Dark

COF20280121C230
COF Jan 21 2028 230.00 Call (COF280121C00230000)
option OPRA

EOD

Sep 30, 2026

18.80-6.931%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.1000	20.1000	18.8000	18.8000	-6.931%	3	272	0.000%
2026-09-29	20.3000	20.3000	20.2000	20.2000	-1.942%	5	269	-6.931%
2026-09-25	20.6000	20.6000	20.5000	20.6000	+3.000%	9	264	-8.738%
2026-09-24	20.1000	20.1000	20.0000	20.0000	-13.043%	3	256	-6.000%
2026-09-22	23.0000	23.0000	23.0000	23.0000	-14.815%	1	256	-18.261%
2026-09-15	27.0000	27.0000	27.0000	27.0000	-16.923%	6	255	-30.370%
2026-09-04	32.2000	32.7000	32.2000	32.5000	-1.813%	15	243	-42.154%
2026-09-03	33.4000	33.4000	33.1000	33.1000	+3.762%	5	243	-43.202%
2026-08-25	32.3000	32.3000	31.9000	31.9000	+2.572%	17	239	-41.066%
2026-08-20	31.1000	31.1000	31.1000	31.1000	-10.375%	5	223	-39.550%
2026-08-18	34.8000	34.8000	34.7000	34.7000	-7.467%	6	223	-45.821%
2026-08-14	37.5000	37.5000	37.5000	37.5000	+11.607%	1	221	-49.867%
2026-08-11	33.6000	33.6000	33.6000	33.6000	-6.925%	1	221	-44.048%
2026-08-05	36.1000	36.1000	36.1000	36.1000	-1.635%	36	221	-47.922%
2026-08-04	35.0000	36.7000	35.0000	36.7000	+25.043%	21	185	-48.774%
2026-07-27	29.3500	29.3500	29.3500	29.3500	+17.588%	4	183	-35.945%
2026-07-23	24.9600	24.9600	24.9600	24.9600	-17.076%	30	183	-24.679%
2026-07-14	30.1000	30.1000	30.1000	30.1000	+12.565%	3	193	-37.542%
2026-07-10	26.7400	26.7400	26.7400	26.7400	-3.466%	2	196	-29.693%
2026-07-02	27.7000	27.7000	27.7000	27.7000	-1.071%	3	198	-32.130%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+18.143%	4	198	-32.857%
2026-06-15	23.3500	23.7000	23.3500	23.7000	+32.402%	53	202	-20.675%
2026-06-11	16.5000	17.9000	15.5000	17.9000	-0.056%	4	202	+5.028%
2026-06-10	17.9100	17.9100	17.9100	17.9100	+2.931%	1	204	+4.969%
2026-06-03	17.5000	18.1000	17.4000	17.4000	-17.143%	5	203	+8.046%
2026-05-29	21.0000	21.0000	21.0000	21.0000	0.000%	3	202	-10.476%
2026-05-22	21.0000	21.0000	21.0000	21.0000	+7.143%	1	203	-10.476%
2026-05-21	19.6000	19.6000	19.6000	19.6000	+5.946%	1	203	-4.082%
2026-05-19	18.5000	18.5000	18.5000	18.5000	-8.416%	1	203	+1.622%
2026-05-14	20.2000	20.2000	20.2000	20.2000	+9.189%	4	204	-6.931%
2026-05-12	18.5000	18.5000	18.5000	18.5000	-22.138%	1	208	+1.622%
2026-05-06	24.0000	24.0000	23.3000	23.7600	+3.304%	27	208	-20.875%
2026-05-04	23.0000	23.0000	23.0000	23.0000	-0.862%	20	188	-18.261%
2026-04-29	23.3000	23.3000	23.2000	23.2000	-17.143%	2	188	-18.966%
2026-04-23	28.0000	28.0000	28.0000	28.0000	-6.667%	1	188	-32.857%
2026-04-22	30.0000	30.0000	30.0000	30.0000	-4.459%	3	188	-37.333%
2026-04-20	32.0000	32.0000	31.3000	31.4000	-8.026%	5	188	-40.127%
2026-04-17	33.7100	34.1400	33.7100	34.1400	+26.444%	12	189	-44.933%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+13.493%	1	189	-30.370%
2026-04-06	22.8000	23.7900	22.8000	23.7900	+7.162%	11	189	-20.975%
2026-03-31	22.2000	22.2000	22.2000	22.2000	+3.256%	1	189	-15.315%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-6.522%	1	189	-12.558%
2026-03-18	23.0000	23.0000	23.0000	23.0000	+12.745%	1	189	-18.261%
2026-03-12	20.4000	20.4000	20.4000	20.4000	-18.725%	3	188	-7.843%
2026-03-11	26.0000	26.0000	25.1000	25.1000	-14.041%	2	188	-25.100%
2026-03-04	29.2000	29.2000	29.2000	29.2000	-1.285%	2	187	-35.616%
2026-03-02	28.3200	29.5800	28.3200	29.5800	-1.070%	2	189	-36.444%
2026-02-27	29.9000	29.9000	29.9000	29.9000	-1.999%	1	189	-37.124%
2026-02-25	30.5100	30.5100	30.5100	30.5100	+12.583%	1	189	-38.381%
2026-02-23	27.1000	27.1000	27.1000	27.1000	-28.496%	1	189	-30.627%
2026-02-11	37.9000	37.9000	37.9000	37.9000	-10.613%	2	188	-50.396%
2026-02-09	42.4000	42.4000	42.4000	42.4000	-1.624%	1	188	-55.660%
2026-02-06	42.6000	43.2000	42.6000	43.1000	-5.689%	51	187	-56.381%
2026-02-04	45.5000	45.7000	45.5000	45.7000	+14.107%	12	171	-58.862%
2026-01-23	45.0000	45.0000	40.0000	40.0500	-17.762%	24	167	-53.059%
2026-01-20	48.7000	48.7000	48.7000	48.7000	-10.478%	1	144	-61.396%
2026-01-16	54.8000	54.8000	54.4000	54.4000	+2.313%	10	144	-65.441%
2026-01-15	54.3000	54.3700	53.1700	53.1700	+7.850%	3	144	-64.642%
2026-01-14	49.1000	50.0000	49.1000	49.3000	-0.061%	23	145	-61.866%
2026-01-13	50.8000	50.8000	48.8000	49.3300	-0.142%	15	125	-61.889%
2026-01-12	47.2000	50.8000	46.8400	49.4000	-26.543%	115	117	-61.943%
2026-01-06	64.3100	67.2500	64.3100	67.2500	+17.365%	11	32	-72.045%
2025-12-30	57.3000	57.3000	57.3000	57.3000	-2.385%	1	25	-67.190%
2025-12-23	58.8000	58.8000	58.7000	58.7000	+4.448%	2	26	-67.973%
2025-12-11	56.2000	56.2000	56.2000	56.2000	+12.400%	1	26	-66.548%
2025-12-05	50.0000	50.0000	50.0000	50.0000	+3.306%	3	27	-62.400%
2025-12-04	48.4000	48.4000	48.4000	48.4000	+21.303%	1	24	-61.157%
2025-11-25	39.4000	39.9000	39.3000	39.9000	+14.986%	8	23	-52.882%
2025-11-17	34.7000	34.7000	34.7000	34.7000	-25.216%	1	23	-45.821%
2025-10-24	46.0000	46.5000	46.0000	46.4000	+5.455%	5	23	-59.483%
2025-10-23	44.0000	44.0000	44.0000	44.0000	+10.553%	1	21	-57.273%
2025-10-06	39.8000	39.8000	39.8000	39.8000	+2.051%	10	20	-52.764%
2025-10-03	39.5000	39.5000	39.0000	39.0000	+2.632%	3	10	-51.795%
2025-10-02	38.0000	38.0000	38.0000	38.0000	+1.877%	2	8	-50.526%
2025-09-30	36.5000	37.6000	36.5000	37.3000	-15.801%	5	10	-49.598%
2025-09-23	46.7500	46.7500	44.3000	44.3000	-7.516%	2	5	-57.562%
2025-09-19	47.9000	47.9000	47.9000	47.9000	+0.842%	1	7	-60.752%
2025-09-18	47.5000	47.5000	47.5000	47.5000	+1.064%	1	6	-60.421%
2025-09-17	47.0000	47.0000	47.0000	47.0000	+3.982%	3	7	-60.000%
2025-09-16	47.0000	47.0000	44.1000	45.2000	-2.712%	3	6	-58.407%
2025-09-15	48.0000	48.6600	46.4600	46.4600	0.000%	3	3	-59.535%