Dark

COF20270115P230
COF Jan 15 2027 230.00 Put (COF270115P00230000)
option OPRA

EOD

Sep 29, 2026

36.20+16.774%(+5.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.2000	36.2000	36.2000	36.2000	+16.774%	2	1,179	0.000%
2026-09-18	31.0000	31.0000	31.0000	31.0000	+39.577%	10	1,179	+16.774%
2026-08-21	22.2100	22.2100	22.2100	22.2100	+15.677%	2	1,189	+62.990%
2026-08-18	19.2000	19.2000	19.2000	19.2000	0.000%	1	1,189	+88.542%
2026-08-17	18.6000	19.2000	18.6000	19.2000	+4.918%	29	1,189	+88.542%
2026-08-14	19.3800	19.3800	18.3000	18.3000	-17.605%	2	1,168	+97.814%
2026-08-06	22.2000	22.2900	22.2000	22.2100	+3.302%	12	1,168	+62.990%
2026-08-05	21.2200	21.5000	21.2200	21.5000	-0.922%	3	1,179	+68.372%
2026-08-04	21.7000	21.7000	21.7000	21.7000	-13.889%	12	1,176	+66.820%
2026-08-03	25.2000	25.2000	25.2000	25.2000	-17.105%	10	1,164	+43.651%
2026-07-29	30.4000	30.4000	30.4000	30.4000	+4.828%	20	1,174	+19.079%
2026-07-28	29.0000	29.0000	29.0000	29.0000	-10.742%	1	1,194	+24.828%
2026-07-21	32.5000	32.5000	32.4900	32.4900	+10.136%	5	1,194	+11.419%
2026-07-16	29.5000	29.5000	29.5000	29.5000	-15.230%	1	1,191	+22.712%
2026-07-10	35.1200	35.1200	34.8000	34.8000	-4.658%	12	1,191	+4.023%
2026-07-09	38.3000	38.3000	36.5000	36.5000	+5.491%	11	1,191	-0.822%
2026-07-07	34.7000	34.7000	34.5800	34.6000	+1.765%	12	1,202	+4.624%
2026-07-01	34.1900	34.2500	34.0000	34.0000	-6.129%	18	1,190	+6.471%
2026-06-30	36.0400	36.2200	36.0400	36.2200	-30.413%	18	1,202	-0.055%
2026-06-08	52.0500	52.0500	52.0500	52.0500	+14.446%	1	1,195	-30.451%
2026-05-27	46.7000	46.7000	45.3000	45.4800	-12.706%	11	1,196	-20.405%
2026-05-13	52.1200	52.1200	51.8000	52.1000	+17.079%	3	1,207	-30.518%
2026-05-01	44.5000	44.5000	44.5000	44.5000	-2.838%	1	1,206	-18.652%
2026-04-29	45.4000	45.8000	45.4000	45.8000	+16.837%	11	1,206	-20.961%
2026-04-22	36.6000	39.2000	36.6000	39.2000	+5.946%	8	1,199	-7.653%
2026-04-21	36.0000	37.2000	36.0000	37.0000	+3.933%	5	1,194	-2.162%
2026-04-20	35.6000	35.6000	35.6000	35.6000	-8.366%	1	1,194	+1.685%
2026-04-15	38.8500	38.8500	38.8500	38.8500	-3.045%	30	1,193	-6.821%
2026-04-14	40.0700	40.0700	40.0700	40.0700	-5.047%	1	1,193	-9.658%
2026-04-13	43.6000	43.6000	42.2000	42.2000	-17.417%	3	1,192	-14.218%
2026-04-01	51.1000	51.1000	51.1000	51.1000	-7.678%	1	1,192	-29.159%
2026-03-31	55.3500	55.3500	55.3500	55.3500	-5.223%	1	1,192	-34.598%
2026-03-27	57.5000	58.4000	57.5000	58.4000	+7.353%	21	1,192	-38.014%
2026-03-26	53.8000	54.4000	53.8000	54.4000	-2.334%	3	1,193	-33.456%
2026-03-20	56.1800	56.1800	55.7000	55.7000	-1.937%	31	1,194	-35.009%
2026-03-19	56.9000	56.9000	56.8000	56.8000	+7.089%	4	1,225	-36.268%
2026-03-16	53.0400	53.0400	53.0400	53.0400	-7.483%	20	1,228	-31.750%
2026-03-13	57.3300	57.3300	57.3300	57.3300	+0.227%	1	1,228	-36.857%
2026-03-12	56.7300	57.2000	56.7300	57.2000	+5.535%	11	1,229	-36.713%
2026-03-11	54.2000	54.2000	54.2000	54.2000	-1.723%	1	1,218	-33.210%
2026-03-09	55.4000	55.4000	55.1500	55.1500	+4.057%	12	1,219	-34.361%
2026-03-06	53.0000	53.0000	53.0000	53.0000	+17.517%	3	1,217	-31.698%
2026-03-05	45.1000	45.1000	45.1000	45.1000	-2.802%	2	1,217	-19.734%
2026-03-03	46.4000	46.4000	46.4000	46.4000	+0.433%	2	1,219	-21.983%
2026-03-02	46.2000	46.2000	46.2000	46.2000	+1.316%	1	1,221	-21.645%
2026-02-27	44.0500	45.6000	44.0500	45.6000	+22.416%	102	1,221	-20.614%
2026-02-26	37.2500	37.2500	37.2500	37.2500	-19.892%	500	1,121	-2.819%
2026-02-23	38.2000	46.5000	38.2000	46.5000	+29.526%	9	621	-22.151%
2026-02-18	37.1000	37.1000	35.7000	35.9000	-4.267%	26	620	+0.836%
2026-02-17	37.5000	37.5000	37.5000	37.5000	+12.952%	10	624	-3.467%
2026-02-11	33.2000	33.2000	33.2000	33.2000	+8.852%	4	624	+9.036%
2026-02-10	29.0000	30.5000	29.0000	30.5000	+3.847%	6	628	+18.689%
2026-02-09	29.3700	29.3700	29.3700	29.3700	-11.000%	1	630	+23.255%
2026-02-05	33.4000	33.4000	32.8000	33.0000	+12.628%	24	631	+9.697%
2026-02-04	28.5000	29.3000	28.4000	29.3000	-6.688%	53	628	+23.549%
2026-02-03	29.2000	31.4000	29.1000	31.4000	+7.904%	32	630	+15.287%
2026-02-02	29.1000	29.1000	29.1000	29.1000	-8.491%	1	642	+24.399%
2026-01-30	31.7000	32.3000	31.7000	31.8000	+1.209%	4	642	+13.836%
2026-01-29	31.4200	31.4200	31.4200	31.4200	+7.603%	1	639	+15.213%
2026-01-28	30.9000	30.9000	29.2000	29.2000	-10.976%	8	640	+23.973%
2026-01-27	32.9000	33.3000	32.6000	32.8000	+5.466%	38	643	+10.366%
2026-01-26	31.5000	31.5000	30.9000	31.1000	-2.813%	18	611	+16.399%
2026-01-23	30.1500	32.2000	29.0000	32.0000	+16.364%	99	600	+13.125%
2026-01-21	27.2000	27.5000	27.0500	27.5000	+3.774%	165	589	+31.636%
2026-01-20	26.7000	26.7000	26.5000	26.5000	+20.455%	3	444	+36.604%
2026-01-16	23.0400	23.0400	22.0000	22.0000	-9.873%	4	441	+64.545%
2026-01-15	24.4100	24.4100	24.4100	24.4100	-17.534%	10	441	+48.300%
2026-01-14	27.7000	29.6000	27.7000	29.6000	+9.225%	51	441	+22.297%
2026-01-13	26.3000	27.1000	25.9700	27.1000	0.000%	30	419	+33.579%
2026-01-12	25.0200	27.1300	25.0200	27.1000	+36.044%	30	411	+33.579%
2026-01-09	19.1000	19.9200	19.0000	19.9200	+9.451%	152	400	+81.727%
2026-01-07	18.0600	18.2000	18.0600	18.2000	+5.814%	5	302	+98.901%
2026-01-06	17.7500	17.7500	17.2000	17.2000	-11.340%	10	304	+110.465%
2026-01-05	18.8000	19.4000	18.5000	19.4000	-3.960%	9	301	+86.598%
2026-01-02	21.1000	21.1000	20.2000	20.2000	-5.607%	3	296	+79.208%
2025-12-31	21.4000	21.4000	21.4000	21.4000	0.000%	2	292	+69.159%
2025-12-30	21.4000	21.4000	21.4000	21.4000	+7.000%	1	292	+69.159%
2025-12-26	20.0200	20.3000	20.0000	20.0000	-0.990%	32	293	+81.000%
2025-12-24	20.1000	20.2000	20.1000	20.2000	-2.838%	23	244	+79.208%
2025-12-23	20.7900	20.7900	20.7900	20.7900	+0.629%	3	244	+74.122%
2025-12-22	20.8000	20.8000	20.6600	20.6600	-5.877%	2	241	+75.218%
2025-12-19	21.9500	21.9500	21.9500	21.9500	-8.159%	1	239	+64.920%
2025-12-11	23.6000	23.9000	23.6000	23.9000	-11.449%	7	239	+51.464%
2025-12-09	26.9900	26.9900	26.9900	26.9900	-0.037%	2	233	+34.124%
2025-12-05	27.7000	27.7900	27.0000	27.0000	-9.910%	400	231	+34.074%
2025-12-03	29.9700	29.9700	29.9700	29.9700	-11.853%	1	31	+20.787%
2025-11-04	34.0000	34.0000	34.0000	34.0000	-6.696%	2	31	+6.471%
2025-10-20	36.4400	36.4400	36.4400	36.4400	-8.096%	1	32	-0.659%
2025-10-17	39.6500	39.6500	39.6500	39.6500	+3.660%	1	32	-8.701%
2025-10-10	38.2500	38.2500	38.2500	38.2500	+8.819%	1	31	-5.359%
2025-10-01	35.1500	35.1500	35.1500	35.1500	+23.986%	1	30	+2.987%
2025-09-18	28.3600	28.8500	28.3500	28.3500	-9.425%	14	30	+27.690%
2025-09-16	31.3000	31.3000	31.3000	31.3000	+2.121%	2	20	+15.655%
2025-09-12	30.6500	30.6500	30.6500	30.6500	-3.918%	1	18	+18.108%
2025-09-05	31.9000	31.9000	31.9000	31.9000	+10.764%	1	17	+13.480%
2025-08-28	29.4000	29.4000	28.8000	28.8000	-5.852%	5	17	+25.694%
2025-08-26	30.5900	30.5900	30.5900	30.5900	-6.108%	3	17	+18.339%
2025-08-25	32.5800	32.5800	32.5800	32.5800	-17.310%	5	14	+11.111%
2025-06-26	39.4000	39.4000	39.4000	39.4000	-18.863%	7	9	-8.122%
2025-05-15	48.5600	48.5600	48.5600	48.5600	0.000%	2	2	-25.453%