Dark

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

EOD

Sep 28, 2026

26.00+7.438%(+1.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.0000	26.0000	26.0000	26.0000	+7.438%	4	1,448	0.000%
2026-09-22	23.9100	24.2000	23.8000	24.2000	+11.009%	6	1,444	+7.438%
2026-09-21	23.1000	23.1000	21.8000	21.8000	-9.167%	8	1,444	+19.266%
2026-09-18	24.1000	24.1000	24.0000	24.0000	+13.744%	14	1,444	+8.333%
2026-09-16	21.1000	21.1000	21.1000	21.1000	-1.402%	9	1,454	+23.223%
2026-09-15	21.4000	21.4000	21.4000	21.4000	+0.234%	3	1,447	+21.495%
2026-09-10	21.3500	21.3500	21.3500	21.3500	+15.405%	5	1,450	+21.780%
2026-09-09	17.6000	18.5000	17.6000	18.5000	+22.517%	9	1,455	+40.541%
2026-09-04	15.2000	15.2000	15.1000	15.1000	+2.721%	3	1,446	+72.185%
2026-09-03	15.0000	15.0000	14.7000	14.7000	-2.000%	4	1,446	+76.871%
2026-09-02	14.9000	15.0000	14.9000	15.0000	-20.213%	2	1,444	+73.333%
2026-09-01	18.9000	19.0500	18.8000	18.8000	+6.215%	15	1,444	+38.298%
2026-08-31	17.9000	17.9000	17.7000	17.7000	+9.938%	7	1,441	+46.893%
2026-08-28	16.1000	16.1000	16.1000	16.1000	-3.593%	5	1,441	+61.491%
2026-08-27	16.7000	16.7000	16.1000	16.7000	-2.907%	93	1,441	+55.689%
2026-08-26	17.2000	17.2000	17.2000	17.2000	+3.614%	2	1,376	+51.163%
2026-08-25	16.6000	16.6000	16.6000	16.6000	+1.840%	1	1,376	+56.627%
2026-08-24	15.4000	16.3000	15.3000	16.3000	-1.212%	93	1,375	+59.509%
2026-08-21	16.7000	16.9000	16.5000	16.5000	-10.082%	12	1,317	+57.576%
2026-08-20	18.0000	18.3500	18.0000	18.3500	+30.142%	8	1,318	+41.689%
2026-08-19	13.9000	14.1000	13.9000	14.1000	+10.936%	6	1,320	+84.397%
2026-08-14	12.9000	12.9500	12.7100	12.7100	-15.267%	31	1,319	+104.563%
2026-08-12	15.0000	15.0000	15.0000	15.0000	-10.180%	5	1,323	+73.333%
2026-08-11	16.3000	16.7000	16.3000	16.7000	-4.571%	25	1,318	+55.689%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-3.315%	1	1,300	+48.571%
2026-08-07	17.6000	18.2300	17.6000	18.1000	+6.471%	20	1,300	+43.646%
2026-08-06	16.4000	17.2000	16.3000	17.0000	+1.796%	51	1,288	+52.941%
2026-08-05	17.5000	17.5000	16.2000	16.7000	+2.454%	22	1,267	+55.689%
2026-08-04	18.2000	18.2000	16.3000	16.3000	-8.169%	3	1,255	+59.509%
2026-08-03	18.1900	18.1900	17.7500	17.7500	-22.149%	2	1,256	+46.479%
2026-07-30	22.8000	22.8000	22.8000	22.8000	+4.587%	1	1,256	+14.035%
2026-07-29	21.8000	21.8000	21.8000	21.8000	-11.020%	1	1,256	+19.266%
2026-07-17	24.5000	24.5000	24.5000	24.5000	+6.522%	2	1,255	+6.122%
2026-07-16	22.4000	23.0000	22.4000	23.0000	-15.441%	13	1,253	+13.043%
2026-07-10	28.2800	28.2800	27.2000	27.2000	-7.797%	6	1,244	-4.412%
2026-07-09	32.3000	32.3000	29.5000	29.5000	-12.722%	29	1,247	-11.864%
2026-07-08	32.3500	33.8000	32.3500	33.8000	+27.307%	7	1,226	-23.077%
2026-07-06	26.5500	26.5500	26.5500	26.5500	-3.102%	1	1,227	-2.072%
2026-07-02	27.4000	27.4000	27.4000	27.4000	+0.477%	2	1,226	-5.109%
2026-07-01	27.5100	27.5100	27.2700	27.2700	-5.868%	12	1,226	-4.657%
2026-06-30	29.1500	29.2900	28.9700	28.9700	-4.073%	12	1,226	-10.252%
2026-06-22	30.2000	30.2000	30.2000	30.2000	-9.581%	1	1,225	-13.907%
2026-06-15	33.4000	33.4000	33.4000	33.4000	-18.137%	4	1,224	-22.156%
2026-06-09	40.3000	40.8000	40.3000	40.8000	-5.774%	6	1,224	-36.275%
2026-06-08	43.3000	43.3000	43.3000	43.3000	-4.204%	3	1,224	-39.954%
2026-06-03	43.0000	45.2000	43.0000	45.2000	+12.746%	3	1,224	-42.478%
2026-05-26	40.0900	40.0900	40.0900	40.0900	-0.274%	3	1,224	-35.146%
2026-05-20	40.9000	40.9000	40.2000	40.2000	-1.422%	4	1,221	-35.323%
2026-05-15	40.7800	40.7800	40.7800	40.7800	+7.316%	3	1,220	-36.243%
2026-04-29	38.0000	38.0000	38.0000	38.0000	+1.877%	1	1,217	-31.579%
2026-04-28	37.3000	37.3000	37.2800	37.3000	+5.666%	142	1,216	-30.295%
2026-04-23	35.3000	35.3000	35.3000	35.3000	+6.970%	1	1,142	-26.346%
2026-04-22	31.8000	33.2000	31.3000	33.0000	+6.796%	60	1,143	-21.212%
2026-04-21	30.9000	30.9000	30.9000	30.9000	+2.488%	2	1,149	-15.858%
2026-04-20	30.1500	30.1500	30.1500	30.1500	-21.709%	750	1,149	-13.765%
2026-04-10	38.5000	38.5100	38.5000	38.5100	-2.506%	2	1,174	-32.485%
2026-04-08	39.5000	39.5000	39.5000	39.5000	-14.261%	3	1,172	-34.177%
2026-03-31	47.9000	47.9000	45.2000	46.0700	-2.559%	103	1,169	-43.564%
2026-03-16	47.2800	47.2800	47.2800	47.2800	+7.455%	1	1,067	-45.008%
2026-03-10	43.8000	44.0000	43.8000	44.0000	+17.962%	11	1,066	-40.909%
2026-02-27	37.5500	37.8200	37.3000	37.3000	+18.790%	400	1,055	-30.295%
2026-02-26	31.4000	31.4000	31.4000	31.4000	-12.045%	2	755	-17.197%
2026-02-25	35.7000	35.7000	35.7000	35.7000	-4.290%	40	715	-27.171%
2026-02-24	40.4000	40.4000	37.0000	37.3000	-7.901%	18	715	-30.295%
2026-02-23	40.5000	40.5000	40.5000	40.5000	+34.106%	2	717	-35.802%
2026-02-18	31.3000	31.3000	30.2000	30.2000	-5.329%	3	715	-13.907%
2026-02-17	31.3800	32.1000	31.3800	31.9000	-2.446%	11	716	-18.495%
2026-02-13	32.7000	32.7000	32.7000	32.7000	+2.830%	2	715	-20.489%
2026-02-12	31.6000	31.8000	31.6000	31.8000	+24.706%	2	715	-18.239%
2026-02-10	23.5800	25.7000	23.5700	25.5000	+4.938%	84	717	+1.961%
2026-02-06	24.5500	24.5500	24.3000	24.3000	-11.636%	6	637	+6.996%
2026-02-05	28.1000	28.1000	27.2000	27.5000	+11.789%	10	640	-5.455%
2026-02-04	23.8000	24.6000	23.8000	24.6000	-4.280%	11	640	+5.691%
2026-02-03	26.3000	26.3000	25.7000	25.7000	+6.198%	20	638	+1.167%
2026-02-02	25.3000	25.3000	24.2000	24.2000	-9.701%	9	627	+7.438%
2026-01-30	26.2000	26.9000	26.2000	26.8000	+4.892%	6	626	-2.985%
2026-01-28	26.0000	26.0000	25.5500	25.5500	-5.720%	9	625	+1.761%
2026-01-27	27.9800	27.9800	27.1000	27.1000	+8.400%	46	630	-4.059%
2026-01-26	26.1500	26.1500	25.0000	25.0000	-7.407%	119	633	+4.000%
2026-01-23	24.1000	27.0000	24.1000	27.0000	+28.571%	165	534	-3.704%
2026-01-22	21.0000	21.0000	21.0000	21.0000	-9.483%	3	447	+23.810%
2026-01-20	22.3000	23.4000	22.2000	23.2000	+22.751%	32	444	+12.069%
2026-01-16	18.9000	18.9000	18.9000	18.9000	-5.025%	1	470	+37.566%
2026-01-15	19.9000	19.9000	19.9000	19.9000	-20.717%	1	470	+30.653%
2026-01-14	23.6500	25.1000	23.6500	25.1000	+11.556%	11	470	+3.586%
2026-01-13	21.9000	22.5000	21.9000	22.5000	+4.457%	102	461	+15.556%
2026-01-12	22.1000	22.1600	21.5000	21.5400	+43.600%	11	360	+20.706%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+6.007%	2	349	+73.333%
2026-01-06	14.1500	14.1500	14.1500	14.1500	-7.516%	3	347	+83.746%
2026-01-05	15.3000	15.6000	15.2000	15.3000	-12.069%	60	287	+69.935%
2026-01-02	17.4000	17.4000	17.4000	17.4000	-1.695%	1	287	+49.425%
2025-12-31	17.7000	17.7000	17.7000	17.7000	+7.273%	2	284	+46.893%
2025-12-26	16.5000	16.6500	16.5000	16.5000	-1.198%	27	284	+57.576%
2025-12-24	16.6000	16.7400	16.6000	16.7000	-2.339%	9	261	+55.689%
2025-12-23	16.7700	17.2500	16.7000	17.1000	-0.408%	311	261	+52.047%
2025-12-22	17.0000	17.1700	17.0000	17.1700	-4.078%	2	52	+51.427%
2025-12-19	17.9000	17.9000	17.9000	17.9000	-4.787%	3	51	+45.251%
2025-12-18	18.8000	18.8000	18.8000	18.8000	-2.591%	1	48	+38.298%
2025-12-16	19.3000	19.3000	19.3000	19.3000	-4.926%	1	48	+34.715%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-1.456%	1	47	+28.079%
2025-12-11	20.6000	20.6000	20.6000	20.6000	-9.649%	3	50	+26.214%
2025-12-10	22.9000	22.9000	22.8000	22.8000	-1.127%	3	50	+14.035%
2025-12-08	23.0600	23.0600	23.0600	23.0600	-1.242%	1	47	+12.749%
2025-12-05	23.3500	23.3500	23.3500	23.3500	-6.972%	3	47	+11.349%
2025-12-03	25.1000	25.1000	25.1000	25.1000	-30.759%	1	44	+3.586%
2025-11-19	36.2500	36.2500	36.2500	36.2500	-0.138%	1	44	-28.276%
2025-11-18	36.3000	36.3000	36.3000	36.3000	+9.668%	1	44	-28.375%
2025-11-17	33.1000	33.1000	33.1000	33.1000	+22.593%	5	43	-21.450%
2025-10-24	27.0000	27.0000	27.0000	27.0000	-6.897%	5	48	-3.704%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-21.622%	1	43	-10.345%
2025-10-10	37.0000	37.0000	37.0000	37.0000	+39.623%	5	42	-29.730%
2025-09-29	26.9000	26.9000	26.5000	26.5000	+2.713%	4	47	-1.887%
2025-09-16	26.5000	26.5000	25.8000	25.8000	0.000%	3	44	+0.775%
2025-09-12	25.8000	25.8000	25.8000	25.8000	0.000%	5	42	+0.775%
2025-09-02	25.8000	25.8000	25.8000	25.8000	+3.200%	5	37	+0.775%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-3.846%	5	28	+4.000%
2025-08-26	26.0000	26.0000	26.0000	26.0000	-4.412%	2	28	0.000%
2025-08-22	27.2000	27.2000	27.2000	27.2000	-6.207%	2	28	-4.412%
2025-08-15	29.0000	29.0000	29.0000	29.0000	+6.618%	1	27	-10.345%
2025-07-23	27.2000	27.2000	27.2000	27.2000	-6.401%	4	26	-4.412%
2025-07-14	29.2000	29.2500	29.0200	29.0600	+0.207%	31	29	-10.530%
2025-07-10	29.0000	29.0000	29.0000	29.0000	-2.685%	8	22	-10.345%
2025-07-03	30.1000	30.1000	29.8000	29.8000	-2.932%	8	18	-12.752%
2025-07-02	30.9000	31.0000	30.7000	30.7000	-2.848%	13	18	-15.309%
2025-07-01	31.5000	31.6000	31.5000	31.6000	-4.242%	6	14	-17.722%
2025-06-30	32.4700	33.0000	32.4700	33.0000	-47.694%	13	14	-21.212%
2025-04-03	63.0900	63.0900	63.0900	63.0900	0.000%	1	1	-58.789%