Dark

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

EOD

Jun 25, 2026

35.60+58.222%(+13.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	35.6000	35.6000	35.6000	35.6000	+58.222%	1	185	0.000%
2026-06-12	22.5000	22.5000	22.5000	22.5000	+16.580%	53	185	+58.222%
2026-06-11	19.3000	19.3000	19.3000	19.3000	-14.715%	7	185	+84.456%
2026-06-05	22.6300	22.6300	22.6300	22.6300	-1.566%	1	192	+57.313%
2026-06-02	22.9900	22.9900	22.9900	22.9900	-4.803%	1	193	+54.850%
2026-05-22	24.1500	24.1500	24.1500	24.1500	+6.858%	1	193	+47.412%
2026-05-21	22.6000	22.6000	22.6000	22.6000	-1.137%	1	192	+57.522%
2026-05-14	22.8600	22.8600	22.8600	22.8600	-16.110%	1	192	+55.731%
2026-05-06	26.9000	27.2500	26.9000	27.2500	+8.566%	24	193	+30.642%
2026-05-05	25.4000	25.6200	25.1000	25.1000	-7.380%	108	192	+41.833%
2026-05-01	27.1000	27.1000	27.1000	27.1000	+8.400%	1	265	+31.365%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-9.682%	1	265	+42.400%
2026-04-29	27.6800	27.6800	27.6800	27.6800	-21.808%	1	266	+28.613%
2026-04-20	35.5000	35.5000	35.4000	35.4000	-7.330%	4	265	+0.565%
2026-04-17	38.0000	38.2000	38.0000	38.2000	+9.456%	11	265	-6.806%
2026-04-15	34.2000	35.1000	34.0000	34.9000	+6.079%	73	256	+2.006%
2026-04-14	33.2800	33.2800	32.9000	32.9000	+3.135%	7	227	+8.207%
2026-04-13	31.3500	32.0000	31.3500	31.9000	+5.699%	9	232	+11.599%
2026-04-09	30.1800	30.1800	30.1800	30.1800	+19.430%	4	232	+17.959%
2026-04-02	24.8300	25.5200	24.8300	25.2700	+4.811%	6	223	+40.879%
2026-03-30	24.1100	24.1100	24.1100	24.1100	+4.372%	3	223	+47.657%
2026-03-27	23.2000	23.2000	23.1000	23.1000	-14.444%	3	226	+54.113%
2026-03-25	29.2000	29.3000	27.0000	27.0000	+1.124%	12	223	+31.852%
2026-03-24	26.7000	26.7000	26.7000	26.7000	-8.718%	2	211	+33.333%
2026-03-23	29.2500	29.2500	29.2500	29.2500	+17.000%	1	209	+21.709%
2026-03-19	25.0000	25.0000	25.0000	25.0000	-0.398%	2	209	+42.400%
2026-03-13	25.0000	25.1000	24.8400	25.1000	+3.080%	13	211	+41.833%
2026-03-12	24.3500	24.3500	24.3500	24.3500	-4.510%	1	211	+46.201%
2026-03-11	28.1000	28.1000	25.5000	25.5000	-3.774%	4	211	+39.608%
2026-03-09	25.6300	26.5000	25.3000	26.5000	-8.209%	6	207	+34.340%
2026-03-06	28.4000	30.0000	28.4000	28.8700	-12.249%	15	203	+23.311%
2026-03-04	33.4000	33.5900	32.9000	32.9000	+0.274%	7	198	+8.207%
2026-03-03	30.0000	32.8100	30.0000	32.8100	-0.906%	4	191	+8.504%
2026-03-02	33.1100	33.1100	33.1100	33.1100	+2.191%	2	193	+7.520%
2026-02-27	34.0000	34.6000	32.0200	32.4000	-18.182%	22	191	+9.877%
2026-02-26	40.0000	40.0000	39.4000	39.6000	+3.937%	12	177	-10.101%
2026-02-25	35.1000	38.1000	35.1000	38.1000	+15.106%	20	175	-6.562%
2026-02-24	31.3000	33.7400	31.3000	33.1000	+7.189%	8	175	+7.553%
2026-02-23	32.0000	32.2800	30.8800	30.8800	-15.490%	27	176	+15.285%
2026-02-19	36.5400	36.5400	36.5400	36.5400	-5.091%	1	156	-2.573%
2026-02-18	38.6000	38.6000	38.5000	38.5000	+0.260%	2	155	-7.532%
2026-02-13	37.6000	38.4000	37.6000	38.4000	+1.319%	9	153	-7.292%
2026-02-12	37.3400	37.9000	37.0000	37.9000	-20.959%	3	153	-6.069%
2026-02-10	47.9500	47.9500	47.9500	47.9500	+2.897%	2	150	-25.756%
2026-02-09	46.6000	46.6000	46.6000	46.6000	+0.301%	1	151	-23.605%
2026-02-06	48.0000	48.0000	46.4600	46.4600	-7.634%	33	152	-23.375%
2026-02-04	50.2000	50.3000	49.2000	50.3000	+10.549%	11	171	-29.225%
2026-02-03	46.1000	46.1000	45.5000	45.5000	-7.143%	2	176	-21.758%
2026-02-02	50.7000	50.7000	49.0000	49.0000	+4.255%	5	174	-27.347%
2026-01-28	47.0000	47.0000	47.0000	47.0000	+9.302%	5	172	-24.255%
2026-01-27	42.5000	43.0000	42.5000	43.0000	-7.387%	9	176	-17.209%
2026-01-26	45.5000	46.4300	45.5000	46.4300	+0.935%	32	172	-23.325%
2026-01-23	49.2500	50.3400	44.5000	46.0000	-16.652%	79	141	-22.609%
2026-01-21	55.1900	55.1900	55.1900	55.1900	-4.001%	1	78	-35.496%
2026-01-15	57.4900	57.4900	57.4900	57.4900	+6.266%	1	77	-38.076%
2026-01-12	54.0000	55.0000	54.0000	54.1000	-20.791%	7	77	-34.196%
2026-01-07	68.3000	68.3000	68.3000	68.3000	-4.476%	1	75	-47.877%
2026-01-06	71.5000	71.5000	71.5000	71.5000	+12.598%	3	76	-50.210%
2026-01-02	62.3200	63.5000	62.3200	63.5000	-2.006%	12	73	-43.937%
2025-12-26	64.8000	64.8000	64.8000	64.8000	+8.361%	1	77	-45.062%
2025-12-12	59.8000	59.8000	59.8000	59.8000	+12.830%	1	76	-40.468%
2025-12-08	54.0000	54.0000	53.0000	53.0000	-0.619%	2	75	-32.830%
2025-12-04	52.8000	53.3300	52.8000	53.3300	+13.953%	5	74	-33.246%
2025-12-01	46.8000	46.8000	46.8000	46.8000	+6.849%	2	74	-23.932%
2025-11-25	43.8000	43.8000	43.8000	43.8000	-9.317%	2	74	-18.721%
2025-11-11	48.5000	48.5000	48.0000	48.3000	+3.871%	38	59	-26.294%
2025-11-07	46.5000	46.5000	46.5000	46.5000	-4.124%	16	59	-23.441%
2025-11-05	48.5000	48.5000	48.5000	48.5000	-1.423%	18	43	-26.598%
2025-11-03	49.2000	49.2000	49.2000	49.2000	+4.681%	4	23	-27.642%
2025-10-29	47.0000	47.0000	47.0000	47.0000	-6.000%	1	23	-24.255%
2025-10-28	48.7500	50.0000	47.5000	50.0000	+3.306%	10	22	-28.800%
2025-10-23	48.4000	48.4000	48.4000	48.4000	-0.412%	6	14	-26.446%
2025-10-22	50.5000	50.8000	48.6000	48.6000	+4.069%	9	8	-26.749%
2025-10-21	48.4000	48.4000	46.7000	46.7000	+1.302%	6	10	-23.769%
2025-10-14	46.1000	46.1000	46.1000	46.1000	+4.797%	1	4	-22.777%
2025-10-08	43.9900	43.9900	43.9900	43.9900	+6.513%	1	3	-19.073%
2025-10-02	41.5000	41.5000	41.3000	41.3000	-2.686%	4	2	-13.801%
2025-09-30	41.5900	42.4400	41.5900	42.4400	-13.033%	2	6	-16.117%
2025-09-29	48.8000	48.8000	48.8000	48.8000	-1.414%	1	6	-27.049%
2025-09-26	49.5000	49.5000	49.5000	49.5000	+1.020%	3	5	-28.081%
2025-09-25	49.0000	49.0000	49.0000	49.0000	-1.902%	1	8	-27.347%
2025-09-24	50.5000	50.5000	49.9500	49.9500	-2.059%	4	7	-28.729%
2025-09-16	51.0000	51.0000	51.0000	51.0000	0.000%	3	3	-30.196%