Dark

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

EOD

Aug 11, 2026

39.00+4.055%(+1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	39.1000	39.1000	39.0000	39.0000	+4.055%	2	245	0.000%
2026-08-07	37.5100	37.5100	37.4800	37.4800	-7.457%	2	247	+4.055%
2026-08-05	41.5000	41.5000	40.5000	40.5000	+34.284%	85	247	-3.704%
2026-07-22	30.1600	30.1600	30.1600	30.1600	-9.701%	10	180	+29.310%
2026-07-21	33.4000	33.4000	33.4000	33.4000	-9.362%	5	185	+16.766%
2026-07-16	36.8500	36.8500	36.8500	36.8500	+10.661%	2	184	+5.834%
2026-07-14	33.3000	33.3000	33.3000	33.3000	+26.616%	1	184	+17.117%
2026-07-08	26.3000	26.3000	26.3000	26.3000	-26.124%	1	185	+48.289%
2026-06-25	35.6000	35.6000	35.6000	35.6000	+58.222%	1	185	+9.551%
2026-06-12	22.5000	22.5000	22.5000	22.5000	+16.580%	53	185	+73.333%
2026-06-11	19.3000	19.3000	19.3000	19.3000	-14.715%	7	185	+102.073%
2026-06-05	22.6300	22.6300	22.6300	22.6300	-1.566%	1	192	+72.338%
2026-06-02	22.9900	22.9900	22.9900	22.9900	-4.803%	1	193	+69.639%
2026-05-22	24.1500	24.1500	24.1500	24.1500	+6.858%	1	193	+61.491%
2026-05-21	22.6000	22.6000	22.6000	22.6000	-1.137%	1	192	+72.566%
2026-05-14	22.8600	22.8600	22.8600	22.8600	-16.110%	1	192	+70.604%
2026-05-06	26.9000	27.2500	26.9000	27.2500	+8.566%	24	193	+43.119%
2026-05-05	25.4000	25.6200	25.1000	25.1000	-7.380%	108	192	+55.378%
2026-05-01	27.1000	27.1000	27.1000	27.1000	+8.400%	1	265	+43.911%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-9.682%	1	265	+56.000%
2026-04-29	27.6800	27.6800	27.6800	27.6800	-21.808%	1	266	+40.896%
2026-04-20	35.5000	35.5000	35.4000	35.4000	-7.330%	4	265	+10.169%
2026-04-17	38.0000	38.2000	38.0000	38.2000	+9.456%	11	265	+2.094%
2026-04-15	34.2000	35.1000	34.0000	34.9000	+6.079%	73	256	+11.748%
2026-04-14	33.2800	33.2800	32.9000	32.9000	+3.135%	7	227	+18.541%
2026-04-13	31.3500	32.0000	31.3500	31.9000	+5.699%	9	232	+22.257%
2026-04-09	30.1800	30.1800	30.1800	30.1800	+19.430%	4	232	+29.225%
2026-04-02	24.8300	25.5200	24.8300	25.2700	+4.811%	6	223	+54.333%
2026-03-30	24.1100	24.1100	24.1100	24.1100	+4.372%	3	223	+61.759%
2026-03-27	23.2000	23.2000	23.1000	23.1000	-14.444%	3	226	+68.831%
2026-03-25	29.2000	29.3000	27.0000	27.0000	+1.124%	12	223	+44.444%
2026-03-24	26.7000	26.7000	26.7000	26.7000	-8.718%	2	211	+46.067%
2026-03-23	29.2500	29.2500	29.2500	29.2500	+17.000%	1	209	+33.333%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-0.398%	2	209	+56.000%
2026-03-13	25.0000	25.1000	24.8400	25.1000	+3.080%	13	211	+55.378%
2026-03-12	24.3500	24.3500	24.3500	24.3500	-4.510%	1	211	+60.164%
2026-03-11	28.1000	28.1000	25.5000	25.5000	-3.774%	4	211	+52.941%
2026-03-09	25.6300	26.5000	25.3000	26.5000	-8.209%	6	207	+47.170%
2026-03-06	28.4000	30.0000	28.4000	28.8700	-12.249%	15	203	+35.088%
2026-03-04	33.4000	33.5900	32.9000	32.9000	+0.274%	7	198	+18.541%
2026-03-03	30.0000	32.8100	30.0000	32.8100	-0.906%	4	191	+18.866%
2026-03-02	33.1100	33.1100	33.1100	33.1100	+2.191%	2	193	+17.789%
2026-02-27	34.0000	34.6000	32.0200	32.4000	-18.182%	22	191	+20.370%
2026-02-26	40.0000	40.0000	39.4000	39.6000	+3.937%	12	177	-1.515%
2026-02-25	35.1000	38.1000	35.1000	38.1000	+15.106%	20	175	+2.362%
2026-02-24	31.3000	33.7400	31.3000	33.1000	+7.189%	8	175	+17.825%
2026-02-23	32.0000	32.2800	30.8800	30.8800	-15.490%	27	176	+26.295%
2026-02-19	36.5400	36.5400	36.5400	36.5400	-5.091%	1	156	+6.732%
2026-02-18	38.6000	38.6000	38.5000	38.5000	+0.260%	2	155	+1.299%
2026-02-13	37.6000	38.4000	37.6000	38.4000	+1.319%	9	153	+1.563%
2026-02-12	37.3400	37.9000	37.0000	37.9000	-20.959%	3	153	+2.902%
2026-02-10	47.9500	47.9500	47.9500	47.9500	+2.897%	2	150	-18.665%
2026-02-09	46.6000	46.6000	46.6000	46.6000	+0.301%	1	151	-16.309%
2026-02-06	48.0000	48.0000	46.4600	46.4600	-7.634%	33	152	-16.057%
2026-02-04	50.2000	50.3000	49.2000	50.3000	+10.549%	11	171	-22.465%
2026-02-03	46.1000	46.1000	45.5000	45.5000	-7.143%	2	176	-14.286%
2026-02-02	50.7000	50.7000	49.0000	49.0000	+4.255%	5	174	-20.408%
2026-01-28	47.0000	47.0000	47.0000	47.0000	+9.302%	5	172	-17.021%
2026-01-27	42.5000	43.0000	42.5000	43.0000	-7.387%	9	176	-9.302%
2026-01-26	45.5000	46.4300	45.5000	46.4300	+0.935%	32	172	-16.003%
2026-01-23	49.2500	50.3400	44.5000	46.0000	-16.652%	79	141	-15.217%
2026-01-21	55.1900	55.1900	55.1900	55.1900	-4.001%	1	78	-29.335%
2026-01-15	57.4900	57.4900	57.4900	57.4900	+6.266%	1	77	-32.162%
2026-01-12	54.0000	55.0000	54.0000	54.1000	-20.791%	7	77	-27.911%
2026-01-07	68.3000	68.3000	68.3000	68.3000	-4.476%	1	75	-42.899%
2026-01-06	71.5000	71.5000	71.5000	71.5000	+12.598%	3	76	-45.455%
2026-01-02	62.3200	63.5000	62.3200	63.5000	-2.006%	12	73	-38.583%
2025-12-26	64.8000	64.8000	64.8000	64.8000	+8.361%	1	77	-39.815%
2025-12-12	59.8000	59.8000	59.8000	59.8000	+12.830%	1	76	-34.783%
2025-12-08	54.0000	54.0000	53.0000	53.0000	-0.619%	2	75	-26.415%
2025-12-04	52.8000	53.3300	52.8000	53.3300	+13.953%	5	74	-26.870%
2025-12-01	46.8000	46.8000	46.8000	46.8000	+6.849%	2	74	-16.667%
2025-11-25	43.8000	43.8000	43.8000	43.8000	-9.317%	2	74	-10.959%
2025-11-11	48.5000	48.5000	48.0000	48.3000	+3.871%	38	59	-19.255%
2025-11-07	46.5000	46.5000	46.5000	46.5000	-4.124%	16	59	-16.129%
2025-11-05	48.5000	48.5000	48.5000	48.5000	-1.423%	18	43	-19.588%
2025-11-03	49.2000	49.2000	49.2000	49.2000	+4.681%	4	23	-20.732%
2025-10-29	47.0000	47.0000	47.0000	47.0000	-6.000%	1	23	-17.021%
2025-10-28	48.7500	50.0000	47.5000	50.0000	+3.306%	10	22	-22.000%
2025-10-23	48.4000	48.4000	48.4000	48.4000	-0.412%	6	14	-19.421%
2025-10-22	50.5000	50.8000	48.6000	48.6000	+4.069%	9	8	-19.753%
2025-10-21	48.4000	48.4000	46.7000	46.7000	+1.302%	6	10	-16.488%
2025-10-14	46.1000	46.1000	46.1000	46.1000	+4.797%	1	4	-15.401%
2025-10-08	43.9900	43.9900	43.9900	43.9900	+6.513%	1	3	-11.343%
2025-10-02	41.5000	41.5000	41.3000	41.3000	-2.686%	4	2	-5.569%
2025-09-30	41.5900	42.4400	41.5900	42.4400	-13.033%	2	6	-8.106%
2025-09-29	48.8000	48.8000	48.8000	48.8000	-1.414%	1	6	-20.082%
2025-09-26	49.5000	49.5000	49.5000	49.5000	+1.020%	3	5	-21.212%
2025-09-25	49.0000	49.0000	49.0000	49.0000	-1.902%	1	8	-20.408%
2025-09-24	50.5000	50.5000	49.9500	49.9500	-2.059%	4	7	-21.922%
2025-09-16	51.0000	51.0000	51.0000	51.0000	0.000%	3	3	-23.529%