Dark

COF20280121C200
COF Jan 21 2028 200.00 Call (COF280121C00200000)
option OPRA

EOD

Sep 29, 2026

31.70-1.858%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.7000	31.7000	31.7000	31.7000	-1.858%	1	534	0.000%
2026-09-28	32.8000	33.4000	32.3000	32.3000	+2.866%	20	534	-1.858%
2026-09-24	30.9000	31.9000	30.9000	31.4000	-1.875%	14	525	+0.955%
2026-09-23	32.0000	32.0000	32.0000	32.0000	-12.329%	1	513	-0.938%
2026-09-22	37.8000	37.8000	36.5000	36.5000	+1.389%	20	512	-13.151%
2026-09-18	36.0000	36.0000	36.0000	36.0000	-5.833%	1	492	-11.944%
2026-09-15	38.0000	38.2300	38.0000	38.2300	-1.974%	110	491	-17.081%
2026-09-14	39.0000	39.0000	39.0000	39.0000	-0.510%	15	381	-18.718%
2026-09-10	41.2000	41.2000	39.0000	39.2000	-9.469%	15	366	-19.133%
2026-09-09	43.3000	43.3000	43.3000	43.3000	-4.772%	5	355	-26.790%
2026-09-08	45.4000	45.4700	45.4000	45.4700	+7.621%	5	355	-30.284%
2026-09-01	43.7500	43.7500	42.2500	42.2500	-5.692%	9	358	-24.970%
2026-08-31	44.4000	44.8000	43.7500	44.8000	-3.966%	23	349	-29.241%
2026-08-28	46.6500	46.6500	46.6500	46.6500	+3.667%	2	332	-32.047%
2026-08-27	45.0000	45.0000	45.0000	45.0000	+7.914%	5	334	-29.556%
2026-08-20	41.7000	41.7000	41.7000	41.7000	-16.600%	1	329	-23.981%
2026-08-18	50.0000	50.0000	50.0000	50.0000	-2.913%	25	330	-36.600%
2026-08-17	51.5000	51.5000	51.5000	51.5000	+5.684%	20	305	-38.447%
2026-08-10	48.7300	48.7300	48.7300	48.7300	-6.108%	1	285	-34.948%
2026-08-04	51.4000	51.9000	51.4000	51.9000	+10.426%	2	285	-38.921%
2026-08-03	47.0000	47.0000	47.0000	47.0000	+10.849%	1	285	-32.553%
2026-07-31	42.4000	42.4000	42.4000	42.4000	+0.118%	4	285	-25.236%
2026-07-27	42.3500	42.3500	42.3500	42.3500	+7.624%	4	289	-25.148%
2026-07-24	39.3500	39.3500	39.3500	39.3500	+1.706%	5	287	-19.441%
2026-07-22	39.0000	39.0000	38.0000	38.6900	-9.391%	21	282	-18.067%
2026-07-21	42.7000	42.7000	42.7000	42.7000	-6.626%	1	295	-25.761%
2026-07-16	45.7300	45.7300	45.7300	45.7300	+4.406%	10	295	-30.680%
2026-07-15	43.8000	43.8000	43.8000	43.8000	-2.667%	1	305	-27.626%
2026-07-14	45.0000	45.0000	45.0000	45.0000	+12.332%	1	305	-29.556%
2026-07-13	40.4300	40.4300	40.0600	40.0600	+19.582%	6	305	-20.869%
2026-07-08	33.0000	33.5000	33.0000	33.5000	-17.284%	2	299	-5.373%
2026-06-29	40.5000	40.5000	40.5000	40.5000	+10.264%	4	297	-21.728%
2026-06-23	36.7300	36.7300	36.7300	36.7300	-8.632%	4	293	-13.695%
2026-06-22	40.2000	40.2000	40.2000	40.2000	-3.690%	1	293	-21.144%
2026-06-18	41.7600	41.7600	41.7400	41.7400	+2.808%	3	292	-24.054%
2026-06-17	42.6700	42.6700	40.6000	40.6000	+5.455%	6	292	-21.921%
2026-06-16	38.5000	38.5000	38.5000	38.5000	+11.594%	15	292	-17.662%
2026-06-15	34.5000	34.5000	34.5000	34.5000	+40.816%	1	292	-8.116%
2026-06-11	26.2700	26.2700	24.5000	24.5000	-8.582%	12	292	+29.388%
2026-06-10	26.8000	26.8000	26.8000	26.8000	-5.233%	4	288	+18.284%
2026-06-08	28.2800	28.2800	28.2800	28.2800	+4.741%	2	288	+12.093%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-11.475%	5	288	+17.407%
2026-06-04	30.0000	30.5000	30.0000	30.5000	+14.232%	30	293	+3.934%
2026-06-03	28.0000	28.0000	26.5000	26.7000	-21.471%	33	296	+18.727%
2026-05-27	34.0000	34.0000	34.0000	34.0000	+7.697%	3	265	-6.765%
2026-05-18	31.5700	31.5700	31.5700	31.5700	+10.385%	1	265	+0.412%
2026-05-13	28.6000	28.6000	28.6000	28.6000	-4.667%	1	264	+10.839%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-9.502%	1	264	+5.667%
2026-05-08	33.2400	33.2400	33.1500	33.1500	+0.455%	2	265	-4.374%
2026-05-07	33.0000	33.0000	33.0000	33.0000	-6.780%	2	266	-3.939%
2026-05-06	35.4000	35.4000	35.4000	35.4000	-0.562%	7	266	-10.452%
2026-04-28	35.7000	35.7500	35.6000	35.6000	-1.928%	4	273	-10.955%
2026-04-27	36.3400	36.3400	36.3000	36.3000	+0.833%	5	274	-12.672%
2026-04-24	37.0000	37.0000	36.0000	36.0000	-18.182%	4	271	-11.944%
2026-04-22	44.0000	44.0000	44.0000	44.0000	-7.368%	1	268	-27.955%
2026-04-21	47.2500	47.5000	47.2500	47.5000	+6.982%	2	269	-33.263%
2026-04-20	45.3400	45.3400	44.4000	44.4000	-5.932%	3	269	-28.604%
2026-04-17	45.5000	47.2000	45.5000	47.2000	+10.539%	4	268	-32.839%
2026-04-16	42.7000	42.7000	42.7000	42.7000	-1.386%	2	269	-25.761%
2026-04-15	43.5000	44.2400	43.3000	43.3000	+4.337%	52	269	-26.790%
2026-04-14	41.5000	41.5000	41.5000	41.5000	+3.234%	5	254	-23.614%
2026-04-13	39.1000	40.5000	39.1000	40.2000	+2.761%	7	251	-21.144%
2026-04-09	40.8000	40.8000	39.1200	39.1200	+0.385%	4	250	-18.967%
2026-04-08	38.9700	38.9700	38.9700	38.9700	+11.184%	2	247	-18.655%
2026-04-01	35.0500	35.0500	35.0500	35.0500	+6.212%	4	249	-9.558%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+8.055%	3	249	-3.939%
2026-03-27	30.3000	31.0000	30.3000	30.5400	-6.031%	6	249	+3.798%
2026-03-26	34.0700	34.0700	32.5000	32.5000	+2.394%	2	249	-2.462%
2026-03-19	32.0000	32.0000	31.7400	31.7400	-5.310%	2	247	-0.126%
2026-03-17	33.4800	33.5200	33.4800	33.5200	+5.741%	4	249	-5.430%
2026-03-16	32.3100	32.3100	31.7000	31.7000	+0.699%	3	251	0.000%
2026-03-13	31.4800	31.4800	31.4800	31.4800	+1.059%	2	251	+0.699%
2026-03-12	30.9600	31.1500	30.9600	31.1500	-3.411%	10	249	+1.766%
2026-03-09	33.4000	33.4000	32.2500	32.2500	-10.985%	6	242	-1.705%
2026-03-06	35.4500	36.2300	35.4500	36.2300	-7.458%	2	245	-12.503%
2026-03-05	39.2700	39.2700	39.1500	39.1500	-4.976%	2	245	-19.029%
2026-03-03	41.2000	41.2000	41.2000	41.2000	-11.683%	1	247	-23.058%
2026-02-25	46.6500	46.6500	46.6500	46.6500	+21.012%	9	242	-32.047%
2026-02-24	36.5700	38.5500	36.5700	38.5500	+0.130%	2	242	-17.769%
2026-02-23	39.4900	39.4900	38.5000	38.5000	-12.100%	2	242	-17.662%
2026-02-20	43.8000	43.8000	43.8000	43.8000	-1.351%	2	241	-27.626%
2026-02-19	47.0000	47.0000	43.7100	44.4000	-8.642%	202	239	-28.604%
2026-02-18	48.6000	48.6000	48.6000	48.6000	+0.206%	1	113	-34.774%
2026-02-17	48.5000	48.5000	48.5000	48.5000	+3.191%	3	112	-34.639%
2026-02-12	47.0000	47.0000	47.0000	47.0000	-19.383%	3	109	-32.553%
2026-02-06	58.0000	58.3000	58.0000	58.3000	+6.000%	3	106	-45.626%
2026-02-03	57.1500	57.1500	55.0000	55.0000	+0.917%	3	107	-42.364%
2026-01-29	54.5000	54.5000	54.5000	54.5000	-4.049%	2	105	-41.835%
2026-01-28	56.8000	56.8000	56.8000	56.8000	+7.170%	2	103	-44.190%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-4.159%	1	101	-40.189%
2026-01-26	55.3000	55.3000	55.3000	55.3000	+0.912%	7	100	-42.676%
2026-01-23	56.5300	56.5300	54.0000	54.8000	-11.556%	11	93	-42.153%
2026-01-20	61.9600	61.9600	61.9600	61.9600	-14.773%	25	84	-48.838%
2026-01-16	72.7000	72.7000	72.7000	72.7000	+19.710%	1	97	-56.396%
2026-01-14	62.7500	62.7500	60.7300	60.7300	-7.282%	2	97	-47.802%
2026-01-13	65.5000	65.5000	65.5000	65.5000	+0.153%	1	96	-51.603%
2026-01-12	65.0000	65.6000	64.2300	65.4000	-18.250%	50	96	-51.529%
2026-01-06	80.0000	80.0000	80.0000	80.0000	+1.266%	1	62	-60.375%
2026-01-05	79.0000	79.0000	79.0000	79.0000	+8.219%	1	62	-59.873%
2026-01-02	73.0000	73.0000	73.0000	73.0000	-1.351%	3	62	-56.575%
2025-12-29	74.0000	74.0000	74.0000	74.0000	+16.352%	5	62	-57.162%
2025-12-04	63.6000	63.6000	63.6000	63.6000	+9.883%	1	62	-50.157%
2025-12-02	57.8800	57.8800	57.8800	57.8800	+4.458%	1	62	-45.232%
2025-12-01	55.4100	55.4100	55.4100	55.4100	-2.344%	2	62	-42.790%
2025-11-28	56.7400	56.7400	56.7400	56.7400	+16.533%	2	62	-44.131%
2025-11-21	48.6900	48.6900	48.6900	48.6900	+7.011%	1	62	-34.894%
2025-11-20	45.5000	45.5000	45.5000	45.5000	0.000%	1	61	-30.330%
2025-11-18	45.5000	45.5000	45.5000	45.5000	+4.358%	17	60	-30.330%
2025-11-17	43.6000	43.6000	43.6000	43.6000	-19.794%	1	43	-27.294%
2025-11-13	54.3600	54.3600	54.3600	54.3600	+2.085%	1	42	-41.685%
2025-11-07	53.2500	53.2500	53.2500	53.2500	-8.787%	1	42	-40.469%
2025-11-04	58.3800	58.3800	58.3800	58.3800	-2.211%	10	43	-45.701%
2025-10-30	59.7000	59.7000	59.7000	59.7000	+2.842%	1	43	-46.901%
2025-10-28	59.0000	59.0000	58.0500	58.0500	-1.777%	11	43	-45.392%
2025-10-22	61.1000	61.1000	59.1000	59.1000	+27.922%	8	40	-46.362%
2025-10-16	46.6000	46.6000	46.2000	46.2000	-12.830%	3	40	-31.385%
2025-10-14	53.0000	53.0000	53.0000	53.0000	+12.051%	1	40	-40.189%
2025-10-13	47.5400	47.5400	47.3000	47.3000	-0.526%	3	40	-32.981%
2025-10-10	48.5000	48.5000	47.5500	47.5500	-10.283%	4	40	-33.333%
2025-10-02	53.0000	53.0000	53.0000	53.0000	+2.713%	1	36	-40.189%
2025-09-30	53.8800	53.8800	51.6000	51.6000	-13.204%	4	36	-38.566%
2025-09-23	59.4500	59.4500	59.4500	59.4500	-2.525%	1	36	-46.678%
2025-09-22	60.9900	60.9900	60.9900	60.9900	-2.416%	1	36	-48.024%
2025-09-19	62.5200	62.5200	62.5000	62.5000	-0.746%	2	36	-49.280%
2025-09-18	63.9500	64.2600	62.9700	62.9700	+3.230%	18	36	-49.659%
2025-09-16	61.0000	61.0000	61.0000	61.0000	-5.426%	1	20	-48.033%
2025-09-15	65.1500	65.1500	64.5000	64.5000	0.000%	20	20	-50.853%