Dark

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

EOD

Sep 30, 2026

10.20+0.990%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.6000	10.6000	10.2000	10.2000	+0.990%	5	671	0.000%
2026-09-24	10.1000	10.1000	10.1000	10.1000	+4.447%	20	670	+0.990%
2026-09-23	9.5300	9.7000	9.5300	9.6700	+17.927%	5	650	+5.481%
2026-09-22	8.2000	8.2000	8.2000	8.2000	+9.333%	1	650	+24.390%
2026-09-21	7.8400	7.8400	7.5000	7.5000	-6.484%	11	650	+36.000%
2026-09-17	8.0200	8.0200	8.0200	8.0200	+8.378%	1	651	+27.182%
2026-09-16	7.5000	7.5000	7.3000	7.4000	+4.225%	26	650	+37.838%
2026-09-15	8.3000	8.3000	7.1000	7.1000	-2.740%	6	639	+43.662%
2026-09-14	7.3700	7.4000	7.3000	7.3000	+2.817%	13	640	+39.726%
2026-09-11	7.2000	7.2000	7.1000	7.1000	-5.333%	3	638	+43.662%
2026-09-10	7.6100	7.7000	7.3000	7.5000	+29.310%	25	636	+36.000%
2026-09-08	5.6500	5.8000	5.6500	5.8000	+23.404%	8	638	+75.862%
2026-09-04	4.9000	4.9000	4.7000	4.7000	-7.843%	14	636	+117.021%
2026-09-03	5.1000	5.1000	5.1000	5.1000	-8.929%	5	636	+100.000%
2026-09-02	5.6000	5.6000	5.6000	5.6000	-4.274%	1	631	+82.143%
2026-09-01	5.8500	5.8500	5.8500	5.8500	+8.333%	2	630	+74.359%
2026-08-28	5.4000	5.4000	5.4000	5.4000	-6.897%	1	632	+88.889%
2026-08-27	5.8000	5.8000	5.6000	5.8000	-4.918%	151	632	+75.862%
2026-08-26	6.1000	6.1000	6.1000	6.1000	+3.390%	5	646	+67.213%
2026-08-25	6.0000	6.0000	5.9000	5.9000	+11.321%	26	647	+72.881%
2026-08-24	5.3000	5.3000	5.3000	5.3000	-11.667%	5	635	+92.453%
2026-08-21	6.0000	6.0000	6.0000	6.0000	+23.711%	1	635	+70.000%
2026-08-19	4.7000	4.8500	4.7000	4.8500	+12.529%	4	635	+110.309%
2026-08-14	4.7000	4.7000	4.3000	4.3100	-18.679%	108	634	+136.659%
2026-08-13	5.3000	5.3000	5.3000	5.3000	-7.018%	1	572	+92.453%
2026-08-12	5.7000	5.7000	5.7000	5.7000	-3.553%	26	571	+78.947%
2026-08-11	6.0000	6.0000	5.9100	5.9100	-7.656%	6	553	+72.589%
2026-08-10	6.2000	6.4000	6.2000	6.4000	-3.030%	6	549	+59.375%
2026-08-07	6.6000	6.6700	6.6000	6.6000	+6.796%	23	546	+54.545%
2026-08-05	5.8000	6.1800	5.8000	6.1800	+1.146%	2	549	+65.049%
2026-08-04	6.1500	6.1500	6.0000	6.1100	-18.533%	7	550	+66.939%
2026-08-03	7.9500	7.9500	7.5000	7.5000	-19.872%	2	554	+36.000%
2026-07-31	9.6200	9.6200	9.3600	9.3600	+0.107%	6	556	+8.974%
2026-07-30	9.9000	10.2000	9.3000	9.3500	+2.747%	15	554	+9.091%
2026-07-28	9.5500	9.5500	9.1000	9.1000	-11.650%	36	549	+12.088%
2026-07-27	10.3000	10.3000	10.3000	10.3000	-12.712%	28	517	-0.971%
2026-07-24	11.8000	11.8000	11.8000	11.8000	-11.278%	5	544	-13.559%
2026-07-23	13.3000	13.3000	13.3000	13.3000	+9.917%	2	544	-23.308%
2026-07-22	12.3000	12.8000	12.1000	12.1000	+7.080%	174	544	-15.702%
2026-07-21	11.8000	11.8000	11.2000	11.3000	+4.630%	30	399	-9.735%
2026-07-20	10.8000	11.0000	10.8000	10.8000	+2.176%	29	378	-5.556%
2026-07-17	10.6000	10.8000	10.5000	10.5700	+9.647%	19	363	-3.500%
2026-07-16	9.7500	9.7500	9.4000	9.6400	-10.409%	27	368	+5.809%
2026-07-15	10.7600	10.7600	10.7600	10.7600	-11.074%	2	378	-5.204%
2026-07-14	11.2000	12.1000	11.2000	12.1000	-3.200%	25	380	-15.702%
2026-07-13	12.4000	12.5000	12.4000	12.5000	-3.846%	2	370	-18.400%
2026-07-10	12.8000	13.3000	12.8000	13.0000	-5.797%	9	368	-21.538%
2026-07-09	14.0000	14.0000	13.7000	13.8000	-9.804%	24	363	-26.087%
2026-07-08	14.9000	15.3000	14.9000	15.3000	+23.387%	13	358	-33.333%
2026-07-07	12.0000	12.4000	12.0000	12.4000	+7.826%	42	355	-17.742%
2026-07-06	12.0400	12.0400	11.5000	11.5000	-7.258%	8	333	-11.304%
2026-07-02	11.7000	12.4000	11.7000	12.4000	-6.767%	18	327	-17.742%
2026-06-30	13.4000	13.4000	13.3000	13.3000	+1.527%	17	327	-23.308%
2026-06-29	13.1000	13.1000	13.1000	13.1000	+6.504%	1	341	-22.137%
2026-06-26	12.8000	12.8000	12.3000	12.3000	-1.205%	4	341	-17.073%
2026-06-25	12.4500	12.4500	12.4500	12.4500	-14.726%	2	339	-18.072%
2026-06-24	14.6000	14.6000	14.6000	14.6000	+0.344%	1	340	-30.137%
2026-06-23	15.0000	15.0000	14.5500	14.5500	-0.342%	6	340	-29.897%
2026-06-22	14.6000	14.6000	14.6000	14.6000	+4.286%	3	342	-30.137%
2026-06-18	13.2000	14.2000	13.2000	14.0000	+6.870%	67	383	-27.143%
2026-06-17	13.2900	13.3000	13.1000	13.1000	-17.506%	15	383	-22.137%
2026-06-16	15.8800	15.8800	15.8800	15.8800	-31.845%	1	383	-35.768%
2026-06-08	23.3000	23.3000	23.3000	23.3000	-2.101%	7	383	-56.223%
2026-06-05	23.8000	23.8000	23.8000	23.8000	+7.692%	1	386	-57.143%
2026-06-04	22.1000	22.1000	22.1000	22.1000	-9.053%	1	385	-53.846%
2026-06-03	23.1000	24.3000	23.1000	24.3000	+13.551%	14	386	-58.025%
2026-06-01	21.9000	21.9000	21.4000	21.4000	+10.766%	11	382	-52.336%
2026-05-29	19.5000	19.5000	19.2000	19.3200	-5.294%	6	378	-47.205%
2026-05-28	20.6000	20.6000	20.4000	20.4000	-0.971%	5	383	-50.000%
2026-05-26	19.8000	20.6000	19.8000	20.6000	+3.518%	7	380	-50.485%
2026-05-22	19.9000	19.9000	19.9000	19.9000	-3.398%	1	374	-48.744%
2026-05-21	21.8000	21.8000	20.6000	20.6000	-1.671%	5	372	-50.485%
2026-05-20	21.2000	21.2000	20.9500	20.9500	-4.338%	3	372	-51.313%
2026-05-19	22.1000	22.1000	21.9000	21.9000	+5.288%	4	353	-53.425%
2026-05-18	20.8000	20.8000	20.6000	20.8000	-12.605%	20	353	-50.962%
2026-05-13	23.2000	23.9000	23.2000	23.8000	+17.880%	9	353	-57.143%
2026-05-08	20.1900	20.1900	20.1900	20.1900	+3.221%	6	348	-49.480%
2026-05-07	19.5500	19.5600	19.5500	19.5600	-3.168%	4	348	-47.853%
2026-05-04	20.0000	20.2000	20.0000	20.2000	-0.688%	4	348	-49.505%
2026-04-30	20.3400	20.3400	20.3400	20.3400	-1.739%	3	349	-49.853%
2026-04-29	19.6000	20.9000	19.6000	20.7000	+5.612%	32	349	-50.725%
2026-04-28	19.6000	19.6000	19.6000	19.6000	-0.759%	1	329	-47.959%
2026-04-27	20.6900	20.6900	19.7500	19.7500	-4.911%	8	329	-48.354%
2026-04-24	20.5000	20.7700	20.4000	20.7700	+6.513%	41	326	-50.891%
2026-04-23	18.1300	19.5000	18.1300	19.5000	+9.551%	2	337	-47.692%
2026-04-22	16.6000	17.8000	16.5000	17.8000	+5.325%	23	337	-42.697%
2026-04-21	16.4000	16.9000	16.4000	16.9000	0.000%	25	308	-39.645%
2026-04-17	16.9000	16.9000	16.9000	16.9000	-4.466%	2	308	-39.645%
2026-04-16	17.6900	17.6900	17.6900	17.6900	-11.550%	1	308	-42.340%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-2.913%	2	309	-49.000%
2026-04-13	22.2000	22.2000	20.2500	20.6000	-2.830%	7	309	-50.485%
2026-04-09	22.2000	22.2000	20.9000	21.2000	-6.195%	58	308	-51.887%
2026-04-08	22.3000	22.6000	22.3000	22.6000	-16.605%	2	286	-54.867%
2026-04-07	27.1000	27.1000	27.1000	27.1000	0.000%	1	286	-62.362%
2026-04-06	27.1000	27.1000	27.1000	27.1000	-1.095%	1	286	-62.362%
2026-04-02	28.7900	28.7900	27.4000	27.4000	+6.615%	3	285	-62.774%
2026-04-01	25.7000	25.7000	25.7000	25.7000	-9.187%	2	285	-60.311%
2026-03-31	28.3000	28.3000	28.3000	28.3000	-5.980%	2	284	-63.958%
2026-03-30	30.1000	30.1000	30.1000	30.1000	+23.970%	1	283	-66.113%
2026-03-23	24.2800	24.2800	24.2800	24.2800	-12.029%	1	282	-57.990%
2026-03-18	27.6000	27.6000	27.6000	27.6000	-1.954%	1	282	-63.043%
2026-03-16	28.1500	28.1500	28.1500	28.1500	-5.537%	5	281	-63.766%
2026-03-13	29.8000	29.8000	29.8000	29.8000	-3.871%	1	281	-65.772%
2026-03-12	31.0000	31.0000	31.0000	31.0000	+17.424%	1	280	-67.097%
2026-03-06	25.5500	26.9000	25.5500	26.4000	+11.864%	12	279	-61.364%
2026-03-05	23.6000	23.6000	23.6000	23.6000	+8.756%	1	275	-56.780%
2026-03-04	22.0000	22.0000	21.7000	21.7000	-6.627%	2	275	-52.995%
2026-02-27	22.4000	23.2400	22.3000	23.2400	+0.172%	8	275	-56.110%
2026-02-24	23.2000	23.2000	23.2000	23.2000	+2.203%	1	272	-56.034%
2026-02-23	22.5500	22.7000	22.0000	22.7000	+32.749%	152	273	-55.066%
2026-02-20	16.9000	17.1000	16.9000	17.1000	-5.000%	5	192	-40.351%
2026-02-19	18.0000	18.1000	18.0000	18.0000	+2.740%	22	192	-43.333%
2026-02-17	18.1000	18.1000	17.5200	17.5200	+33.131%	17	205	-41.781%
2026-02-09	13.1600	13.1600	13.1600	13.1600	-0.303%	1	192	-22.492%
2026-02-06	13.3000	13.3000	13.1000	13.2000	-13.158%	21	191	-22.727%
2026-02-05	15.2000	15.2000	15.2000	15.2000	+18.750%	1	172	-32.895%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-1.538%	1	171	-20.313%
2026-02-02	13.3000	13.3000	13.0000	13.0000	-10.959%	4	171	-21.538%
2026-01-30	14.6000	14.6000	14.6000	14.6000	+4.286%	2	171	-30.137%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+0.719%	20	169	-27.143%
2026-01-28	14.1000	14.1000	13.9000	13.9000	-6.081%	59	149	-26.619%
2026-01-27	15.0000	15.0000	14.8000	14.8000	+6.475%	2	90	-31.081%
2026-01-26	13.9000	13.9000	13.9000	13.9000	-3.472%	1	89	-26.619%
2026-01-23	13.3400	14.6000	13.1000	14.4000	+15.108%	52	88	-29.167%
2026-01-21	12.2000	12.5100	12.2000	12.5100	+25.100%	5	78	-18.465%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-9.091%	1	76	+2.000%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-17.293%	2	76	-7.273%
2026-01-14	12.7000	13.3000	12.7000	13.3000	+9.465%	7	76	-23.308%
2026-01-13	12.1500	12.1500	12.1500	12.1500	+5.652%	1	75	-16.049%
2026-01-12	11.9400	11.9400	11.5000	11.5000	+51.117%	6	74	-11.304%
2026-01-06	7.6100	7.6100	7.6100	7.6100	-9.405%	1	75	+34.034%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-10.638%	1	74	+21.429%
2025-12-30	9.4000	9.4000	9.4000	9.4000	-56.075%	1	74	+8.511%
2025-11-18	21.6000	21.6000	21.4000	21.4000	+2.490%	4	73	-52.336%
2025-10-13	20.8800	20.8800	20.8800	20.8800	-3.333%	45	71	-51.149%
2025-10-10	21.6000	21.6000	21.6000	21.6000	+24.138%	6	71	-52.778%
2025-10-08	17.3000	17.4000	17.3000	17.4000	+12.987%	3	69	-41.379%
2025-09-29	15.4000	15.4000	15.4000	15.4000	+7.242%	1	69	-33.766%
2025-09-23	14.3600	14.3600	14.3600	14.3600	-6.144%	1	69	-28.969%
2025-09-16	15.3000	15.3000	15.3000	15.3000	+5.299%	1	70	-33.333%
2025-09-15	14.5300	14.5300	14.5300	14.5300	-2.809%	1	70	-29.800%
2025-09-12	14.9500	14.9500	14.9500	14.9500	-2.288%	1	70	-31.773%
2025-09-10	15.3600	15.3600	14.9000	15.3000	-3.165%	4	70	-33.333%
2025-09-05	15.8000	15.8000	15.8000	15.8000	+5.333%	1	70	-35.443%
2025-08-26	15.0400	15.0400	15.0000	15.0000	-5.956%	2	70	-32.000%
2025-08-25	15.9500	15.9500	15.9500	15.9500	-0.313%	1	70	-36.050%
2025-08-22	16.0000	16.0000	16.0000	16.0000	-6.977%	1	69	-36.250%
2025-08-13	17.2000	17.2000	17.2000	17.2000	-10.881%	1	68	-40.698%
2025-08-05	19.3000	19.3000	19.3000	19.3000	-4.455%	1	67	-47.150%
2025-08-01	20.2000	20.2000	20.2000	20.2000	+10.989%	3	66	-49.505%
2025-07-24	18.2000	18.2000	18.2000	18.2000	+9.375%	4	66	-43.956%
2025-07-23	16.6000	16.6900	16.5200	16.6400	-3.592%	45	66	-38.702%
2025-07-14	17.2600	17.2600	17.2600	17.2600	-4.111%	1	28	-40.904%
2025-07-11	18.0000	18.0000	18.0000	18.0000	0.000%	5	29	-43.333%
2025-07-10	18.0000	18.0000	18.0000	18.0000	-2.703%	1	24	-43.333%
2025-07-03	18.4100	18.5000	18.4100	18.5000	-1.596%	2	24	-44.865%
2025-07-02	18.8000	18.8000	18.8000	18.8000	-34.518%	4	24	-45.745%
2025-06-02	28.7000	28.7100	28.7000	28.7100	-8.392%	4	24	-64.472%
2025-05-23	31.3400	31.3400	31.3400	31.3400	+17.820%	10	17	-67.454%
2025-05-15	26.9000	26.9000	26.6000	26.6000	+6.400%	2	17	-61.654%
2025-05-13	25.0000	25.0000	25.0000	25.0000	-3.846%	4	16	-59.200%
2025-05-12	26.9000	27.0400	26.0000	26.0000	-13.073%	10	18	-60.769%
2025-05-08	30.8000	30.8000	29.9000	29.9100	-1.287%	12	15	-65.898%
2025-05-05	31.8500	31.8500	30.3000	30.3000	-1.495%	8	16	-66.337%
2025-05-02	30.6000	30.7600	30.6000	30.7600	-9.182%	6	8	-66.840%
2025-03-20	33.8700	33.8700	33.8700	33.8700	-9.752%	1	5	-69.885%
2025-03-14	37.5300	37.5300	37.5300	37.5300	+35.292%	2	5	-72.822%
2025-03-04	27.7400	27.7400	27.7400	27.7400	+26.667%	2	3	-63.230%
2025-01-24	21.9000	21.9000	21.9000	21.9000	-11.479%	4	3	-53.425%
2025-01-22	24.7400	24.7400	24.7400	24.7400	-8.370%	1	3	-58.771%
2025-01-16	27.2000	27.2000	27.0000	27.0000	-8.999%	2	3	-62.222%
2024-12-11	29.6700	29.6700	29.6700	29.6700	+3.669%	3	3	-65.622%
2024-11-06	28.6200	28.6200	28.6200	28.6200	0.000%	1	0	-64.361%