Dark

COF20270115P190
COF Jan 15 2027 190.00 Put (COF270115P00190000)
option OPRA

EOD

Jun 30, 2026

13.30+1.527%(+0.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	13.4000	13.4000	13.3000	13.3000	+1.527%	17	327	0.000%
2026-06-29	13.1000	13.1000	13.1000	13.1000	+6.504%	1	341	+1.527%
2026-06-26	12.8000	12.8000	12.3000	12.3000	-1.205%	4	341	+8.130%
2026-06-25	12.4500	12.4500	12.4500	12.4500	-14.726%	2	339	+6.827%
2026-06-24	14.6000	14.6000	14.6000	14.6000	+0.344%	1	340	-8.904%
2026-06-23	15.0000	15.0000	14.5500	14.5500	-0.342%	6	340	-8.591%
2026-06-22	14.6000	14.6000	14.6000	14.6000	+4.286%	3	342	-8.904%
2026-06-18	13.2000	14.2000	13.2000	14.0000	+6.870%	67	383	-5.000%
2026-06-17	13.2900	13.3000	13.1000	13.1000	-17.506%	15	383	+1.527%
2026-06-16	15.8800	15.8800	15.8800	15.8800	-31.845%	1	383	-16.247%
2026-06-08	23.3000	23.3000	23.3000	23.3000	-2.101%	7	383	-42.918%
2026-06-05	23.8000	23.8000	23.8000	23.8000	+7.692%	1	386	-44.118%
2026-06-04	22.1000	22.1000	22.1000	22.1000	-9.053%	1	385	-39.819%
2026-06-03	23.1000	24.3000	23.1000	24.3000	+13.551%	14	386	-45.267%
2026-06-01	21.9000	21.9000	21.4000	21.4000	+10.766%	11	382	-37.850%
2026-05-29	19.5000	19.5000	19.2000	19.3200	-5.294%	6	378	-31.159%
2026-05-28	20.6000	20.6000	20.4000	20.4000	-0.971%	5	383	-34.804%
2026-05-26	19.8000	20.6000	19.8000	20.6000	+3.518%	7	380	-35.437%
2026-05-22	19.9000	19.9000	19.9000	19.9000	-3.398%	1	374	-33.166%
2026-05-21	21.8000	21.8000	20.6000	20.6000	-1.671%	5	372	-35.437%
2026-05-20	21.2000	21.2000	20.9500	20.9500	-4.338%	3	372	-36.516%
2026-05-19	22.1000	22.1000	21.9000	21.9000	+5.288%	4	353	-39.269%
2026-05-18	20.8000	20.8000	20.6000	20.8000	-12.605%	20	353	-36.058%
2026-05-13	23.2000	23.9000	23.2000	23.8000	+17.880%	9	353	-44.118%
2026-05-08	20.1900	20.1900	20.1900	20.1900	+3.221%	6	348	-34.126%
2026-05-07	19.5500	19.5600	19.5500	19.5600	-3.168%	4	348	-32.004%
2026-05-04	20.0000	20.2000	20.0000	20.2000	-0.688%	4	348	-34.158%
2026-04-30	20.3400	20.3400	20.3400	20.3400	-1.739%	3	349	-34.612%
2026-04-29	19.6000	20.9000	19.6000	20.7000	+5.612%	32	349	-35.749%
2026-04-28	19.6000	19.6000	19.6000	19.6000	-0.759%	1	329	-32.143%
2026-04-27	20.6900	20.6900	19.7500	19.7500	-4.911%	8	329	-32.658%
2026-04-24	20.5000	20.7700	20.4000	20.7700	+6.513%	41	326	-35.965%
2026-04-23	18.1300	19.5000	18.1300	19.5000	+9.551%	2	337	-31.795%
2026-04-22	16.6000	17.8000	16.5000	17.8000	+5.325%	23	337	-25.281%
2026-04-21	16.4000	16.9000	16.4000	16.9000	0.000%	25	308	-21.302%
2026-04-17	16.9000	16.9000	16.9000	16.9000	-4.466%	2	308	-21.302%
2026-04-16	17.6900	17.6900	17.6900	17.6900	-11.550%	1	308	-24.816%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-2.913%	2	309	-33.500%
2026-04-13	22.2000	22.2000	20.2500	20.6000	-2.830%	7	309	-35.437%
2026-04-09	22.2000	22.2000	20.9000	21.2000	-6.195%	58	308	-37.264%
2026-04-08	22.3000	22.6000	22.3000	22.6000	-16.605%	2	286	-41.150%
2026-04-07	27.1000	27.1000	27.1000	27.1000	0.000%	1	286	-50.923%
2026-04-06	27.1000	27.1000	27.1000	27.1000	-1.095%	1	286	-50.923%
2026-04-02	28.7900	28.7900	27.4000	27.4000	+6.615%	3	285	-51.460%
2026-04-01	25.7000	25.7000	25.7000	25.7000	-9.187%	2	285	-48.249%
2026-03-31	28.3000	28.3000	28.3000	28.3000	-5.980%	2	284	-53.004%
2026-03-30	30.1000	30.1000	30.1000	30.1000	+23.970%	1	283	-55.814%
2026-03-23	24.2800	24.2800	24.2800	24.2800	-12.029%	1	282	-45.222%
2026-03-18	27.6000	27.6000	27.6000	27.6000	-1.954%	1	282	-51.812%
2026-03-16	28.1500	28.1500	28.1500	28.1500	-5.537%	5	281	-52.753%
2026-03-13	29.8000	29.8000	29.8000	29.8000	-3.871%	1	281	-55.369%
2026-03-12	31.0000	31.0000	31.0000	31.0000	+17.424%	1	280	-57.097%
2026-03-06	25.5500	26.9000	25.5500	26.4000	+11.864%	12	279	-49.621%
2026-03-05	23.6000	23.6000	23.6000	23.6000	+8.756%	1	275	-43.644%
2026-03-04	22.0000	22.0000	21.7000	21.7000	-6.627%	2	275	-38.710%
2026-02-27	22.4000	23.2400	22.3000	23.2400	+0.172%	8	275	-42.771%
2026-02-24	23.2000	23.2000	23.2000	23.2000	+2.203%	1	272	-42.672%
2026-02-23	22.5500	22.7000	22.0000	22.7000	+32.749%	152	273	-41.410%
2026-02-20	16.9000	17.1000	16.9000	17.1000	-5.000%	5	192	-22.222%
2026-02-19	18.0000	18.1000	18.0000	18.0000	+2.740%	22	192	-26.111%
2026-02-17	18.1000	18.1000	17.5200	17.5200	+33.131%	17	205	-24.087%
2026-02-09	13.1600	13.1600	13.1600	13.1600	-0.303%	1	192	+1.064%
2026-02-06	13.3000	13.3000	13.1000	13.2000	-13.158%	21	191	+0.758%
2026-02-05	15.2000	15.2000	15.2000	15.2000	+18.750%	1	172	-12.500%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-1.538%	1	171	+3.906%
2026-02-02	13.3000	13.3000	13.0000	13.0000	-10.959%	4	171	+2.308%
2026-01-30	14.6000	14.6000	14.6000	14.6000	+4.286%	2	171	-8.904%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+0.719%	20	169	-5.000%
2026-01-28	14.1000	14.1000	13.9000	13.9000	-6.081%	59	149	-4.317%
2026-01-27	15.0000	15.0000	14.8000	14.8000	+6.475%	2	90	-10.135%
2026-01-26	13.9000	13.9000	13.9000	13.9000	-3.472%	1	89	-4.317%
2026-01-23	13.3400	14.6000	13.1000	14.4000	+15.108%	52	88	-7.639%
2026-01-21	12.2000	12.5100	12.2000	12.5100	+25.100%	5	78	+6.315%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-9.091%	1	76	+33.000%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-17.293%	2	76	+20.909%
2026-01-14	12.7000	13.3000	12.7000	13.3000	+9.465%	7	76	0.000%
2026-01-13	12.1500	12.1500	12.1500	12.1500	+5.652%	1	75	+9.465%
2026-01-12	11.9400	11.9400	11.5000	11.5000	+51.117%	6	74	+15.652%
2026-01-06	7.6100	7.6100	7.6100	7.6100	-9.405%	1	75	+74.770%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-10.638%	1	74	+58.333%
2025-12-30	9.4000	9.4000	9.4000	9.4000	-56.075%	1	74	+41.489%
2025-11-18	21.6000	21.6000	21.4000	21.4000	+2.490%	4	73	-37.850%
2025-10-13	20.8800	20.8800	20.8800	20.8800	-3.333%	45	71	-36.303%
2025-10-10	21.6000	21.6000	21.6000	21.6000	+24.138%	6	71	-38.426%
2025-10-08	17.3000	17.4000	17.3000	17.4000	+12.987%	3	69	-23.563%
2025-09-29	15.4000	15.4000	15.4000	15.4000	+7.242%	1	69	-13.636%
2025-09-23	14.3600	14.3600	14.3600	14.3600	-6.144%	1	69	-7.382%
2025-09-16	15.3000	15.3000	15.3000	15.3000	+5.299%	1	70	-13.072%
2025-09-15	14.5300	14.5300	14.5300	14.5300	-2.809%	1	70	-8.465%
2025-09-12	14.9500	14.9500	14.9500	14.9500	-2.288%	1	70	-11.037%
2025-09-10	15.3600	15.3600	14.9000	15.3000	-3.165%	4	70	-13.072%
2025-09-05	15.8000	15.8000	15.8000	15.8000	+5.333%	1	70	-15.823%
2025-08-26	15.0400	15.0400	15.0000	15.0000	-5.956%	2	70	-11.333%
2025-08-25	15.9500	15.9500	15.9500	15.9500	-0.313%	1	70	-16.614%
2025-08-22	16.0000	16.0000	16.0000	16.0000	-6.977%	1	69	-16.875%
2025-08-13	17.2000	17.2000	17.2000	17.2000	-10.881%	1	68	-22.674%
2025-08-05	19.3000	19.3000	19.3000	19.3000	-4.455%	1	67	-31.088%
2025-08-01	20.2000	20.2000	20.2000	20.2000	+10.989%	3	66	-34.158%
2025-07-24	18.2000	18.2000	18.2000	18.2000	+9.375%	4	66	-26.923%
2025-07-23	16.6000	16.6900	16.5200	16.6400	-3.592%	45	66	-20.072%
2025-07-14	17.2600	17.2600	17.2600	17.2600	-4.111%	1	28	-22.943%
2025-07-11	18.0000	18.0000	18.0000	18.0000	0.000%	5	29	-26.111%
2025-07-10	18.0000	18.0000	18.0000	18.0000	-2.703%	1	24	-26.111%
2025-07-03	18.4100	18.5000	18.4100	18.5000	-1.596%	2	24	-28.108%
2025-07-02	18.8000	18.8000	18.8000	18.8000	-34.518%	4	24	-29.255%
2025-06-02	28.7000	28.7100	28.7000	28.7100	-8.392%	4	24	-53.675%
2025-05-23	31.3400	31.3400	31.3400	31.3400	+17.820%	10	17	-57.562%
2025-05-15	26.9000	26.9000	26.6000	26.6000	+6.400%	2	17	-50.000%
2025-05-13	25.0000	25.0000	25.0000	25.0000	-3.846%	4	16	-46.800%
2025-05-12	26.9000	27.0400	26.0000	26.0000	-13.073%	10	18	-48.846%
2025-05-08	30.8000	30.8000	29.9000	29.9100	-1.287%	12	15	-55.533%
2025-05-05	31.8500	31.8500	30.3000	30.3000	-1.495%	8	16	-56.106%
2025-05-02	30.6000	30.7600	30.6000	30.7600	-9.182%	6	8	-56.762%
2025-03-20	33.8700	33.8700	33.8700	33.8700	-9.752%	1	5	-60.732%
2025-03-14	37.5300	37.5300	37.5300	37.5300	+35.292%	2	5	-64.562%
2025-03-04	27.7400	27.7400	27.7400	27.7400	+26.667%	2	3	-52.055%
2025-01-24	21.9000	21.9000	21.9000	21.9000	-11.479%	4	3	-39.269%
2025-01-22	24.7400	24.7400	24.7400	24.7400	-8.370%	1	3	-46.241%
2025-01-16	27.2000	27.2000	27.0000	27.0000	-8.999%	2	3	-50.741%
2024-12-11	29.6700	29.6700	29.6700	29.6700	+3.669%	3	3	-55.174%
2024-11-06	28.6200	28.6200	28.6200	28.6200	0.000%	1	0	-53.529%