Dark

COF20280121C220
COF Jan 21 2028 220.00 Call (COF280121C00220000)
option OPRA

EOD

Sep 30, 2026

22.10-9.426%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.1000	22.1000	22.1000	22.1000	-9.426%	1	271	0.000%
2026-09-29	24.4000	24.4000	24.4000	24.4000	0.000%	2	270	-9.426%
2026-09-28	24.4000	24.4000	24.4000	24.4000	+3.830%	1	268	-9.426%
2026-09-24	23.4000	23.5000	23.4000	23.5000	-16.961%	4	267	-5.957%
2026-09-22	28.3000	28.3000	28.3000	28.3000	+3.663%	1	264	-21.908%
2026-09-18	27.3000	27.3000	27.3000	27.3000	-9.901%	1	263	-19.048%
2026-09-16	30.3000	30.3000	30.2000	30.3000	-12.428%	5	262	-27.063%
2026-09-08	34.6000	34.6000	34.6000	34.6000	-4.709%	2	257	-36.127%
2026-08-27	36.5000	36.5000	36.2300	36.3100	+0.582%	13	255	-39.135%
2026-08-25	36.1000	36.1000	36.1000	36.1000	-2.695%	5	247	-38.781%
2026-08-21	37.1000	37.1000	37.1000	37.1000	-13.115%	1	242	-40.431%
2026-08-14	42.5000	43.1000	42.5000	42.7000	+9.487%	11	242	-48.244%
2026-08-11	39.1000	39.1000	39.0000	39.0000	+4.055%	2	245	-43.333%
2026-08-07	37.5100	37.5100	37.4800	37.4800	-7.457%	2	247	-41.035%
2026-08-05	41.5000	41.5000	40.5000	40.5000	+34.284%	85	247	-45.432%
2026-07-22	30.1600	30.1600	30.1600	30.1600	-9.701%	10	180	-26.724%
2026-07-21	33.4000	33.4000	33.4000	33.4000	-9.362%	5	185	-33.832%
2026-07-16	36.8500	36.8500	36.8500	36.8500	+10.661%	2	184	-40.027%
2026-07-14	33.3000	33.3000	33.3000	33.3000	+26.616%	1	184	-33.634%
2026-07-08	26.3000	26.3000	26.3000	26.3000	-26.124%	1	185	-15.970%
2026-06-25	35.6000	35.6000	35.6000	35.6000	+58.222%	1	185	-37.921%
2026-06-12	22.5000	22.5000	22.5000	22.5000	+16.580%	53	185	-1.778%
2026-06-11	19.3000	19.3000	19.3000	19.3000	-14.715%	7	185	+14.508%
2026-06-05	22.6300	22.6300	22.6300	22.6300	-1.566%	1	192	-2.342%
2026-06-02	22.9900	22.9900	22.9900	22.9900	-4.803%	1	193	-3.871%
2026-05-22	24.1500	24.1500	24.1500	24.1500	+6.858%	1	193	-8.489%
2026-05-21	22.6000	22.6000	22.6000	22.6000	-1.137%	1	192	-2.212%
2026-05-14	22.8600	22.8600	22.8600	22.8600	-16.110%	1	192	-3.325%
2026-05-06	26.9000	27.2500	26.9000	27.2500	+8.566%	24	193	-18.899%
2026-05-05	25.4000	25.6200	25.1000	25.1000	-7.380%	108	192	-11.952%
2026-05-01	27.1000	27.1000	27.1000	27.1000	+8.400%	1	265	-18.450%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-9.682%	1	265	-11.600%
2026-04-29	27.6800	27.6800	27.6800	27.6800	-21.808%	1	266	-20.159%
2026-04-20	35.5000	35.5000	35.4000	35.4000	-7.330%	4	265	-37.571%
2026-04-17	38.0000	38.2000	38.0000	38.2000	+9.456%	11	265	-42.147%
2026-04-15	34.2000	35.1000	34.0000	34.9000	+6.079%	73	256	-36.676%
2026-04-14	33.2800	33.2800	32.9000	32.9000	+3.135%	7	227	-32.827%
2026-04-13	31.3500	32.0000	31.3500	31.9000	+5.699%	9	232	-30.721%
2026-04-09	30.1800	30.1800	30.1800	30.1800	+19.430%	4	232	-26.773%
2026-04-02	24.8300	25.5200	24.8300	25.2700	+4.811%	6	223	-12.545%
2026-03-30	24.1100	24.1100	24.1100	24.1100	+4.372%	3	223	-8.337%
2026-03-27	23.2000	23.2000	23.1000	23.1000	-14.444%	3	226	-4.329%
2026-03-25	29.2000	29.3000	27.0000	27.0000	+1.124%	12	223	-18.148%
2026-03-24	26.7000	26.7000	26.7000	26.7000	-8.718%	2	211	-17.228%
2026-03-23	29.2500	29.2500	29.2500	29.2500	+17.000%	1	209	-24.444%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-0.398%	2	209	-11.600%
2026-03-13	25.0000	25.1000	24.8400	25.1000	+3.080%	13	211	-11.952%
2026-03-12	24.3500	24.3500	24.3500	24.3500	-4.510%	1	211	-9.240%
2026-03-11	28.1000	28.1000	25.5000	25.5000	-3.774%	4	211	-13.333%
2026-03-09	25.6300	26.5000	25.3000	26.5000	-8.209%	6	207	-16.604%
2026-03-06	28.4000	30.0000	28.4000	28.8700	-12.249%	15	203	-23.450%
2026-03-04	33.4000	33.5900	32.9000	32.9000	+0.274%	7	198	-32.827%
2026-03-03	30.0000	32.8100	30.0000	32.8100	-0.906%	4	191	-32.642%
2026-03-02	33.1100	33.1100	33.1100	33.1100	+2.191%	2	193	-33.253%
2026-02-27	34.0000	34.6000	32.0200	32.4000	-18.182%	22	191	-31.790%
2026-02-26	40.0000	40.0000	39.4000	39.6000	+3.937%	12	177	-44.192%
2026-02-25	35.1000	38.1000	35.1000	38.1000	+15.106%	20	175	-41.995%
2026-02-24	31.3000	33.7400	31.3000	33.1000	+7.189%	8	175	-33.233%
2026-02-23	32.0000	32.2800	30.8800	30.8800	-15.490%	27	176	-28.433%
2026-02-19	36.5400	36.5400	36.5400	36.5400	-5.091%	1	156	-39.518%
2026-02-18	38.6000	38.6000	38.5000	38.5000	+0.260%	2	155	-42.597%
2026-02-13	37.6000	38.4000	37.6000	38.4000	+1.319%	9	153	-42.448%
2026-02-12	37.3400	37.9000	37.0000	37.9000	-20.959%	3	153	-41.689%
2026-02-10	47.9500	47.9500	47.9500	47.9500	+2.897%	2	150	-53.910%
2026-02-09	46.6000	46.6000	46.6000	46.6000	+0.301%	1	151	-52.575%
2026-02-06	48.0000	48.0000	46.4600	46.4600	-7.634%	33	152	-52.432%
2026-02-04	50.2000	50.3000	49.2000	50.3000	+10.549%	11	171	-56.064%
2026-02-03	46.1000	46.1000	45.5000	45.5000	-7.143%	2	176	-51.429%
2026-02-02	50.7000	50.7000	49.0000	49.0000	+4.255%	5	174	-54.898%
2026-01-28	47.0000	47.0000	47.0000	47.0000	+9.302%	5	172	-52.979%
2026-01-27	42.5000	43.0000	42.5000	43.0000	-7.387%	9	176	-48.605%
2026-01-26	45.5000	46.4300	45.5000	46.4300	+0.935%	32	172	-52.401%
2026-01-23	49.2500	50.3400	44.5000	46.0000	-16.652%	79	141	-51.957%
2026-01-21	55.1900	55.1900	55.1900	55.1900	-4.001%	1	78	-59.957%
2026-01-15	57.4900	57.4900	57.4900	57.4900	+6.266%	1	77	-61.559%
2026-01-12	54.0000	55.0000	54.0000	54.1000	-20.791%	7	77	-59.150%
2026-01-07	68.3000	68.3000	68.3000	68.3000	-4.476%	1	75	-67.643%
2026-01-06	71.5000	71.5000	71.5000	71.5000	+12.598%	3	76	-69.091%
2026-01-02	62.3200	63.5000	62.3200	63.5000	-2.006%	12	73	-65.197%
2025-12-26	64.8000	64.8000	64.8000	64.8000	+8.361%	1	77	-65.895%
2025-12-12	59.8000	59.8000	59.8000	59.8000	+12.830%	1	76	-63.043%
2025-12-08	54.0000	54.0000	53.0000	53.0000	-0.619%	2	75	-58.302%
2025-12-04	52.8000	53.3300	52.8000	53.3300	+13.953%	5	74	-58.560%
2025-12-01	46.8000	46.8000	46.8000	46.8000	+6.849%	2	74	-52.778%
2025-11-25	43.8000	43.8000	43.8000	43.8000	-9.317%	2	74	-49.543%
2025-11-11	48.5000	48.5000	48.0000	48.3000	+3.871%	38	59	-54.244%
2025-11-07	46.5000	46.5000	46.5000	46.5000	-4.124%	16	59	-52.473%
2025-11-05	48.5000	48.5000	48.5000	48.5000	-1.423%	18	43	-54.433%
2025-11-03	49.2000	49.2000	49.2000	49.2000	+4.681%	4	23	-55.081%
2025-10-29	47.0000	47.0000	47.0000	47.0000	-6.000%	1	23	-52.979%
2025-10-28	48.7500	50.0000	47.5000	50.0000	+3.306%	10	22	-55.800%
2025-10-23	48.4000	48.4000	48.4000	48.4000	-0.412%	6	14	-54.339%
2025-10-22	50.5000	50.8000	48.6000	48.6000	+4.069%	9	8	-54.527%
2025-10-21	48.4000	48.4000	46.7000	46.7000	+1.302%	6	10	-52.677%
2025-10-14	46.1000	46.1000	46.1000	46.1000	+4.797%	1	4	-52.061%
2025-10-08	43.9900	43.9900	43.9900	43.9900	+6.513%	1	3	-49.761%
2025-10-02	41.5000	41.5000	41.3000	41.3000	-2.686%	4	2	-46.489%
2025-09-30	41.5900	42.4400	41.5900	42.4400	-13.033%	2	6	-47.926%
2025-09-29	48.8000	48.8000	48.8000	48.8000	-1.414%	1	6	-54.713%
2025-09-26	49.5000	49.5000	49.5000	49.5000	+1.020%	3	5	-55.354%
2025-09-25	49.0000	49.0000	49.0000	49.0000	-1.902%	1	8	-54.898%
2025-09-24	50.5000	50.5000	49.9500	49.9500	-2.059%	4	7	-55.756%
2025-09-16	51.0000	51.0000	51.0000	51.0000	0.000%	3	3	-56.667%