Dark

COF20270319C220
COF Mar 19 2027 220.00 Call (COF270319C00220000)
option OPRA

EOD

Sep 30, 2026

7.91-10.114%(-0.89)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.3600	8.3600	7.9100	7.9100	-10.114%	36	737	0.000%
2026-09-29	8.9500	8.9500	8.8000	8.8000	-5.376%	2	723	-10.114%
2026-09-25	9.2000	9.4000	9.2000	9.3000	+0.758%	5	722	-14.946%
2026-09-24	8.8000	9.2300	8.8000	9.2300	-2.842%	5	720	-14.301%
2026-09-23	9.9000	10.0000	9.5000	9.5000	-12.118%	13	716	-16.737%
2026-09-22	11.2000	11.5700	10.8100	10.8100	-18.722%	28	714	-26.827%
2026-09-21	12.6000	13.3000	12.6000	13.3000	+8.218%	12	713	-40.526%
2026-09-18	11.9000	12.2900	11.8000	12.2900	-0.887%	10	716	-35.639%
2026-09-17	12.8000	12.8100	12.4000	12.4000	-3.801%	9	713	-36.210%
2026-09-16	14.5000	14.5000	12.1000	12.8900	-1.678%	9	717	-38.635%
2026-09-15	13.1100	13.1100	13.1100	13.1100	-14.870%	1	713	-39.664%
2026-09-11	14.9000	15.4000	14.9000	15.4000	-0.645%	2	712	-48.636%
2026-09-10	15.5000	15.5000	15.5000	15.5000	-11.681%	1	710	-48.968%
2026-09-09	17.5500	17.5500	17.5500	17.5500	-6.649%	1	710	-54.929%
2026-09-08	19.9000	19.9000	18.8000	18.8000	-13.523%	5	710	-57.926%
2026-09-04	21.7400	21.7400	21.7400	21.7400	+10.355%	1	705	-63.615%
2026-09-02	19.7000	19.7000	19.7000	19.7000	+6.486%	1	705	-59.848%
2026-08-31	18.5000	18.5000	18.5000	18.5000	-11.695%	3	705	-57.243%
2026-08-28	20.9500	20.9500	20.9500	20.9500	+4.229%	1	705	-62.243%
2026-08-26	20.1000	20.1000	20.1000	20.1000	-2.899%	1	704	-60.647%
2026-08-25	20.6100	20.7000	20.6100	20.7000	-10.000%	3	706	-61.787%
2026-08-24	23.0000	23.0000	23.0000	23.0000	+7.981%	1	703	-65.609%
2026-08-21	21.3000	21.3000	21.3000	21.3000	+6.500%	1	704	-62.864%
2026-08-20	20.0000	20.0000	20.0000	20.0000	-13.793%	5	703	-60.450%
2026-08-19	23.2000	23.2000	23.2000	23.2000	-2.725%	1	703	-65.905%
2026-08-18	23.1400	23.8500	23.1400	23.8500	-5.731%	2	703	-66.834%
2026-08-13	24.6000	25.3000	24.6000	25.3000	+4.675%	6	702	-68.735%
2026-08-12	22.8000	24.1700	22.6000	24.1700	+9.021%	41	697	-67.273%
2026-08-10	22.5000	22.5000	22.1700	22.1700	-10.024%	3	686	-64.321%
2026-08-06	24.6400	24.6400	24.6400	24.6400	-0.645%	1	684	-67.898%
2026-08-05	24.8000	24.8000	24.8000	24.8000	+9.929%	1	684	-68.105%
2026-08-03	21.6200	22.5600	21.6200	22.5600	+31.163%	18	685	-64.938%
2026-07-30	17.0000	17.2000	17.0000	17.2000	-12.690%	6	680	-54.012%
2026-07-29	20.0000	20.3000	19.7000	19.7000	+6.486%	4	687	-59.848%
2026-07-28	18.6000	18.8000	18.0000	18.5000	+5.594%	28	686	-57.243%
2026-07-27	17.5200	17.5200	17.5200	17.5200	+14.137%	1	666	-54.852%
2026-07-23	15.3500	15.3500	15.3500	15.3500	-2.229%	1	665	-48.469%
2026-07-22	15.9000	15.9000	14.7400	15.7000	-16.489%	52	665	-49.618%
2026-07-21	18.1800	18.9000	18.1800	18.8000	-2.591%	37	673	-57.926%
2026-07-20	20.2000	20.2000	18.9100	19.3000	-11.670%	56	639	-59.016%
2026-07-16	21.8500	21.8500	21.8500	21.8500	+10.354%	20	611	-63.799%
2026-07-15	19.8000	19.8000	19.8000	19.8000	+7.609%	500	611	-60.051%
2026-07-14	18.4000	18.4000	18.4000	18.4000	+15.723%	15	194	-57.011%
2026-06-23	16.8000	16.8000	15.9000	15.9000	-7.018%	11	179	-50.252%
2026-06-22	16.8500	17.8000	16.8500	17.1000	-7.568%	47	175	-53.743%
2026-06-18	18.8000	19.0200	18.5000	18.5000	-5.128%	45	138	-57.243%
2026-06-17	19.8000	19.8000	19.5000	19.5000	+80.055%	10	138	-59.436%
2026-06-12	11.0000	11.0000	10.8300	10.8300	+2.170%	21	138	-26.962%
2026-06-09	11.4000	11.4000	10.0500	10.6000	+2.913%	105	137	-25.377%
2026-06-05	10.4000	10.4000	10.3000	10.3000	-7.207%	2	75	-23.204%
2026-06-01	11.1000	11.1000	11.1000	11.1000	-7.500%	1	73	-28.739%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-9.774%	17	73	-34.083%
2026-05-27	13.3000	13.3000	13.3000	13.3000	+12.236%	3	56	-40.526%
2026-05-26	11.8500	11.8500	11.8500	11.8500	+2.155%	1	53	-33.249%
2026-05-21	11.6000	11.6000	11.6000	11.6000	-2.521%	2	54	-31.810%
2026-05-20	11.9000	11.9000	11.9000	11.9000	+0.847%	5	54	-33.529%
2026-05-15	11.8000	11.8000	11.8000	11.8000	+7.273%	1	59	-32.966%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+3.774%	1	59	-28.091%
2026-05-13	10.9000	10.9000	10.6000	10.6000	-27.891%	5	54	-25.377%
2026-05-07	14.5000	14.7000	14.4000	14.7000	-5.161%	7	54	-46.190%
2026-05-06	15.5000	15.5000	15.5000	15.5000	+13.139%	1	56	-48.968%
2026-05-05	14.2000	14.2000	13.7000	13.7000	-8.667%	3	55	-42.263%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+1.351%	1	51	-47.267%
2026-04-29	14.8000	14.8000	14.8000	14.8000	-6.329%	1	51	-46.554%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+0.637%	1	50	-49.937%
2026-04-27	15.7000	15.7000	15.7000	15.7000	-0.633%	3	49	-49.618%
2026-04-24	16.4300	16.4300	15.8000	15.8000	-9.195%	17	46	-49.937%
2026-04-23	19.2000	19.2000	17.4000	17.4000	-23.111%	3	38	-54.540%
2026-04-20	22.6300	22.6300	22.6300	22.6300	-10.198%	1	35	-65.046%
2026-04-17	25.2000	25.2000	25.2000	25.2000	+13.514%	6	35	-68.611%
2026-04-15	22.2000	22.2000	22.2000	22.2000	+19.355%	8	35	-64.369%
2026-04-13	18.1000	18.6000	18.1000	18.6000	+6.897%	5	27	-57.473%
2026-04-10	17.4000	17.4000	17.4000	17.4000	-7.447%	1	27	-54.540%
2026-04-09	18.8000	18.8000	18.8000	18.8000	+8.671%	15	27	-57.926%
2026-04-08	17.1000	17.3000	17.1000	17.3000	+21.831%	4	12	-54.277%
2026-04-06	14.2000	14.2000	14.2000	14.2000	-2.740%	1	8	-44.296%
2026-04-02	14.2000	14.7000	14.2000	14.6000	+12.308%	4	4	-45.822%
2026-03-27	13.7000	13.7000	12.9000	13.0000	0.000%	5	4	-39.154%