Dark

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

EOD

Sep 30, 2026

8.42+7.949%(+0.62)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.3000	8.4700	8.3000	8.4200	+7.949%	38	793	0.000%
2026-09-29	7.8000	7.8000	7.8000	7.8000	+13.043%	1	829	+7.949%
2026-09-25	6.8000	6.9000	6.8000	6.9000	-14.815%	2	829	+22.029%
2026-09-24	8.1000	8.1000	8.1000	8.1000	+1.250%	6	829	+3.951%
2026-09-23	7.8000	8.0000	7.8000	8.0000	+21.212%	38	829	+5.250%
2026-09-22	5.9000	6.9000	5.9000	6.6000	+10.000%	19	792	+27.576%
2026-09-21	6.1000	6.1000	6.0000	6.0000	-4.762%	6	799	+40.333%
2026-09-17	6.6000	6.6000	6.3000	6.3000	+3.279%	2	800	+33.651%
2026-09-16	6.1000	6.1000	6.1000	6.1000	-10.294%	4	798	+38.033%
2026-09-15	6.3000	6.8000	6.3000	6.8000	+15.254%	19	792	+23.824%
2026-09-14	5.9000	6.1000	5.9000	5.9000	+1.724%	32	790	+42.712%
2026-09-11	5.9000	5.9000	5.8000	5.8000	-3.333%	17	798	+45.172%
2026-09-10	6.1000	6.1000	6.0000	6.0000	+17.647%	9	783	+40.333%
2026-09-09	5.2000	5.2000	5.1000	5.1000	+10.870%	7	782	+65.098%
2026-09-08	4.6000	4.6000	4.6000	4.6000	+15.000%	3	785	+83.043%
2026-09-04	3.9000	4.0000	3.8000	4.0000	+1.266%	3	788	+110.500%
2026-09-03	4.2000	4.2000	3.9500	3.9500	-7.277%	4	788	+113.165%
2026-09-02	4.6000	4.6000	4.2600	4.2600	-13.939%	11	791	+97.653%
2026-08-31	4.9500	4.9500	4.9500	4.9500	+5.319%	1	787	+70.101%
2026-08-26	5.0000	5.0000	4.7000	4.7000	-4.082%	3	787	+79.149%
2026-08-25	4.9000	4.9000	4.9000	4.9000	0.000%	5	786	+71.837%
2026-08-21	4.9000	5.0000	4.8300	4.9000	+20.988%	26	781	+71.837%
2026-08-18	4.0500	4.0500	4.0500	4.0500	+12.500%	1	780	+107.901%
2026-08-14	4.0100	4.0100	3.6000	3.6000	-14.286%	31	781	+133.889%
2026-08-13	4.3000	4.3000	4.2000	4.2000	-8.696%	3	783	+100.476%
2026-08-12	4.8000	4.8000	4.6000	4.6000	-8.000%	18	786	+83.043%
2026-08-11	4.9000	5.1000	4.9000	5.0000	-5.660%	108	771	+68.400%
2026-08-10	5.1000	5.3000	5.1000	5.3000	-3.636%	6	671	+58.868%
2026-08-07	5.4000	5.5000	5.4000	5.5000	0.000%	8	669	+53.091%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-9.836%	2	663	+53.091%
2026-08-03	6.4500	6.4500	6.1000	6.1000	-24.691%	30	665	+38.033%
2026-07-31	8.1000	8.1000	8.1000	8.1000	-7.850%	1	675	+3.951%
2026-07-30	8.6000	8.7900	8.4000	8.7900	+12.692%	7	674	-4.209%
2026-07-29	7.6000	7.8000	7.6000	7.8000	0.000%	18	668	+7.949%
2026-07-28	8.5000	8.5000	7.8000	7.8000	-12.360%	85	653	+7.949%
2026-07-27	8.8000	9.0000	8.8000	8.9000	-16.822%	13	591	-5.393%
2026-07-24	10.9000	11.0000	10.7000	10.7000	-5.975%	3	582	-21.308%
2026-07-23	11.4000	11.4000	11.3800	11.3800	+5.370%	15	582	-26.011%
2026-07-22	10.8000	10.8000	10.8000	10.8000	+11.340%	1	568	-22.037%
2026-07-21	10.0500	10.0500	9.6200	9.7000	+2.105%	8	567	-13.196%
2026-07-20	9.6000	9.6000	9.0000	9.5000	+1.064%	66	569	-11.368%
2026-07-17	9.1000	9.4000	9.1000	9.4000	-9.615%	111	538	-10.426%
2026-07-14	9.6000	10.4000	9.6000	10.4000	-0.952%	9	478	-19.038%
2026-07-13	10.4000	10.5000	10.4000	10.5000	-4.545%	16	469	-19.810%
2026-07-10	11.1000	11.1000	11.0000	11.0000	-5.983%	4	464	-23.455%
2026-07-09	12.2000	12.2000	11.5000	11.7000	-7.143%	5	462	-28.034%
2026-07-08	12.6000	12.6000	12.6000	12.6000	+20.000%	2	457	-33.175%
2026-07-07	10.3000	10.7000	10.3000	10.5000	+0.962%	10	455	-19.810%
2026-07-02	10.5000	10.6000	10.0000	10.4000	-8.772%	30	443	-19.038%
2026-06-29	11.3000	11.5000	11.3000	11.4000	+6.542%	28	443	-26.140%
2026-06-26	11.2000	11.2000	10.7000	10.7000	+1.905%	11	422	-21.308%
2026-06-25	10.5000	10.5000	10.5000	10.5000	-12.500%	1	411	-19.810%
2026-06-24	12.7000	12.8000	11.9000	12.0000	+3.448%	18	412	-29.833%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-5.691%	1	395	-27.414%
2026-06-18	12.3000	12.3000	12.3000	12.3000	-3.906%	63	413	-31.545%
2026-06-17	11.5000	12.8000	11.5000	12.8000	-0.775%	13	413	-34.219%
2026-06-16	13.6000	13.6000	12.9000	12.9000	-8.446%	4	413	-34.729%
2026-06-15	14.0900	14.0900	14.0900	14.0900	-26.037%	1	414	-40.241%
2026-06-12	19.0500	19.0500	19.0500	19.0500	-19.958%	10	415	-55.801%
2026-06-11	23.8000	23.8000	23.8000	23.8000	+13.876%	1	405	-64.622%
2026-06-05	20.9000	20.9000	20.9000	20.9000	+8.854%	1	405	-59.713%
2026-06-04	19.5000	19.6000	19.2000	19.2000	-9.859%	9	404	-56.146%
2026-06-03	20.6000	21.3000	20.6000	21.3000	+12.698%	14	406	-60.469%
2026-06-02	18.9000	18.9000	18.9000	18.9000	+0.585%	30	396	-55.450%
2026-06-01	19.0000	19.6000	18.3600	18.7900	+10.529%	14	426	-55.189%
2026-05-29	17.0000	17.0000	17.0000	17.0000	-5.028%	5	415	-50.471%
2026-05-28	17.9000	18.0000	17.9000	17.9000	+4.070%	9	415	-52.961%
2026-05-26	17.3000	17.3000	17.2000	17.2000	-6.522%	8	411	-51.047%
2026-05-21	18.1000	18.4000	18.1000	18.4000	-1.604%	4	403	-54.239%
2026-05-20	18.7000	18.7000	18.7000	18.7000	-3.109%	3	403	-54.973%
2026-05-19	19.6000	19.6000	19.3000	19.3000	+5.464%	4	386	-56.373%
2026-05-18	18.4000	18.4000	18.3000	18.3000	-1.081%	11	386	-53.989%
2026-05-15	18.5000	18.5000	18.5000	18.5000	-12.530%	4	386	-54.486%
2026-05-13	20.8500	21.1500	20.8500	21.1500	+29.914%	3	382	-60.189%
2026-05-07	16.2800	16.2800	16.2800	16.2800	-7.500%	1	381	-48.280%
2026-04-28	18.1000	18.1000	17.6000	17.6000	-3.297%	5	380	-52.159%
2026-04-24	18.2000	18.2000	18.2000	18.2000	+15.924%	4	383	-53.736%
2026-04-22	15.6000	15.7000	15.6000	15.7000	+5.369%	11	387	-46.369%
2026-04-21	14.6000	14.9000	14.6000	14.9000	-5.096%	6	382	-43.490%
2026-04-16	15.7000	15.7000	15.7000	15.7000	-8.187%	4	382	-46.369%
2026-04-14	17.1000	17.1000	17.1000	17.1000	-11.856%	1	386	-50.760%
2026-04-10	19.4000	19.4000	19.4000	19.4000	+1.571%	1	385	-56.598%
2026-04-09	20.0000	20.0000	18.9000	19.1000	-23.904%	5	384	-55.916%
2026-04-02	25.5000	25.5000	25.1000	25.1000	+8.190%	2	381	-66.454%
2026-04-01	23.2000	23.2000	23.2000	23.2000	-17.438%	3	381	-63.707%
2026-03-27	28.1000	28.1000	28.0000	28.1000	+17.083%	17	382	-70.036%
2026-03-24	24.0000	24.0000	24.0000	24.0000	+4.803%	1	386	-64.917%
2026-03-23	22.0500	22.9000	22.0500	22.9000	-14.870%	2	387	-63.231%
2026-03-19	26.8000	26.9000	26.8000	26.9000	+13.454%	2	386	-68.699%
2026-03-17	23.7100	23.7100	23.7100	23.7100	-8.632%	1	386	-64.488%
2026-03-16	25.1000	25.9500	25.1000	25.9500	-5.292%	22	386	-67.553%
2026-03-13	27.4000	27.4000	27.4000	27.4000	-2.143%	1	377	-69.270%
2026-03-12	27.8000	28.1000	27.8000	28.0000	+9.718%	10	377	-69.929%
2026-03-11	25.5200	25.5200	25.5200	25.5200	+8.596%	1	369	-67.006%
2026-03-10	23.5000	23.5000	23.5000	23.5000	-9.441%	2	370	-64.170%
2026-03-09	25.9500	25.9500	25.9500	25.9500	+7.676%	5	368	-67.553%
2026-03-06	23.1000	24.1000	23.1000	24.1000	+22.335%	19	363	-65.062%
2026-03-04	19.7000	19.7000	19.7000	19.7000	-5.742%	1	345	-57.259%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+1.951%	150	345	-59.713%
2026-02-27	20.3000	20.5000	20.3000	20.5000	+5.670%	11	195	-58.927%
2026-02-24	21.5000	21.5000	19.4000	19.4000	+15.821%	103	184	-56.598%
2026-02-20	16.7500	16.7500	16.7500	16.7500	+10.197%	1	84	-49.731%
2026-02-18	15.2000	15.2000	15.2000	15.2000	-5.707%	1	84	-44.605%
2026-02-13	16.6000	16.6000	16.1200	16.1200	+1.129%	4	82	-47.767%
2026-02-12	15.9400	15.9400	15.9400	15.9400	+17.987%	20	82	-47.177%
2026-02-11	12.6000	13.5100	12.6000	13.5100	+8.167%	3	72	-37.676%
2026-02-10	11.7000	12.4900	11.7000	12.4900	+6.752%	2	69	-32.586%
2026-02-06	11.8000	11.9000	11.7000	11.7000	0.000%	9	67	-28.034%
2026-02-04	11.7000	11.7000	11.7000	11.7000	0.000%	1	66	-28.034%
2026-02-03	11.7000	11.7000	11.7000	11.7000	-9.302%	1	65	-28.034%
2026-01-30	12.9000	12.9000	12.9000	12.9000	+4.032%	1	64	-34.729%
2026-01-28	12.4000	12.4000	12.4000	12.4000	-7.463%	1	64	-32.097%
2026-01-27	13.4000	13.4000	13.4000	13.4000	+10.744%	1	63	-37.164%
2026-01-26	12.1000	12.1000	12.1000	12.1000	-6.274%	7	62	-30.413%
2026-01-23	12.9100	12.9100	12.9100	12.9100	+17.900%	10	62	-34.779%
2026-01-21	10.9500	10.9500	10.9500	10.9500	+15.263%	1	52	-23.105%
2026-01-16	8.9000	9.5000	8.9000	9.5000	-20.168%	2	52	-11.368%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+13.767%	7	52	-29.244%
2026-01-13	10.4600	10.4600	10.4600	10.4600	-1.321%	1	50	-19.503%
2026-01-12	10.4400	10.6000	10.2000	10.6000	-1.852%	6	49	-20.566%
2025-12-09	10.8000	10.8000	10.8000	10.8000	-27.517%	1	46	-22.037%
2025-11-26	14.9000	14.9000	14.9000	14.9000	-10.778%	1	45	-43.490%
2025-11-14	16.7000	16.7000	16.7000	16.7000	-5.114%	30	45	-49.581%
2025-10-16	17.6000	17.6000	17.6000	17.6000	+26.619%	2	15	-52.159%
2025-09-29	13.9000	13.9000	13.9000	13.9000	0.000%	1	16	-39.424%
2025-09-16	13.9000	13.9000	13.9000	13.9000	-0.714%	1	15	-39.424%
2025-09-05	14.0000	14.0000	14.0000	14.0000	+4.634%	1	15	-39.857%
2025-08-27	13.3800	13.3800	13.3800	13.3800	-7.597%	2	15	-37.070%
2025-08-22	14.5000	14.5000	14.4800	14.4800	-4.737%	3	17	-41.851%
2025-08-14	15.4000	15.4000	15.2000	15.2000	-2.564%	8	21	-44.605%
2025-08-13	15.6000	15.6000	15.6000	15.6000	-34.454%	1	17	-46.026%
2025-06-18	24.0700	24.0700	23.8000	23.8000	-10.256%	13	8	-64.622%
2025-06-02	26.4000	26.5200	26.4000	26.5200	-7.692%	4	8	-68.250%
2025-05-23	28.7300	28.7300	28.7300	28.7300	+1.091%	2	6	-70.693%
2025-05-08	28.4200	28.4200	28.4200	28.4200	-2.337%	1	6	-70.373%
2025-05-02	30.3500	30.3500	29.1000	29.1000	-4.433%	12	6	-71.065%
2025-04-24	32.5000	32.5000	30.4500	30.4500	-4.844%	6	5	-72.348%
2025-04-23	32.0000	32.0000	32.0000	32.0000	0.000%	5	5	-73.688%