Dark

COF20270319C230
COF Mar 19 2027 230.00 Call (COF270319C00230000)
option OPRA

EOD

Sep 30, 2026

5.80-10.769%(-0.70)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.1000	6.1000	5.4000	5.8000	-10.769%	19	268	0.000%
2026-09-29	6.6400	6.7400	6.3000	6.5000	-14.474%	6	260	-10.769%
2026-09-28	7.1000	7.6000	7.1000	7.6000	-1.299%	2	254	-23.684%
2026-09-25	7.4000	7.7000	7.4000	7.7000	+15.097%	4	253	-24.675%
2026-09-24	6.7000	6.7000	6.6700	6.6900	-1.618%	5	249	-13.303%
2026-09-23	6.8000	6.8000	6.8000	6.8000	-16.049%	10	244	-14.706%
2026-09-22	8.5000	8.5500	7.8000	8.1000	-13.921%	4	244	-28.395%
2026-09-21	9.3000	9.4100	9.3000	9.4100	+5.730%	8	241	-38.363%
2026-09-18	8.9000	8.9000	8.9000	8.9000	-10.101%	22	239	-34.831%
2026-09-17	9.7000	9.9000	9.7000	9.9000	+5.319%	2	257	-41.414%
2026-09-16	10.2000	11.4000	9.4000	9.4000	-8.738%	16	257	-38.298%
2026-09-15	10.3000	10.3000	10.3000	10.3000	-7.207%	1	264	-43.689%
2026-09-14	11.4000	11.7000	11.1000	11.1000	-8.189%	71	264	-47.748%
2026-09-11	12.1700	12.1700	12.0900	12.0900	+6.053%	2	220	-52.026%
2026-09-10	11.4000	11.4000	11.4000	11.4000	-17.391%	1	220	-49.123%
2026-09-09	13.9000	14.0000	13.8000	13.8000	-8.609%	8	219	-57.971%
2026-09-08	15.1000	15.1000	15.1000	15.1000	-11.176%	3	211	-61.589%
2026-09-04	17.0000	17.0000	17.0000	17.0000	-1.163%	5	203	-65.882%
2026-09-03	17.2000	17.2000	17.2000	17.2000	+18.621%	2	203	-66.279%
2026-08-31	14.5000	14.5000	14.5000	14.5000	-6.992%	1	201	-60.000%
2026-08-27	16.1000	16.1000	15.5900	15.5900	-1.329%	2	200	-62.797%
2026-08-26	15.6000	15.8000	15.6000	15.8000	-7.059%	6	201	-63.291%
2026-08-25	17.0000	17.0000	17.0000	17.0000	-1.163%	1	204	-65.882%
2026-08-21	17.4000	17.5000	17.2000	17.2000	-6.011%	3	203	-66.279%
2026-08-19	18.3000	18.3000	18.3000	18.3000	-3.532%	3	200	-68.306%
2026-08-18	18.9700	18.9700	18.9700	18.9700	-7.913%	1	200	-69.425%
2026-08-17	20.6000	20.6000	20.6000	20.6000	-6.787%	3	199	-71.845%
2026-08-14	22.1000	22.1000	22.1000	22.1000	+12.183%	1	199	-73.756%
2026-08-13	19.7000	19.7000	19.7000	19.7000	+2.926%	1	198	-70.558%
2026-08-12	18.0000	19.1400	18.0000	19.1400	+5.746%	45	198	-69.697%
2026-08-11	18.1000	18.1000	18.1000	18.1000	+1.685%	1	153	-67.956%
2026-08-10	17.8000	17.8000	17.8000	17.8000	-1.330%	1	153	-67.416%
2026-08-07	18.0400	18.0400	18.0400	18.0400	-5.053%	1	154	-67.849%
2026-08-06	19.0000	19.0000	19.0000	19.0000	-5.941%	1	154	-69.474%
2026-08-05	20.2000	20.2000	20.2000	20.2000	-3.164%	1	155	-71.287%
2026-08-04	20.2500	20.8600	20.1000	20.8600	+49.000%	16	154	-72.196%
2026-07-31	14.0000	14.0000	13.9000	14.0000	+4.478%	10	155	-58.571%
2026-07-30	13.4000	13.4000	13.4000	13.4000	-17.284%	2	153	-56.716%
2026-07-29	15.1200	16.2000	15.1200	16.2000	+6.579%	3	154	-64.198%
2026-07-28	15.2000	15.2000	15.2000	15.2000	+22.285%	1	153	-61.842%
2026-07-24	13.2300	13.2300	12.4300	12.4300	+9.035%	51	154	-53.339%
2026-07-23	11.5000	11.5000	11.4000	11.4000	-29.193%	3	110	-49.123%
2026-07-17	16.1000	16.1000	16.1000	16.1000	-8.000%	1	109	-63.975%
2026-07-16	17.5000	17.5000	17.5000	17.5000	+4.167%	1	109	-66.857%
2026-07-15	16.8000	16.8000	16.8000	16.8000	+12.752%	3	108	-65.476%
2026-07-14	14.6000	14.9000	14.6000	14.9000	+18.631%	10	108	-61.074%
2026-07-09	12.0600	12.5600	12.0600	12.5600	+8.276%	2	104	-53.822%
2026-07-08	10.9500	11.6000	10.9500	11.6000	-6.452%	12	104	-50.000%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-4.908%	3	101	-53.226%
2026-06-23	13.0800	13.1100	13.0400	13.0400	-6.187%	50	100	-55.521%
2026-06-22	13.7000	13.9000	13.7000	13.9000	-12.025%	10	112	-58.273%
2026-06-17	15.8000	15.8000	15.8000	15.8000	+36.207%	2	113	-63.291%
2026-06-15	11.9000	12.1000	11.6000	11.6000	+35.356%	5	113	-50.000%
2026-06-12	8.5300	8.5700	8.5200	8.5700	+22.429%	15	111	-32.322%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-7.773%	3	96	-17.143%
2026-06-10	7.5900	7.5900	7.5900	7.5900	-5.125%	1	96	-23.584%
2026-06-09	9.0000	9.0000	8.0000	8.0000	+2.564%	7	95	-27.500%
2026-06-05	7.8000	7.8000	7.8000	7.8000	-14.754%	1	101	-25.641%
2026-06-02	9.1500	9.1500	9.1500	9.1500	-2.660%	20	100	-36.612%
2026-06-01	9.4000	9.4000	9.4000	9.4000	+2.174%	3	100	-38.298%
2026-05-28	9.2000	9.2000	9.2000	9.2000	-6.122%	1	97	-36.957%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+3.158%	4	97	-40.816%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+4.396%	3	90	-38.947%
2026-05-20	9.2000	9.2000	9.1000	9.1000	+1.111%	2	90	-36.264%
2026-05-11	9.0000	9.0000	9.0000	9.0000	-18.182%	1	89	-35.556%
2026-05-07	11.1000	11.1000	11.0000	11.0000	-7.016%	7	88	-47.273%
2026-05-06	12.4000	12.6000	11.8300	11.8300	-2.231%	12	85	-50.972%
2026-05-01	12.4000	12.4000	12.1000	12.1000	-1.626%	10	70	-52.066%
2026-04-30	12.3000	12.3000	12.3000	12.3000	-3.906%	1	70	-52.846%
2026-04-28	12.8000	12.8000	12.8000	12.8000	+1.587%	1	70	-54.688%
2026-04-27	12.6000	12.6000	12.6000	12.6000	+0.478%	3	70	-53.968%
2026-04-24	13.0000	13.0000	12.5400	12.5400	-17.500%	9	67	-53.748%
2026-04-23	15.4000	15.4000	15.2000	15.2000	-18.717%	8	62	-61.842%
2026-04-20	18.8000	18.9000	18.6000	18.7000	-12.207%	27	57	-68.984%
2026-04-17	19.5000	21.3000	19.5000	21.3000	+16.393%	25	60	-72.770%
2026-04-15	18.3000	18.3000	18.3000	18.3000	+15.823%	1	40	-68.306%
2026-04-13	14.5000	15.8000	14.5000	15.8000	+2.597%	2	40	-63.291%
2026-04-09	15.4000	15.4000	15.4000	15.4000	+7.692%	29	40	-62.338%
2026-04-08	14.3000	14.3000	14.2300	14.3000	+20.168%	5	15	-59.441%
2026-04-02	11.9000	11.9000	11.9000	11.9000	-2.459%	1	12	-51.261%
2026-03-31	12.2600	12.4000	12.2000	12.2000	+10.407%	10	12	-52.459%
2026-03-30	11.0500	11.0500	11.0500	11.0500	-17.042%	1	3	-47.511%
2026-03-24	12.9400	13.3200	12.9400	13.3200	0.000%	2	2	-56.456%