Dark

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

EOD

Jul 1, 2026

14.12-4.271%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.1200	14.1200	14.1200	14.1200	-4.271%	1	417	0.000%
2026-06-30	14.4900	14.8600	14.4900	14.7500	-1.667%	3	416	-4.271%
2026-06-29	15.0000	15.0000	15.0000	15.0000	+4.167%	2	413	-5.867%
2026-06-26	15.0000	15.0000	14.2000	14.4000	-8.571%	21	413	-1.944%
2026-06-24	16.7000	16.7000	15.4300	15.7500	-2.778%	13	409	-10.349%
2026-06-22	16.2000	16.2000	16.2000	16.2000	0.000%	1	408	-12.840%
2026-06-18	16.0000	16.2000	16.0000	16.2000	+6.579%	29	401	-12.840%
2026-06-17	14.8000	15.3000	14.8000	15.2000	-38.437%	5	401	-7.105%
2026-06-01	24.6900	24.6900	24.6900	24.6900	+6.422%	1	401	-42.811%
2026-05-28	23.1000	23.2000	23.1000	23.2000	+3.111%	3	401	-39.138%
2026-05-26	22.5000	22.5000	22.5000	22.5000	-7.975%	1	398	-37.244%
2026-05-15	24.4500	24.4500	24.4500	24.4500	+6.722%	4	397	-42.249%
2026-05-04	22.9100	22.9100	22.9100	22.9100	+1.822%	1	395	-38.368%
2026-04-27	22.5000	22.5000	22.5000	22.5000	-1.747%	5	395	-37.244%
2026-04-24	23.1000	23.1000	22.9000	22.9000	+27.933%	13	395	-38.341%
2026-04-20	18.1000	18.1000	17.9000	17.9000	-13.527%	4	398	-21.117%
2026-04-14	20.7000	20.7000	20.7000	20.7000	-14.815%	1	397	-31.787%
2026-04-13	24.3000	24.3000	24.3000	24.3000	+1.674%	1	397	-41.893%
2026-04-10	24.2000	24.2000	23.9000	23.9000	+3.017%	5	396	-40.921%
2026-04-09	23.1000	23.2000	23.1000	23.2000	-6.827%	2	398	-39.138%
2026-04-08	24.9000	24.9000	24.9000	24.9000	-13.542%	1	397	-43.293%
2026-04-01	28.3000	28.8000	28.2000	28.8000	-11.927%	9	398	-50.972%
2026-03-27	32.7000	32.7000	32.7000	32.7000	+16.370%	10	392	-56.820%
2026-03-25	27.4000	28.1000	27.4000	28.1000	+0.357%	4	400	-49.751%
2026-03-23	28.0000	28.0000	28.0000	28.0000	-15.916%	1	396	-49.571%
2026-03-13	32.9000	33.3000	32.9000	33.3000	+7.767%	2	397	-57.598%
2026-03-11	30.9000	30.9000	30.9000	30.9000	+6.186%	1	397	-54.304%
2026-03-06	29.1000	29.1000	29.1000	29.1000	+13.010%	2	398	-51.478%
2026-03-05	24.9000	25.7500	24.9000	25.7500	+4.675%	12	396	-45.165%
2026-03-04	24.6000	24.6000	24.6000	24.6000	-9.559%	8	388	-42.602%
2026-03-02	27.2000	27.2000	27.2000	27.2000	+7.937%	8	380	-48.088%
2026-02-27	24.6000	25.2000	24.6000	25.2000	+5.882%	32	380	-43.968%
2026-02-24	25.5000	25.5000	23.8000	23.8000	-5.179%	17	379	-40.672%
2026-02-23	24.8000	25.1000	24.8000	25.1000	+24.814%	9	375	-43.745%
2026-02-19	20.1100	20.1100	20.1100	20.1100	+2.341%	2	374	-29.786%
2026-02-13	19.9000	19.9000	19.6500	19.6500	-0.758%	26	348	-28.142%
2026-02-12	19.5000	19.8000	19.5000	19.8000	+16.402%	4	348	-28.687%
2026-02-11	16.6500	17.0100	16.6500	17.0100	+14.932%	26	346	-16.990%
2026-02-10	14.6000	14.8000	14.6000	14.8000	+0.680%	33	320	-4.595%
2026-02-06	14.6000	14.7000	14.5000	14.7000	+0.685%	33	302	-3.946%
2026-02-04	14.4000	14.8000	14.4000	14.6000	-6.410%	61	291	-3.288%
2026-02-03	15.9000	15.9000	15.6000	15.6000	+4.698%	25	230	-9.487%
2026-02-02	14.9000	14.9000	14.9000	14.9000	-7.453%	15	228	-5.235%
2026-01-30	16.3000	16.3000	16.1000	16.1000	+1.899%	3	230	-12.298%
2026-01-28	15.8000	15.8000	15.8000	15.8000	-5.389%	2	227	-10.633%
2026-01-27	16.8500	16.8500	16.7000	16.7000	+5.031%	26	225	-15.449%
2026-01-26	15.9000	15.9000	15.9000	15.9000	0.000%	1	219	-11.195%
2026-01-23	16.1700	16.1700	15.4000	15.9000	+26.190%	305	219	-11.195%
2026-01-20	12.6000	12.6000	12.6000	12.6000	-15.436%	1	107	+12.063%
2026-01-14	14.9000	14.9000	14.9000	14.9000	+10.370%	6	106	-5.235%
2026-01-13	12.9000	13.5000	12.9000	13.5000	+3.846%	39	100	+4.593%
2026-01-12	13.1100	13.2000	13.0000	13.0000	+38.298%	16	97	+8.615%
2026-01-05	9.4000	9.4000	9.4000	9.4000	-10.476%	1	82	+50.213%
2025-12-30	10.5000	10.5000	10.5000	10.5000	-2.778%	1	81	+34.476%
2025-12-19	10.9000	10.9000	10.8000	10.8000	-4.425%	14	81	+30.741%
2025-12-18	11.3000	11.3000	11.3000	11.3000	-8.130%	24	79	+24.956%
2025-12-11	12.3000	12.3000	12.3000	12.3000	-2.381%	4	74	+14.797%
2025-12-10	12.6000	12.6000	12.6000	12.6000	-5.970%	1	74	+12.063%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-3.943%	3	74	+5.373%
2025-12-08	13.9500	13.9500	13.9500	13.9500	-23.352%	10	74	+1.219%
2025-11-26	18.2000	18.2000	18.2000	18.2000	-22.222%	1	73	-22.418%
2025-11-18	23.7000	23.7000	23.4000	23.4000	+30.726%	2	73	-39.658%
2025-10-28	17.9000	17.9000	17.9000	17.9000	+5.294%	23	72	-21.117%
2025-09-29	17.0000	17.0000	17.0000	17.0000	+3.659%	2	51	-16.941%
2025-09-24	16.4000	16.4000	16.4000	16.4000	+4.459%	24	49	-13.902%
2025-09-17	15.4800	15.7000	15.4800	15.7000	-4.151%	4	25	-10.064%
2025-09-16	16.9000	16.9000	16.3800	16.3800	+3.671%	4	22	-13.797%
2025-09-15	15.5600	15.8000	15.5600	15.8000	-3.067%	3	20	-10.633%
2025-09-11	16.3000	16.3000	16.3000	16.3000	-5.507%	1	19	-13.374%
2025-09-05	17.4000	17.4000	17.2500	17.2500	+4.419%	2	19	-18.145%
2025-08-26	16.5200	16.5200	16.5200	16.5200	-6.136%	1	18	-14.528%
2025-08-22	17.6000	17.6000	17.6000	17.6000	-8.808%	1	18	-19.773%
2025-08-15	19.3000	19.3000	19.3000	19.3000	+1.047%	1	17	-26.839%
2025-08-13	19.1000	19.1000	19.1000	19.1000	-3.046%	1	16	-26.073%
2025-07-31	19.7000	19.7000	19.7000	19.7000	-1.352%	1	15	-28.325%
2025-07-11	19.9700	19.9700	19.9700	19.9700	-17.751%	5	16	-29.294%
2025-06-25	24.2800	24.2800	24.2800	24.2800	-6.615%	2	11	-41.845%
2025-06-11	26.0000	26.0000	26.0000	26.0000	-13.907%	4	13	-45.692%
2025-05-21	30.2000	30.2000	30.2000	30.2000	+3.425%	1	13	-53.245%
2025-05-19	29.2000	29.2000	29.2000	29.2000	+8.389%	8	12	-51.644%
2025-05-13	26.9400	26.9400	26.9400	26.9400	-3.786%	4	9	-47.587%
2025-05-12	28.8100	28.8100	28.0000	28.0000	-30.693%	2	5	-49.571%
2025-03-13	40.4000	40.4000	40.4000	40.4000	+9.160%	2	3	-65.050%
2025-03-06	37.0000	37.0100	37.0000	37.0100	+47.627%	2	3	-61.848%
2025-01-22	26.5200	26.5200	25.0700	25.0700	0.000%	2	1	-43.678%