Dark

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

EOD

Jun 29, 2026

40.50+10.264%(+3.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	40.5000	40.5000	40.5000	40.5000	+10.264%	4	297	0.000%
2026-06-23	36.7300	36.7300	36.7300	36.7300	-8.632%	4	293	+10.264%
2026-06-22	40.2000	40.2000	40.2000	40.2000	-3.690%	1	293	+0.746%
2026-06-18	41.7600	41.7600	41.7400	41.7400	+2.808%	3	292	-2.971%
2026-06-17	42.6700	42.6700	40.6000	40.6000	+5.455%	6	292	-0.246%
2026-06-16	38.5000	38.5000	38.5000	38.5000	+11.594%	15	292	+5.195%
2026-06-15	34.5000	34.5000	34.5000	34.5000	+40.816%	1	292	+17.391%
2026-06-11	26.2700	26.2700	24.5000	24.5000	-8.582%	12	292	+65.306%
2026-06-10	26.8000	26.8000	26.8000	26.8000	-5.233%	4	288	+51.119%
2026-06-08	28.2800	28.2800	28.2800	28.2800	+4.741%	2	288	+43.211%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-11.475%	5	288	+50.000%
2026-06-04	30.0000	30.5000	30.0000	30.5000	+14.232%	30	293	+32.787%
2026-06-03	28.0000	28.0000	26.5000	26.7000	-21.471%	33	296	+51.685%
2026-05-27	34.0000	34.0000	34.0000	34.0000	+7.697%	3	265	+19.118%
2026-05-18	31.5700	31.5700	31.5700	31.5700	+10.385%	1	265	+28.286%
2026-05-13	28.6000	28.6000	28.6000	28.6000	-4.667%	1	264	+41.608%
2026-05-11	30.0000	30.0000	30.0000	30.0000	-9.502%	1	264	+35.000%
2026-05-08	33.2400	33.2400	33.1500	33.1500	+0.455%	2	265	+22.172%
2026-05-07	33.0000	33.0000	33.0000	33.0000	-6.780%	2	266	+22.727%
2026-05-06	35.4000	35.4000	35.4000	35.4000	-0.562%	7	266	+14.407%
2026-04-28	35.7000	35.7500	35.6000	35.6000	-1.928%	4	273	+13.764%
2026-04-27	36.3400	36.3400	36.3000	36.3000	+0.833%	5	274	+11.570%
2026-04-24	37.0000	37.0000	36.0000	36.0000	-18.182%	4	271	+12.500%
2026-04-22	44.0000	44.0000	44.0000	44.0000	-7.368%	1	268	-7.955%
2026-04-21	47.2500	47.5000	47.2500	47.5000	+6.982%	2	269	-14.737%
2026-04-20	45.3400	45.3400	44.4000	44.4000	-5.932%	3	269	-8.784%
2026-04-17	45.5000	47.2000	45.5000	47.2000	+10.539%	4	268	-14.195%
2026-04-16	42.7000	42.7000	42.7000	42.7000	-1.386%	2	269	-5.152%
2026-04-15	43.5000	44.2400	43.3000	43.3000	+4.337%	52	269	-6.467%
2026-04-14	41.5000	41.5000	41.5000	41.5000	+3.234%	5	254	-2.410%
2026-04-13	39.1000	40.5000	39.1000	40.2000	+2.761%	7	251	+0.746%
2026-04-09	40.8000	40.8000	39.1200	39.1200	+0.385%	4	250	+3.528%
2026-04-08	38.9700	38.9700	38.9700	38.9700	+11.184%	2	247	+3.926%
2026-04-01	35.0500	35.0500	35.0500	35.0500	+6.212%	4	249	+15.549%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+8.055%	3	249	+22.727%
2026-03-27	30.3000	31.0000	30.3000	30.5400	-6.031%	6	249	+32.613%
2026-03-26	34.0700	34.0700	32.5000	32.5000	+2.394%	2	249	+24.615%
2026-03-19	32.0000	32.0000	31.7400	31.7400	-5.310%	2	247	+27.599%
2026-03-17	33.4800	33.5200	33.4800	33.5200	+5.741%	4	249	+20.823%
2026-03-16	32.3100	32.3100	31.7000	31.7000	+0.699%	3	251	+27.760%
2026-03-13	31.4800	31.4800	31.4800	31.4800	+1.059%	2	251	+28.653%
2026-03-12	30.9600	31.1500	30.9600	31.1500	-3.411%	10	249	+30.016%
2026-03-09	33.4000	33.4000	32.2500	32.2500	-10.985%	6	242	+25.581%
2026-03-06	35.4500	36.2300	35.4500	36.2300	-7.458%	2	245	+11.786%
2026-03-05	39.2700	39.2700	39.1500	39.1500	-4.976%	2	245	+3.448%
2026-03-03	41.2000	41.2000	41.2000	41.2000	-11.683%	1	247	-1.699%
2026-02-25	46.6500	46.6500	46.6500	46.6500	+21.012%	9	242	-13.183%
2026-02-24	36.5700	38.5500	36.5700	38.5500	+0.130%	2	242	+5.058%
2026-02-23	39.4900	39.4900	38.5000	38.5000	-12.100%	2	242	+5.195%
2026-02-20	43.8000	43.8000	43.8000	43.8000	-1.351%	2	241	-7.534%
2026-02-19	47.0000	47.0000	43.7100	44.4000	-8.642%	202	239	-8.784%
2026-02-18	48.6000	48.6000	48.6000	48.6000	+0.206%	1	113	-16.667%
2026-02-17	48.5000	48.5000	48.5000	48.5000	+3.191%	3	112	-16.495%
2026-02-12	47.0000	47.0000	47.0000	47.0000	-19.383%	3	109	-13.830%
2026-02-06	58.0000	58.3000	58.0000	58.3000	+6.000%	3	106	-30.532%
2026-02-03	57.1500	57.1500	55.0000	55.0000	+0.917%	3	107	-26.364%
2026-01-29	54.5000	54.5000	54.5000	54.5000	-4.049%	2	105	-25.688%
2026-01-28	56.8000	56.8000	56.8000	56.8000	+7.170%	2	103	-28.697%
2026-01-27	53.0000	53.0000	53.0000	53.0000	-4.159%	1	101	-23.585%
2026-01-26	55.3000	55.3000	55.3000	55.3000	+0.912%	7	100	-26.763%
2026-01-23	56.5300	56.5300	54.0000	54.8000	-11.556%	11	93	-26.095%
2026-01-20	61.9600	61.9600	61.9600	61.9600	-14.773%	25	84	-34.635%
2026-01-16	72.7000	72.7000	72.7000	72.7000	+19.710%	1	97	-44.292%
2026-01-14	62.7500	62.7500	60.7300	60.7300	-7.282%	2	97	-33.311%
2026-01-13	65.5000	65.5000	65.5000	65.5000	+0.153%	1	96	-38.168%
2026-01-12	65.0000	65.6000	64.2300	65.4000	-18.250%	50	96	-38.073%
2026-01-06	80.0000	80.0000	80.0000	80.0000	+1.266%	1	62	-49.375%
2026-01-05	79.0000	79.0000	79.0000	79.0000	+8.219%	1	62	-48.734%
2026-01-02	73.0000	73.0000	73.0000	73.0000	-1.351%	3	62	-44.521%
2025-12-29	74.0000	74.0000	74.0000	74.0000	+16.352%	5	62	-45.270%
2025-12-04	63.6000	63.6000	63.6000	63.6000	+9.883%	1	62	-36.321%
2025-12-02	57.8800	57.8800	57.8800	57.8800	+4.458%	1	62	-30.028%
2025-12-01	55.4100	55.4100	55.4100	55.4100	-2.344%	2	62	-26.909%
2025-11-28	56.7400	56.7400	56.7400	56.7400	+16.533%	2	62	-28.622%
2025-11-21	48.6900	48.6900	48.6900	48.6900	+7.011%	1	62	-16.821%
2025-11-20	45.5000	45.5000	45.5000	45.5000	0.000%	1	61	-10.989%
2025-11-18	45.5000	45.5000	45.5000	45.5000	+4.358%	17	60	-10.989%
2025-11-17	43.6000	43.6000	43.6000	43.6000	-19.794%	1	43	-7.110%
2025-11-13	54.3600	54.3600	54.3600	54.3600	+2.085%	1	42	-25.497%
2025-11-07	53.2500	53.2500	53.2500	53.2500	-8.787%	1	42	-23.944%
2025-11-04	58.3800	58.3800	58.3800	58.3800	-2.211%	10	43	-30.627%
2025-10-30	59.7000	59.7000	59.7000	59.7000	+2.842%	1	43	-32.161%
2025-10-28	59.0000	59.0000	58.0500	58.0500	-1.777%	11	43	-30.233%
2025-10-22	61.1000	61.1000	59.1000	59.1000	+27.922%	8	40	-31.472%
2025-10-16	46.6000	46.6000	46.2000	46.2000	-12.830%	3	40	-12.338%
2025-10-14	53.0000	53.0000	53.0000	53.0000	+12.051%	1	40	-23.585%
2025-10-13	47.5400	47.5400	47.3000	47.3000	-0.526%	3	40	-14.376%
2025-10-10	48.5000	48.5000	47.5500	47.5500	-10.283%	4	40	-14.826%
2025-10-02	53.0000	53.0000	53.0000	53.0000	+2.713%	1	36	-23.585%
2025-09-30	53.8800	53.8800	51.6000	51.6000	-13.204%	4	36	-21.512%
2025-09-23	59.4500	59.4500	59.4500	59.4500	-2.525%	1	36	-31.876%
2025-09-22	60.9900	60.9900	60.9900	60.9900	-2.416%	1	36	-33.596%
2025-09-19	62.5200	62.5200	62.5000	62.5000	-0.746%	2	36	-35.200%
2025-09-18	63.9500	64.2600	62.9700	62.9700	+3.230%	18	36	-35.684%
2025-09-16	61.0000	61.0000	61.0000	61.0000	-5.426%	1	20	-33.607%
2025-09-15	65.1500	65.1500	64.5000	64.5000	0.000%	20	20	-37.209%