Dark

COF20270115P220
COF Jan 15 2027 220.00 Put (COF270115P00220000)
option OPRA

EOD

Aug 12, 2026

15.00-10.180%(-1.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	15.0000	15.0000	15.0000	15.0000	-10.180%	5	1,323	0.000%
2026-08-11	16.3000	16.7000	16.3000	16.7000	-4.571%	25	1,318	-10.180%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-3.315%	1	1,300	-14.286%
2026-08-07	17.6000	18.2300	17.6000	18.1000	+6.471%	20	1,300	-17.127%
2026-08-06	16.4000	17.2000	16.3000	17.0000	+1.796%	51	1,288	-11.765%
2026-08-05	17.5000	17.5000	16.2000	16.7000	+2.454%	22	1,267	-10.180%
2026-08-04	18.2000	18.2000	16.3000	16.3000	-8.169%	3	1,255	-7.975%
2026-08-03	18.1900	18.1900	17.7500	17.7500	-22.149%	2	1,256	-15.493%
2026-07-30	22.8000	22.8000	22.8000	22.8000	+4.587%	1	1,256	-34.211%
2026-07-29	21.8000	21.8000	21.8000	21.8000	-11.020%	1	1,256	-31.193%
2026-07-17	24.5000	24.5000	24.5000	24.5000	+6.522%	2	1,255	-38.776%
2026-07-16	22.4000	23.0000	22.4000	23.0000	-15.441%	13	1,253	-34.783%
2026-07-10	28.2800	28.2800	27.2000	27.2000	-7.797%	6	1,244	-44.853%
2026-07-09	32.3000	32.3000	29.5000	29.5000	-12.722%	29	1,247	-49.153%
2026-07-08	32.3500	33.8000	32.3500	33.8000	+27.307%	7	1,226	-55.621%
2026-07-06	26.5500	26.5500	26.5500	26.5500	-3.102%	1	1,227	-43.503%
2026-07-02	27.4000	27.4000	27.4000	27.4000	+0.477%	2	1,226	-45.255%
2026-07-01	27.5100	27.5100	27.2700	27.2700	-5.868%	12	1,226	-44.994%
2026-06-30	29.1500	29.2900	28.9700	28.9700	-4.073%	12	1,226	-48.222%
2026-06-22	30.2000	30.2000	30.2000	30.2000	-9.581%	1	1,225	-50.331%
2026-06-15	33.4000	33.4000	33.4000	33.4000	-18.137%	4	1,224	-55.090%
2026-06-09	40.3000	40.8000	40.3000	40.8000	-5.774%	6	1,224	-63.235%
2026-06-08	43.3000	43.3000	43.3000	43.3000	-4.204%	3	1,224	-65.358%
2026-06-03	43.0000	45.2000	43.0000	45.2000	+12.746%	3	1,224	-66.814%
2026-05-26	40.0900	40.0900	40.0900	40.0900	-0.274%	3	1,224	-62.584%
2026-05-20	40.9000	40.9000	40.2000	40.2000	-1.422%	4	1,221	-62.687%
2026-05-15	40.7800	40.7800	40.7800	40.7800	+7.316%	3	1,220	-63.217%
2026-04-29	38.0000	38.0000	38.0000	38.0000	+1.877%	1	1,217	-60.526%
2026-04-28	37.3000	37.3000	37.2800	37.3000	+5.666%	142	1,216	-59.786%
2026-04-23	35.3000	35.3000	35.3000	35.3000	+6.970%	1	1,142	-57.507%
2026-04-22	31.8000	33.2000	31.3000	33.0000	+6.796%	60	1,143	-54.545%
2026-04-21	30.9000	30.9000	30.9000	30.9000	+2.488%	2	1,149	-51.456%
2026-04-20	30.1500	30.1500	30.1500	30.1500	-21.709%	750	1,149	-50.249%
2026-04-10	38.5000	38.5100	38.5000	38.5100	-2.506%	2	1,174	-61.049%
2026-04-08	39.5000	39.5000	39.5000	39.5000	-14.261%	3	1,172	-62.025%
2026-03-31	47.9000	47.9000	45.2000	46.0700	-2.559%	103	1,169	-67.441%
2026-03-16	47.2800	47.2800	47.2800	47.2800	+7.455%	1	1,067	-68.274%
2026-03-10	43.8000	44.0000	43.8000	44.0000	+17.962%	11	1,066	-65.909%
2026-02-27	37.5500	37.8200	37.3000	37.3000	+18.790%	400	1,055	-59.786%
2026-02-26	31.4000	31.4000	31.4000	31.4000	-12.045%	2	755	-52.229%
2026-02-25	35.7000	35.7000	35.7000	35.7000	-4.290%	40	715	-57.983%
2026-02-24	40.4000	40.4000	37.0000	37.3000	-7.901%	18	715	-59.786%
2026-02-23	40.5000	40.5000	40.5000	40.5000	+34.106%	2	717	-62.963%
2026-02-18	31.3000	31.3000	30.2000	30.2000	-5.329%	3	715	-50.331%
2026-02-17	31.3800	32.1000	31.3800	31.9000	-2.446%	11	716	-52.978%
2026-02-13	32.7000	32.7000	32.7000	32.7000	+2.830%	2	715	-54.128%
2026-02-12	31.6000	31.8000	31.6000	31.8000	+24.706%	2	715	-52.830%
2026-02-10	23.5800	25.7000	23.5700	25.5000	+4.938%	84	717	-41.176%
2026-02-06	24.5500	24.5500	24.3000	24.3000	-11.636%	6	637	-38.272%
2026-02-05	28.1000	28.1000	27.2000	27.5000	+11.789%	10	640	-45.455%
2026-02-04	23.8000	24.6000	23.8000	24.6000	-4.280%	11	640	-39.024%
2026-02-03	26.3000	26.3000	25.7000	25.7000	+6.198%	20	638	-41.634%
2026-02-02	25.3000	25.3000	24.2000	24.2000	-9.701%	9	627	-38.017%
2026-01-30	26.2000	26.9000	26.2000	26.8000	+4.892%	6	626	-44.030%
2026-01-28	26.0000	26.0000	25.5500	25.5500	-5.720%	9	625	-41.292%
2026-01-27	27.9800	27.9800	27.1000	27.1000	+8.400%	46	630	-44.649%
2026-01-26	26.1500	26.1500	25.0000	25.0000	-7.407%	119	633	-40.000%
2026-01-23	24.1000	27.0000	24.1000	27.0000	+28.571%	165	534	-44.444%
2026-01-22	21.0000	21.0000	21.0000	21.0000	-9.483%	3	447	-28.571%
2026-01-20	22.3000	23.4000	22.2000	23.2000	+22.751%	32	444	-35.345%
2026-01-16	18.9000	18.9000	18.9000	18.9000	-5.025%	1	470	-20.635%
2026-01-15	19.9000	19.9000	19.9000	19.9000	-20.717%	1	470	-24.623%
2026-01-14	23.6500	25.1000	23.6500	25.1000	+11.556%	11	470	-40.239%
2026-01-13	21.9000	22.5000	21.9000	22.5000	+4.457%	102	461	-33.333%
2026-01-12	22.1000	22.1600	21.5000	21.5400	+43.600%	11	360	-30.362%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+6.007%	2	349	0.000%
2026-01-06	14.1500	14.1500	14.1500	14.1500	-7.516%	3	347	+6.007%
2026-01-05	15.3000	15.6000	15.2000	15.3000	-12.069%	60	287	-1.961%
2026-01-02	17.4000	17.4000	17.4000	17.4000	-1.695%	1	287	-13.793%
2025-12-31	17.7000	17.7000	17.7000	17.7000	+7.273%	2	284	-15.254%
2025-12-26	16.5000	16.6500	16.5000	16.5000	-1.198%	27	284	-9.091%
2025-12-24	16.6000	16.7400	16.6000	16.7000	-2.339%	9	261	-10.180%
2025-12-23	16.7700	17.2500	16.7000	17.1000	-0.408%	311	261	-12.281%
2025-12-22	17.0000	17.1700	17.0000	17.1700	-4.078%	2	52	-12.638%
2025-12-19	17.9000	17.9000	17.9000	17.9000	-4.787%	3	51	-16.201%
2025-12-18	18.8000	18.8000	18.8000	18.8000	-2.591%	1	48	-20.213%
2025-12-16	19.3000	19.3000	19.3000	19.3000	-4.926%	1	48	-22.280%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-1.456%	1	47	-26.108%
2025-12-11	20.6000	20.6000	20.6000	20.6000	-9.649%	3	50	-27.184%
2025-12-10	22.9000	22.9000	22.8000	22.8000	-1.127%	3	50	-34.211%
2025-12-08	23.0600	23.0600	23.0600	23.0600	-1.242%	1	47	-34.952%
2025-12-05	23.3500	23.3500	23.3500	23.3500	-6.972%	3	47	-35.760%
2025-12-03	25.1000	25.1000	25.1000	25.1000	-30.759%	1	44	-40.239%
2025-11-19	36.2500	36.2500	36.2500	36.2500	-0.138%	1	44	-58.621%
2025-11-18	36.3000	36.3000	36.3000	36.3000	+9.668%	1	44	-58.678%
2025-11-17	33.1000	33.1000	33.1000	33.1000	+22.593%	5	43	-54.683%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-6.897%	5	48	-44.444%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-21.622%	1	43	-48.276%
2025-10-10	37.0000	37.0000	37.0000	37.0000	+39.623%	5	42	-59.459%
2025-09-29	26.9000	26.9000	26.5000	26.5000	+2.713%	4	47	-43.396%
2025-09-16	26.5000	26.5000	25.8000	25.8000	0.000%	3	44	-41.860%
2025-09-12	25.8000	25.8000	25.8000	25.8000	0.000%	5	42	-41.860%
2025-09-02	25.8000	25.8000	25.8000	25.8000	+3.200%	5	37	-41.860%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-3.846%	5	28	-40.000%
2025-08-26	26.0000	26.0000	26.0000	26.0000	-4.412%	2	28	-42.308%
2025-08-22	27.2000	27.2000	27.2000	27.2000	-6.207%	2	28	-44.853%
2025-08-15	29.0000	29.0000	29.0000	29.0000	+6.618%	1	27	-48.276%
2025-07-23	27.2000	27.2000	27.2000	27.2000	-6.401%	4	26	-44.853%
2025-07-14	29.2000	29.2500	29.0200	29.0600	+0.207%	31	29	-48.383%
2025-07-10	29.0000	29.0000	29.0000	29.0000	-2.685%	8	22	-48.276%
2025-07-03	30.1000	30.1000	29.8000	29.8000	-2.932%	8	18	-49.664%
2025-07-02	30.9000	31.0000	30.7000	30.7000	-2.848%	13	18	-51.140%
2025-07-01	31.5000	31.6000	31.5000	31.6000	-4.242%	6	14	-52.532%
2025-06-30	32.4700	33.0000	32.4700	33.0000	-47.694%	13	14	-54.545%
2025-04-03	63.0900	63.0900	63.0900	63.0900	0.000%	1	1	-76.224%