Dark

COF20270115P185
COF Jan 15 2027 185.00 Put (COF270115P00185000)
option OPRA

EOD

Jun 29, 2026

11.40+6.542%(+0.70)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.3000	11.5000	11.3000	11.4000	+6.542%	28	443	0.000%
2026-06-26	11.2000	11.2000	10.7000	10.7000	+1.905%	11	422	+6.542%
2026-06-25	10.5000	10.5000	10.5000	10.5000	-12.500%	1	411	+8.571%
2026-06-24	12.7000	12.8000	11.9000	12.0000	+3.448%	18	412	-5.000%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-5.691%	1	395	-1.724%
2026-06-18	12.3000	12.3000	12.3000	12.3000	-3.906%	63	413	-7.317%
2026-06-17	11.5000	12.8000	11.5000	12.8000	-0.775%	13	413	-10.938%
2026-06-16	13.6000	13.6000	12.9000	12.9000	-8.446%	4	413	-11.628%
2026-06-15	14.0900	14.0900	14.0900	14.0900	-26.037%	1	414	-19.092%
2026-06-12	19.0500	19.0500	19.0500	19.0500	-19.958%	10	415	-40.157%
2026-06-11	23.8000	23.8000	23.8000	23.8000	+13.876%	1	405	-52.101%
2026-06-05	20.9000	20.9000	20.9000	20.9000	+8.854%	1	405	-45.455%
2026-06-04	19.5000	19.6000	19.2000	19.2000	-9.859%	9	404	-40.625%
2026-06-03	20.6000	21.3000	20.6000	21.3000	+12.698%	14	406	-46.479%
2026-06-02	18.9000	18.9000	18.9000	18.9000	+0.585%	30	396	-39.683%
2026-06-01	19.0000	19.6000	18.3600	18.7900	+10.529%	14	426	-39.329%
2026-05-29	17.0000	17.0000	17.0000	17.0000	-5.028%	5	415	-32.941%
2026-05-28	17.9000	18.0000	17.9000	17.9000	+4.070%	9	415	-36.313%
2026-05-26	17.3000	17.3000	17.2000	17.2000	-6.522%	8	411	-33.721%
2026-05-21	18.1000	18.4000	18.1000	18.4000	-1.604%	4	403	-38.043%
2026-05-20	18.7000	18.7000	18.7000	18.7000	-3.109%	3	403	-39.037%
2026-05-19	19.6000	19.6000	19.3000	19.3000	+5.464%	4	386	-40.933%
2026-05-18	18.4000	18.4000	18.3000	18.3000	-1.081%	11	386	-37.705%
2026-05-15	18.5000	18.5000	18.5000	18.5000	-12.530%	4	386	-38.378%
2026-05-13	20.8500	21.1500	20.8500	21.1500	+29.914%	3	382	-46.099%
2026-05-07	16.2800	16.2800	16.2800	16.2800	-7.500%	1	381	-29.975%
2026-04-28	18.1000	18.1000	17.6000	17.6000	-3.297%	5	380	-35.227%
2026-04-24	18.2000	18.2000	18.2000	18.2000	+15.924%	4	383	-37.363%
2026-04-22	15.6000	15.7000	15.6000	15.7000	+5.369%	11	387	-27.389%
2026-04-21	14.6000	14.9000	14.6000	14.9000	-5.096%	6	382	-23.490%
2026-04-16	15.7000	15.7000	15.7000	15.7000	-8.187%	4	382	-27.389%
2026-04-14	17.1000	17.1000	17.1000	17.1000	-11.856%	1	386	-33.333%
2026-04-10	19.4000	19.4000	19.4000	19.4000	+1.571%	1	385	-41.237%
2026-04-09	20.0000	20.0000	18.9000	19.1000	-23.904%	5	384	-40.314%
2026-04-02	25.5000	25.5000	25.1000	25.1000	+8.190%	2	381	-54.582%
2026-04-01	23.2000	23.2000	23.2000	23.2000	-17.438%	3	381	-50.862%
2026-03-27	28.1000	28.1000	28.0000	28.1000	+17.083%	17	382	-59.431%
2026-03-24	24.0000	24.0000	24.0000	24.0000	+4.803%	1	386	-52.500%
2026-03-23	22.0500	22.9000	22.0500	22.9000	-14.870%	2	387	-50.218%
2026-03-19	26.8000	26.9000	26.8000	26.9000	+13.454%	2	386	-57.621%
2026-03-17	23.7100	23.7100	23.7100	23.7100	-8.632%	1	386	-51.919%
2026-03-16	25.1000	25.9500	25.1000	25.9500	-5.292%	22	386	-56.069%
2026-03-13	27.4000	27.4000	27.4000	27.4000	-2.143%	1	377	-58.394%
2026-03-12	27.8000	28.1000	27.8000	28.0000	+9.718%	10	377	-59.286%
2026-03-11	25.5200	25.5200	25.5200	25.5200	+8.596%	1	369	-55.329%
2026-03-10	23.5000	23.5000	23.5000	23.5000	-9.441%	2	370	-51.489%
2026-03-09	25.9500	25.9500	25.9500	25.9500	+7.676%	5	368	-56.069%
2026-03-06	23.1000	24.1000	23.1000	24.1000	+22.335%	19	363	-52.697%
2026-03-04	19.7000	19.7000	19.7000	19.7000	-5.742%	1	345	-42.132%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+1.951%	150	345	-45.455%
2026-02-27	20.3000	20.5000	20.3000	20.5000	+5.670%	11	195	-44.390%
2026-02-24	21.5000	21.5000	19.4000	19.4000	+15.821%	103	184	-41.237%
2026-02-20	16.7500	16.7500	16.7500	16.7500	+10.197%	1	84	-31.940%
2026-02-18	15.2000	15.2000	15.2000	15.2000	-5.707%	1	84	-25.000%
2026-02-13	16.6000	16.6000	16.1200	16.1200	+1.129%	4	82	-29.280%
2026-02-12	15.9400	15.9400	15.9400	15.9400	+17.987%	20	82	-28.482%
2026-02-11	12.6000	13.5100	12.6000	13.5100	+8.167%	3	72	-15.618%
2026-02-10	11.7000	12.4900	11.7000	12.4900	+6.752%	2	69	-8.727%
2026-02-06	11.8000	11.9000	11.7000	11.7000	0.000%	9	67	-2.564%
2026-02-04	11.7000	11.7000	11.7000	11.7000	0.000%	1	66	-2.564%
2026-02-03	11.7000	11.7000	11.7000	11.7000	-9.302%	1	65	-2.564%
2026-01-30	12.9000	12.9000	12.9000	12.9000	+4.032%	1	64	-11.628%
2026-01-28	12.4000	12.4000	12.4000	12.4000	-7.463%	1	64	-8.065%
2026-01-27	13.4000	13.4000	13.4000	13.4000	+10.744%	1	63	-14.925%
2026-01-26	12.1000	12.1000	12.1000	12.1000	-6.274%	7	62	-5.785%
2026-01-23	12.9100	12.9100	12.9100	12.9100	+17.900%	10	62	-11.696%
2026-01-21	10.9500	10.9500	10.9500	10.9500	+15.263%	1	52	+4.110%
2026-01-16	8.9000	9.5000	8.9000	9.5000	-20.168%	2	52	+20.000%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+13.767%	7	52	-4.202%
2026-01-13	10.4600	10.4600	10.4600	10.4600	-1.321%	1	50	+8.987%
2026-01-12	10.4400	10.6000	10.2000	10.6000	-1.852%	6	49	+7.547%
2025-12-09	10.8000	10.8000	10.8000	10.8000	-27.517%	1	46	+5.556%
2025-11-26	14.9000	14.9000	14.9000	14.9000	-10.778%	1	45	-23.490%
2025-11-14	16.7000	16.7000	16.7000	16.7000	-5.114%	30	45	-31.737%
2025-10-16	17.6000	17.6000	17.6000	17.6000	+26.619%	2	15	-35.227%
2025-09-29	13.9000	13.9000	13.9000	13.9000	0.000%	1	16	-17.986%
2025-09-16	13.9000	13.9000	13.9000	13.9000	-0.714%	1	15	-17.986%
2025-09-05	14.0000	14.0000	14.0000	14.0000	+4.634%	1	15	-18.571%
2025-08-27	13.3800	13.3800	13.3800	13.3800	-7.597%	2	15	-14.798%
2025-08-22	14.5000	14.5000	14.4800	14.4800	-4.737%	3	17	-21.271%
2025-08-14	15.4000	15.4000	15.2000	15.2000	-2.564%	8	21	-25.000%
2025-08-13	15.6000	15.6000	15.6000	15.6000	-34.454%	1	17	-26.923%
2025-06-18	24.0700	24.0700	23.8000	23.8000	-10.256%	13	8	-52.101%
2025-06-02	26.4000	26.5200	26.4000	26.5200	-7.692%	4	8	-57.014%
2025-05-23	28.7300	28.7300	28.7300	28.7300	+1.091%	2	6	-60.320%
2025-05-08	28.4200	28.4200	28.4200	28.4200	-2.337%	1	6	-59.887%
2025-05-02	30.3500	30.3500	29.1000	29.1000	-4.433%	12	6	-60.825%
2025-04-24	32.5000	32.5000	30.4500	30.4500	-4.844%	6	5	-62.562%
2025-04-23	32.0000	32.0000	32.0000	32.0000	0.000%	5	5	-64.375%