	421	+22.222%
2026-01-14	10.6000	10.6000	8.8000	8.8000	-5.172%	12	421	+12.500%
2026-01-13	9.2800	9.2800	9.2800	9.2800	-2.316%	1	421	+6.681%
2026-01-12	9.2500	9.6000	9.1000	9.5000	+43.939%	42	420	+4.211%
2026-01-09	6.4000	6.6000	6.4000	6.6000	+8.731%	2	410	+50.000%
2026-01-07	6.0700	6.0700	6.0700	6.0700	-9.403%	20	408	+63.097%
2026-01-05	6.7000	6.7000	6.7000	6.7000	-0.741%	1	388	+47.761%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-2.738%	2	388	+46.667%
2025-12-26	6.9400	6.9400	6.9400	6.9400	-9.870%	2	388	+42.651%
2025-12-19	8.0900	8.0900	7.7000	7.7000	-6.098%	11	390	+28.571%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-11.828%	46	388	+20.732%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-10.749%	48	388	+6.452%
2025-12-08	10.4200	10.4200	10.4200	10.4200	-10.327%	1	389	-4.990%
2025-12-03	11.6200	11.6200	11.6200	11.6200	-5.911%	1	390	-14.802%
2025-12-01	12.3500	12.3500	12.3500	12.3500	-28.613%	1	390	-19.838%
2025-11-21	17.4000	17.4000	17.3000	17.3000	-0.575%	2	391	-42.775%
2025-11-20	17.5100	17.5100	17.4000	17.4000	-0.571%	2	393	-43.103%
2025-11-18	17.5000	17.5000	17.5000	17.5000	+19.291%	1	391	-43.429%
2025-11-14	14.6700	14.6700	14.6700	14.6700	+13.721%	1	390	-32.515%
2025-11-11	12.9000	12.9000	12.9000	12.9000	+3.200%	5	394	-23.256%
2025-10-24	12.5000	12.5000	12.5000	12.5000	-3.846%	1	394	-20.800%
2025-10-22	12.8800	13.0000	12.5000	13.0000	-20.732%	4	395	-23.846%
2025-10-17	17.2000	17.2000	16.3000	16.4000	-15.464%	223	395	-39.634%
2025-10-16	19.4000	19.4000	19.4000	19.4000	+23.175%	120	272	-48.969%
2025-10-10	15.7500	15.7500	15.7500	15.7500	+1.026%	1	160	-37.143%
2025-09-30	15.3800	15.5900	15.3800	15.5900	+24.720%	53	159	-36.498%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+9.649%	1	212	-20.800%
2025-09-18	11.4000	11.4000	11.4000	11.4000	-8.065%	28	211	-13.158%
2025-09-16	12.4000	12.4000	12.4000	12.4000	-6.767%	1	190	-20.161%
2025-09-08	13.2700	13.4900	13.1500	13.3000	+2.308%	24	189	-25.564%
2025-09-05	13.0000	13.0000	13.0000	13.0000	-0.763%	1	194	-23.846%
2025-08-22	13.1000	13.1000	13.1000	13.1000	-4.170%	8	194	-24.427%
2025-08-15	13.6700	13.6700	13.6700	13.6700	-3.050%	38	186	-27.579%
2025-08-14	14.1000	14.1000	14.1000	14.1000	0.000%	2	148	-29.787%
2025-08-13	14.1000	14.1000	14.1000	14.1000	-2.422%	2	146	-29.787%
2025-08-12	14.4500	14.4500	14.4500	14.4500	-9.518%	3	144	-31.488%
2025-08-05	15.9700	15.9700	15.9700	15.9700	+5.762%	39	147	-38.009%
2025-07-24	15.1000	15.1000	15.1000	15.1000	+0.667%	2	108	-34.437%
2025-07-18	15.0000	15.0000	15.0000	15.0000	-19.915%	100	106	-34.000%
2025-06-25	18.7300	18.7300	18.7300	18.7300	-12.066%	2	39	-47.144%
2025-06-10	21.2000	21.3000	21.2000	21.3000	-3.182%	2	39	-53.521%
2025-06-06	22.0000	22.0000	22.0000	22.0000	-8.372%	18	39	-55.000%
2025-06-02	26.5000	26.5000	24.0100	24.0100	-6.211%	21	37	-58.767%
2025-05-21	25.7000	25.7000	25.6000	25.6000	+8.659%	8	29	-61.328%
2025-05-15	23.5600	23.5600	23.5600	23.5600	+4.898%	2	29	-57.980%
2025-05-12	22.5100	22.5100	22.4600	22.4600	-20.326%	3	27	-55.922%
2025-04-24	28.1900	28.1900	28.1900	28.1900	-7.574%	1	25	-64.881%
2025-04-23	29.4300	30.5000	29.3200	30.5000	-12.632%	6	25	-67.541%
2025-04-22	34.9100	34.9100	34.9100	34.9100	+1.218%	15	19	-71.641%
2025-04-21	34.4900	34.4900	34.4900	34.4900	+29.662%	15	19	-71.296%
2025-03-24	26.6000	26.6000	26.6000	26.6000	-15.956%	1	4	-62.782%
2025-03-14	31.6500	31.6500	31.6500	31.6500	-0.784%	2	4	-68.720%
2025-03-12	31.8400	31.9000	31.8400	31.9000	+1.431%	2	3	-68.966%
2025-03-07	31.4500	31.4500	31.4500	31.4500	0.000%	2	1	-68.521%