Dark

COF20280121C250
COF Jan 21 2028 250.00 Call (COF280121C00250000)
option OPRA

EOD

Sep 30, 2026

14.00-4.110%(-0.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.6000	14.6000	14.0000	14.0000	-4.110%	16	323	0.000%
2026-09-29	14.9000	14.9000	14.6000	14.6000	0.000%	4	308	-4.110%
2026-09-24	14.2000	14.7000	14.2000	14.6000	-5.502%	5	305	-4.110%
2026-09-23	15.5000	15.5000	15.2000	15.4500	-15.203%	6	304	-9.385%
2026-09-21	18.1100	18.2600	17.9000	18.2200	+1.959%	19	306	-23.161%
2026-09-17	18.5700	18.5700	17.8700	17.8700	-10.020%	64	312	-21.656%
2026-09-16	19.8600	19.8600	19.8600	19.8600	+0.050%	1	347	-29.507%
2026-09-14	20.1600	20.1700	19.7000	19.8500	+1.743%	118	347	-29.471%
2026-09-10	19.5800	19.5800	19.5100	19.5100	-15.905%	54	251	-28.242%
2026-09-08	23.2000	23.2000	23.1600	23.2000	-10.425%	31	198	-39.655%
2026-09-03	25.9000	25.9000	25.9000	25.9000	+11.398%	2	213	-45.946%
2026-09-02	23.2500	23.2500	23.2500	23.2500	+3.333%	10	215	-39.785%
2026-08-31	22.8000	22.8000	22.5000	22.5000	-8.907%	14	205	-37.778%
2026-08-28	24.7000	24.7000	24.7000	24.7000	+2.066%	2	192	-43.320%
2026-08-25	24.2000	24.2000	24.2000	24.2000	-8.679%	8	190	-42.149%
2026-08-24	26.6000	26.6000	26.5000	26.5000	+5.159%	14	183	-47.170%
2026-08-21	25.0000	25.2000	25.0000	25.2000	+6.780%	5	169	-44.444%
2026-08-20	23.4000	23.6000	23.4000	23.6000	-11.610%	7	164	-40.678%
2026-08-18	26.7000	26.7000	26.7000	26.7000	-9.553%	2	160	-47.566%
2026-08-14	29.5200	29.5200	29.5200	29.5200	+8.529%	1	158	-52.575%
2026-08-13	26.8000	27.2000	26.8000	27.2000	+1.153%	11	157	-48.529%
2026-08-12	25.7000	26.8900	25.7000	26.8900	+5.451%	4	155	-47.936%
2026-08-07	25.6000	25.6000	25.5000	25.5000	-4.851%	2	155	-45.098%
2026-08-06	27.9000	27.9000	26.8000	26.8000	+8.502%	3	154	-47.761%
2026-08-03	24.7000	24.7000	24.7000	24.7000	+24.747%	1	153	-43.320%
2026-07-24	19.8000	19.8000	19.8000	19.8000	-7.907%	2	154	-29.293%
2026-07-22	21.7000	21.7000	20.6400	21.5000	-2.273%	52	154	-34.884%
2026-07-21	22.0000	22.0000	22.0000	22.0000	-6.023%	1	172	-36.364%
2026-07-20	23.7500	23.7500	23.4100	23.4100	+1.562%	53	172	-40.196%
2026-07-14	23.0500	23.0500	23.0500	23.0500	+7.710%	1	170	-39.262%
2026-07-01	21.4000	21.4000	21.4000	21.4000	-0.233%	3	169	-34.579%
2026-06-26	21.4500	21.4500	21.4500	21.4500	+7.789%	3	166	-34.732%
2026-06-23	19.9000	19.9000	19.9000	19.9000	+10.556%	1	163	-29.648%
2026-06-15	18.8700	18.8700	18.0000	18.0000	+45.161%	51	163	-22.222%
2026-06-11	12.4000	12.4000	12.4000	12.4000	-6.061%	4	129	+12.903%
2026-06-10	13.2000	13.2000	13.2000	13.2000	-7.692%	1	133	+6.061%
2026-05-21	14.3000	14.3000	14.3000	14.3000	-3.313%	13	132	-2.098%
2026-05-19	14.7900	14.7900	14.7900	14.7900	-4.519%	5	119	-5.341%
2026-05-18	15.4900	15.4900	15.4900	15.4900	+9.936%	5	119	-9.619%
2026-05-13	14.0400	14.0900	14.0400	14.0900	-1.123%	18	119	-0.639%
2026-05-12	14.2500	14.2500	14.2500	14.2500	-13.793%	5	128	-1.754%
2026-05-11	16.5300	16.5300	16.5300	16.5300	+1.411%	1	128	-15.306%
2026-05-08	16.3000	16.3000	16.3000	16.3000	-4.118%	15	129	-14.110%
2026-05-01	17.0000	17.0000	17.0000	17.0000	-5.973%	5	124	-17.647%
2026-04-30	18.0800	18.0800	18.0800	18.0800	-13.905%	10	124	-22.566%
2026-04-22	22.6500	22.7000	21.0000	21.0000	-22.623%	11	134	-33.333%
2026-04-17	27.1400	27.1400	27.1400	27.1400	+21.486%	10	136	-48.416%
2026-04-14	22.3400	22.3400	22.3400	22.3400	+30.491%	5	136	-37.332%
2026-04-07	17.1100	17.1200	17.1100	17.1200	-3.277%	3	136	-18.224%
2026-04-06	17.0000	17.7000	17.0000	17.7000	-0.562%	11	133	-20.904%
2026-04-02	17.8000	17.9600	17.8000	17.8000	+9.202%	8	129	-21.348%
2026-03-27	16.3000	16.3000	16.3000	16.3000	-10.044%	1	129	-14.110%
2026-03-17	18.1200	18.1200	18.1200	18.1200	+3.543%	5	129	-22.737%
2026-03-16	17.9000	17.9000	17.5000	17.5000	-0.568%	4	124	-20.000%
2026-03-13	17.5000	17.6000	17.5000	17.6000	-2.222%	3	120	-20.455%
2026-03-11	18.0000	18.0000	18.0000	18.0000	-6.977%	1	117	-22.222%
2026-03-10	19.3500	19.3500	19.3500	19.3500	-2.273%	3	116	-27.649%
2026-03-06	19.8000	19.8000	19.8000	19.8000	-13.913%	3	113	-29.293%
2026-03-05	23.0000	23.0000	23.0000	23.0000	+3.139%	20	113	-39.130%
2026-03-02	22.3000	22.3000	22.3000	22.3000	-7.083%	10	112	-37.220%
2026-02-27	23.5000	24.0500	23.3100	24.0000	-5.176%	6	122	-41.667%
2026-02-25	25.3100	25.3100	25.3100	25.3100	+23.463%	10	115	-44.686%
2026-02-23	20.5000	20.5000	20.5000	20.5000	-23.593%	1	115	-31.707%
2026-02-20	26.8300	26.8300	26.8300	26.8300	-5.528%	2	115	-47.820%
2026-02-18	28.4000	28.4000	28.4000	28.4000	+5.185%	10	115	-50.704%
2026-02-12	27.0000	27.0000	27.0000	27.0000	-9.091%	3	105	-48.148%
2026-02-11	29.7000	29.7000	29.7000	29.7000	-13.411%	1	108	-52.862%
2026-02-09	34.3000	34.3000	34.3000	34.3000	+3.876%	1	108	-59.184%
2026-02-05	33.2500	33.2500	32.0400	33.0200	-13.105%	5	108	-57.601%
2026-02-04	38.0000	38.0000	38.0000	38.0000	+17.647%	1	113	-63.158%
2026-01-27	32.3000	32.3000	32.3000	32.3000	-3.061%	1	113	-56.656%
2026-01-26	32.9500	33.8500	32.9500	33.3200	+1.123%	30	113	-57.983%
2026-01-23	37.5000	37.5000	32.5000	32.9500	-21.919%	22	98	-57.511%
2026-01-22	42.2000	42.2000	42.2000	42.2000	+1.589%	1	89	-66.825%
2026-01-21	40.2000	41.5400	40.2000	41.5400	-1.189%	2	88	-66.298%
2026-01-20	42.0400	42.0400	42.0400	42.0400	-5.951%	5	87	-66.698%
2026-01-16	46.0000	46.0000	44.7000	44.7000	0.000%	6	77	-68.680%
2026-01-15	44.7000	44.7000	44.7000	44.7000	+10.973%	25	77	-68.680%
2026-01-14	38.7500	40.2800	38.7500	40.2800	-1.684%	11	82	-65.243%
2026-01-13	42.0700	42.0700	40.9700	40.9700	+0.837%	13	71	-65.829%
2026-01-12	41.7400	42.0000	39.7000	40.6300	-20.489%	20	59	-65.543%
2026-01-09	54.0000	54.0000	51.1000	51.1000	-4.253%	17	42	-72.603%
2026-01-08	52.7600	53.3700	52.7600	53.3700	+8.036%	4	26	-73.768%
2025-12-24	49.4000	49.4000	49.4000	49.4000	+5.895%	1	25	-71.660%
2025-12-19	46.6500	46.6500	46.6500	46.6500	+4.362%	1	25	-69.989%
2025-12-16	44.7000	44.7000	44.7000	44.7000	+0.449%	2	25	-68.680%
2025-12-12	44.5000	44.5000	44.5000	44.5000	-3.680%	1	23	-68.539%
2025-12-11	45.8000	46.2000	45.8000	46.2000	+14.074%	2	23	-69.697%
2025-12-05	40.5000	40.5000	40.5000	40.5000	+52.830%	1	22	-65.432%
2025-11-19	26.5000	26.5000	26.5000	26.5000	-0.972%	1	22	-47.170%
2025-11-17	28.3000	28.3000	26.7200	26.7600	-25.251%	24	21	-47.683%
2025-10-23	35.8000	35.8000	35.8000	35.8000	-5.789%	1	37	-60.894%
2025-10-22	39.0000	39.0000	37.9000	38.0000	+28.814%	25	36	-63.158%
2025-10-16	29.5000	29.5000	29.5000	29.5000	-12.954%	1	16	-52.542%
2025-10-15	33.8900	33.8900	33.8900	33.8900	+13.725%	1	16	-58.690%
2025-10-02	29.8000	29.8000	29.8000	29.8000	-7.020%	1	17	-53.020%
2025-10-01	32.0500	32.0500	32.0500	32.0500	+7.731%	1	16	-56.318%
2025-09-30	29.8500	29.9000	29.5500	29.7500	-19.919%	22	16	-52.941%
2025-09-16	36.6000	37.2500	36.6000	37.1500	-2.876%	23	32	-62.315%
2025-09-15	39.7000	39.7000	38.2500	38.2500	0.000%	11	11	-63.399%