Dark

COF20270115P195
COF Jan 15 2027 195.00 Put (COF270115P00195000)
option OPRA

EOD

Aug 12, 2026

6.90-5.479%(-0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.9000	6.9000	6.9000	6.9000	-5.479%	13	974	0.000%
2026-08-11	7.2000	7.3000	7.2000	7.3000	-5.195%	4	971	-5.479%
2026-08-10	7.4000	7.7000	7.4000	7.7000	-3.750%	507	968	-10.390%
2026-08-07	7.9000	8.0000	7.8000	8.0000	+8.108%	22	478	-13.750%
2026-08-05	7.4000	7.4000	7.4000	7.4000	0.000%	1	478	-6.757%
2026-08-04	7.8000	7.8000	7.4000	7.4000	-32.727%	4	479	-6.757%
2026-07-31	11.4000	11.4000	11.0000	11.0000	-5.983%	2	481	-37.273%
2026-07-30	11.8000	11.8000	11.7000	11.7000	+6.364%	2	481	-41.026%
2026-07-28	11.2500	11.2500	11.0000	11.0000	-27.632%	5	483	-37.273%
2026-07-23	15.1000	15.8000	15.1000	15.2000	+15.152%	7	480	-54.605%
2026-07-21	13.7000	13.7000	13.1000	13.2000	+2.326%	28	477	-47.727%
2026-07-20	12.6000	12.9000	12.6000	12.9000	+3.200%	25	459	-46.512%
2026-07-17	12.5000	12.7000	12.5000	12.5000	+11.607%	24	454	-44.800%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-11.811%	4	467	-38.393%
2026-07-15	13.1000	13.1000	12.7000	12.7000	-8.633%	2	465	-45.669%
2026-07-14	13.0000	13.9000	13.0000	13.9000	-4.795%	2	465	-50.360%
2026-07-13	14.3000	14.6000	14.2000	14.6000	-2.667%	22	465	-52.740%
2026-07-10	15.5000	15.5000	15.0000	15.0000	-6.832%	5	453	-54.000%
2026-07-09	16.1000	16.2000	15.6000	16.1000	-13.208%	38	452	-57.143%
2026-07-08	17.3000	18.5500	17.2000	18.5500	+30.634%	15	431	-62.803%
2026-07-07	14.1000	14.5000	14.1000	14.2000	+6.767%	18	427	-51.408%
2026-07-06	13.7000	13.8500	13.3000	13.3000	-5.807%	5	418	-48.120%
2026-07-01	14.1200	14.1200	14.1200	14.1200	-4.271%	1	417	-51.133%
2026-06-30	14.4900	14.8600	14.4900	14.7500	-1.667%	3	416	-53.220%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+4.167%	2	413	-54.000%
2026-06-26	15.0000	15.0000	14.2000	14.4000	-8.571%	21	413	-52.083%
2026-06-24	16.7000	16.7000	15.4300	15.7500	-2.778%	13	409	-56.190%
2026-06-22	16.2000	16.2000	16.2000	16.2000	0.000%	1	408	-57.407%
2026-06-18	16.0000	16.2000	16.0000	16.2000	+6.579%	29	401	-57.407%
2026-06-17	14.8000	15.3000	14.8000	15.2000	-38.437%	5	401	-54.605%
2026-06-01	24.6900	24.6900	24.6900	24.6900	+6.422%	1	401	-72.053%
2026-05-28	23.1000	23.2000	23.1000	23.2000	+3.111%	3	401	-70.259%
2026-05-26	22.5000	22.5000	22.5000	22.5000	-7.975%	1	398	-69.333%
2026-05-15	24.4500	24.4500	24.4500	24.4500	+6.722%	4	397	-71.779%
2026-05-04	22.9100	22.9100	22.9100	22.9100	+1.822%	1	395	-69.882%
2026-04-27	22.5000	22.5000	22.5000	22.5000	-1.747%	5	395	-69.333%
2026-04-24	23.1000	23.1000	22.9000	22.9000	+27.933%	13	395	-69.869%
2026-04-20	18.1000	18.1000	17.9000	17.9000	-13.527%	4	398	-61.453%
2026-04-14	20.7000	20.7000	20.7000	20.7000	-14.815%	1	397	-66.667%
2026-04-13	24.3000	24.3000	24.3000	24.3000	+1.674%	1	397	-71.605%
2026-04-10	24.2000	24.2000	23.9000	23.9000	+3.017%	5	396	-71.130%
2026-04-09	23.1000	23.2000	23.1000	23.2000	-6.827%	2	398	-70.259%
2026-04-08	24.9000	24.9000	24.9000	24.9000	-13.542%	1	397	-72.289%
2026-04-01	28.3000	28.8000	28.2000	28.8000	-11.927%	9	398	-76.042%
2026-03-27	32.7000	32.7000	32.7000	32.7000	+16.370%	10	392	-78.899%
2026-03-25	27.4000	28.1000	27.4000	28.1000	+0.357%	4	400	-75.445%
2026-03-23	28.0000	28.0000	28.0000	28.0000	-15.916%	1	396	-75.357%
2026-03-13	32.9000	33.3000	32.9000	33.3000	+7.767%	2	397	-79.279%
2026-03-11	30.9000	30.9000	30.9000	30.9000	+6.186%	1	397	-77.670%
2026-03-06	29.1000	29.1000	29.1000	29.1000	+13.010%	2	398	-76.289%
2026-03-05	24.9000	25.7500	24.9000	25.7500	+4.675%	12	396	-73.204%
2026-03-04	24.6000	24.6000	24.6000	24.6000	-9.559%	8	388	-71.951%
2026-03-02	27.2000	27.2000	27.2000	27.2000	+7.937%	8	380	-74.632%
2026-02-27	24.6000	25.2000	24.6000	25.2000	+5.882%	32	380	-72.619%
2026-02-24	25.5000	25.5000	23.8000	23.8000	-5.179%	17	379	-71.008%
2026-02-23	24.8000	25.1000	24.8000	25.1000	+24.814%	9	375	-72.510%
2026-02-19	20.1100	20.1100	20.1100	20.1100	+2.341%	2	374	-65.689%
2026-02-13	19.9000	19.9000	19.6500	19.6500	-0.758%	26	348	-64.885%
2026-02-12	19.5000	19.8000	19.5000	19.8000	+16.402%	4	348	-65.152%
2026-02-11	16.6500	17.0100	16.6500	17.0100	+14.932%	26	346	-59.436%
2026-02-10	14.6000	14.8000	14.6000	14.8000	+0.680%	33	320	-53.378%
2026-02-06	14.6000	14.7000	14.5000	14.7000	+0.685%	33	302	-53.061%
2026-02-04	14.4000	14.8000	14.4000	14.6000	-6.410%	61	291	-52.740%
2026-02-03	15.9000	15.9000	15.6000	15.6000	+4.698%	25	230	-55.769%
2026-02-02	14.9000	14.9000	14.9000	14.9000	-7.453%	15	228	-53.691%
2026-01-30	16.3000	16.3000	16.1000	16.1000	+1.899%	3	230	-57.143%
2026-01-28	15.8000	15.8000	15.8000	15.8000	-5.389%	2	227	-56.329%
2026-01-27	16.8500	16.8500	16.7000	16.7000	+5.031%	26	225	-58.683%
2026-01-26	15.9000	15.9000	15.9000	15.9000	0.000%	1	219	-56.604%
2026-01-23	16.1700	16.1700	15.4000	15.9000	+26.190%	305	219	-56.604%
2026-01-20	12.6000	12.6000	12.6000	12.6000	-15.436%	1	107	-45.238%
2026-01-14	14.9000	14.9000	14.9000	14.9000	+10.370%	6	106	-53.691%
2026-01-13	12.9000	13.5000	12.9000	13.5000	+3.846%	39	100	-48.889%
2026-01-12	13.1100	13.2000	13.0000	13.0000	+38.298%	16	97	-46.923%
2026-01-05	9.4000	9.4000	9.4000	9.4000	-10.476%	1	82	-26.596%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-2.778%	1	81	-34.286%
2025-12-19	10.9000	10.9000	10.8000	10.8000	-4.425%	14	81	-36.111%
2025-12-18	11.3000	11.3000	11.3000	11.3000	-8.130%	24	79	-38.938%
2025-12-11	12.3000	12.3000	12.3000	12.3000	-2.381%	4	74	-43.902%
2025-12-10	12.6000	12.6000	12.6000	12.6000	-5.970%	1	74	-45.238%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-3.943%	3	74	-48.507%
2025-12-08	13.9500	13.9500	13.9500	13.9500	-23.352%	10	74	-50.538%
2025-11-26	18.2000	18.2000	18.2000	18.2000	-22.222%	1	73	-62.088%
2025-11-18	23.7000	23.7000	23.4000	23.4000	+30.726%	2	73	-70.513%
2025-10-28	17.9000	17.9000	17.9000	17.9000	+5.294%	23	72	-61.453%
2025-09-29	17.0000	17.0000	17.0000	17.0000	+3.659%	2	51	-59.412%
2025-09-24	16.4000	16.4000	16.4000	16.4000	+4.459%	24	49	-57.927%
2025-09-17	15.4800	15.7000	15.4800	15.7000	-4.151%	4	25	-56.051%
2025-09-16	16.9000	16.9000	16.3800	16.3800	+3.671%	4	22	-57.875%
2025-09-15	15.5600	15.8000	15.5600	15.8000	-3.067%	3	20	-56.329%
2025-09-11	16.3000	16.3000	16.3000	16.3000	-5.507%	1	19	-57.669%
2025-09-05	17.4000	17.4000	17.2500	17.2500	+4.419%	2	19	-60.000%
2025-08-26	16.5200	16.5200	16.5200	16.5200	-6.136%	1	18	-58.232%
2025-08-22	17.6000	17.6000	17.6000	17.6000	-8.808%	1	18	-60.795%
2025-08-15	19.3000	19.3000	19.3000	19.3000	+1.047%	1	17	-64.249%
2025-08-13	19.1000	19.1000	19.1000	19.1000	-3.046%	1	16	-63.874%
2025-07-31	19.7000	19.7000	19.7000	19.7000	-1.352%	1	15	-64.975%
2025-07-11	19.9700	19.9700	19.9700	19.9700	-17.751%	5	16	-65.448%
2025-06-25	24.2800	24.2800	24.2800	24.2800	-6.615%	2	11	-71.582%
2025-06-11	26.0000	26.0000	26.0000	26.0000	-13.907%	4	13	-73.462%
2025-05-21	30.2000	30.2000	30.2000	30.2000	+3.425%	1	13	-77.152%
2025-05-19	29.2000	29.2000	29.2000	29.2000	+8.389%	8	12	-76.370%
2025-05-13	26.9400	26.9400	26.9400	26.9400	-3.786%	4	9	-74.388%
2025-05-12	28.8100	28.8100	28.0000	28.0000	-30.693%	2	5	-75.357%
2025-03-13	40.4000	40.4000	40.4000	40.4000	+9.160%	2	3	-82.921%
2025-03-06	37.0000	37.0100	37.0000	37.0100	+47.627%	2	3	-81.356%
2025-01-22	26.5200	26.5200	25.0700	25.0700	0.000%	2	1	-72.477%