Dark

COP20260821C120
COP Aug 21 2026 120.00 Call (COP260821C00120000)
option OPRA

EOD

Jul 20, 2026

2.95+9.259%(+0.25)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.5000	3.2000	2.3000	2.9500	+9.259%	115	2,899	0.000%
2026-07-17	2.8200	3.1000	2.1700	2.7000	+34.328%	474	2,842	+9.259%
2026-07-16	2.0000	2.0100	1.7800	2.0100	+18.935%	252	2,594	+46.766%
2026-07-15	1.6000	1.6900	1.3700	1.6900	+5.625%	33	2,706	+74.556%
2026-07-14	2.4000	2.4000	1.5000	1.6000	-27.273%	114	2,702	+84.375%
2026-07-13	1.7000	2.3200	1.6500	2.2000	+80.328%	648	2,728	+34.091%
2026-07-10	1.2500	1.2800	1.0500	1.2200	+7.018%	75	2,599	+141.803%
2026-07-09	1.8500	1.8500	1.1400	1.1400	-36.667%	40	2,552	+158.772%
2026-07-08	1.6000	2.1600	1.5200	1.8000	+31.387%	156	2,558	+63.889%
2026-07-07	0.7300	1.4200	0.7300	1.3700	+98.551%	73	2,513	+115.328%
2026-07-06	0.8500	0.8500	0.6900	0.6900	-13.750%	38	2,500	+327.536%
2026-07-02	0.7100	0.8000	0.6700	0.8000	+17.647%	84	2,408	+268.750%
2026-07-01	0.8800	0.8800	0.6800	0.6800	-15.000%	36	2,408	+333.824%
2026-06-30	0.8700	0.9500	0.7600	0.8000	+5.263%	111	2,380	+268.750%
2026-06-29	1.1000	1.1000	0.7600	0.7600	-32.743%	159	2,379	+288.158%
2026-06-26	1.2600	1.2600	1.0000	1.1300	-18.116%	78	2,460	+161.062%
2026-06-25	1.4500	1.4600	1.2800	1.3800	-14.286%	29	2,451	+113.768%
2026-06-24	1.6800	1.7500	1.4000	1.6100	-25.806%	146	2,438	+83.230%
2026-06-23	2.2400	2.4000	2.0800	2.1700	-2.691%	72	2,382	+35.945%
2026-06-22	2.0400	2.2800	2.0200	2.2300	+20.541%	357	2,319	+32.287%
2026-06-18	2.4600	2.4800	1.8200	1.8500	-34.629%	167	2,010	+59.459%
2026-06-17	2.7800	3.0000	2.5800	2.8300	-2.076%	41	2,010	+4.240%
2026-06-16	2.7500	2.9500	2.6500	2.8900	-22.312%	220	2,010	+2.076%
2026-06-15	3.3500	4.0000	3.2000	3.7200	-36.949%	139	2,005	-20.699%
2026-06-12	6.0000	6.2500	5.9000	5.9000	+14.563%	37	2,024	-50.000%
2026-06-11	8.0000	8.0000	5.1500	5.1500	-32.415%	103	2,026	-42.718%
2026-06-10	7.4000	8.0000	7.4000	7.6200	+36.071%	28	2,008	-61.286%
2026-06-09	6.4300	6.4300	5.3800	5.6000	-21.127%	41	2,013	-47.321%
2026-06-08	7.6000	7.6000	6.8500	7.1000	+9.231%	76	2,005	-58.451%
2026-06-05	6.7600	7.2500	6.5000	6.5000	-12.162%	468	1,985	-54.615%
2026-06-04	6.9100	7.4500	6.9100	7.4000	-0.671%	156	1,526	-60.135%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+22.131%	5	1,435	-60.403%
2026-06-02	6.3000	6.3000	6.0000	6.1000	+7.018%	73	1,430	-51.639%
2026-06-01	5.2900	6.6000	5.2900	5.7000	+14.688%	66	1,439	-48.246%
2026-05-29	4.9000	4.9700	4.5000	4.9700	-5.513%	40	1,426	-40.644%
2026-05-28	6.0900	6.0900	5.2600	5.2600	-6.071%	22	1,432	-43.916%
2026-05-27	5.6000	6.2000	5.6000	5.6000	-13.580%	79	1,427	-47.321%
2026-05-26	6.9800	6.9800	6.4800	6.4800	-22.857%	4	1,377	-54.475%
2026-05-22	8.4500	8.4500	8.4000	8.4000	-2.890%	5	1,377	-64.881%
2026-05-21	9.9000	9.9700	8.6500	8.6500	-14.778%	1,423	2,092	-65.896%
2026-05-20	10.0500	10.4000	10.0500	10.1500	-12.500%	11	2,092	-70.936%
2026-05-19	11.7000	11.7000	11.6000	11.6000	+1.754%	7	2,092	-74.569%
2026-05-18	10.3000	11.4100	10.3000	11.4000	+18.257%	53	2,092	-74.123%
2026-05-15	8.5500	9.6600	8.5500	9.6400	+15.449%	21	2,092	-69.398%
2026-05-14	8.3000	8.3500	8.3000	8.3500	+18.946%	21	2,090	-64.671%
2026-05-13	6.6500	7.0200	6.6500	7.0200	-3.704%	9	2,099	-57.977%
2026-05-12	6.7300	7.2900	6.5500	7.2900	+18.537%	80	2,099	-59.534%
2026-05-11	5.8400	6.1500	5.7000	6.1500	+11.818%	498	2,099	-52.033%
2026-05-08	5.5000	5.9000	5.4500	5.5000	-12.698%	13	1,876	-46.364%
2026-05-07	6.2600	6.3000	5.7000	6.3000	-20.755%	5	1,870	-53.175%
2026-05-06	7.1500	8.1000	7.1500	7.9500	-28.378%	15	1,865	-62.893%
2026-05-05	11.3000	11.3000	11.1000	11.1000	-5.532%	3	1,860	-73.423%
2026-05-04	10.0500	11.7500	10.0000	11.7500	+8.295%	13	1,862	-74.894%
2026-05-01	11.2000	11.2000	10.8500	10.8500	-17.616%	27	1,868	-72.811%
2026-04-30	14.5000	14.5000	13.1700	13.1700	-3.162%	12	1,868	-77.601%
2026-04-29	12.6500	13.6000	12.6500	13.6000	+26.512%	18	1,870	-78.309%
2026-04-28	10.7500	10.7500	10.7500	10.7500	+12.330%	1	1,871	-72.558%
2026-04-27	9.5700	9.5700	9.5700	9.5700	+0.209%	1	1,870	-69.175%
2026-04-24	10.5500	10.8500	9.5500	9.5500	-10.329%	5	1,869	-69.110%
2026-04-22	10.0000	10.6500	10.0000	10.6500	+28.313%	6	1,867	-72.300%
2026-04-21	7.3000	8.4300	7.3000	8.3000	+11.409%	82	1,844	-64.458%
2026-04-20	7.2500	7.4500	7.2500	7.4500	+39.252%	4	1,844	-60.403%
2026-04-17	5.3500	5.3500	5.3500	5.3500	-45.685%	3	1,842	-44.860%
2026-04-16	10.6000	10.6000	9.7000	9.8500	+13.218%	93	1,839	-70.051%
2026-04-15	8.1000	8.7000	8.1000	8.7000	+3.571%	14	1,850	-66.092%
2026-04-14	9.6500	9.6500	8.4000	8.4000	-23.288%	12	1,842	-64.881%
2026-04-13	11.3900	11.3900	10.9500	10.9500	-0.455%	7	1,842	-73.059%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-12.000%	4	1,841	-73.182%
2026-04-08	12.4300	12.5000	12.4300	12.5000	-28.531%	2	1,845	-76.400%
2026-04-06	17.3500	17.4900	17.3500	17.4900	+2.943%	14	1,845	-83.133%
2026-04-02	16.9900	16.9900	16.9900	16.9900	+6.187%	1	1,835	-82.637%
2026-03-25	16.7000	16.7000	16.0000	16.0000	-4.192%	3	1,835	-81.563%
2026-03-24	17.7500	17.7500	16.7000	16.7000	+8.512%	17	1,837	-82.335%
2026-03-23	15.7500	15.7500	15.3900	15.3900	-0.646%	130	1,835	-80.832%
2026-03-20	15.8000	15.8000	15.4900	15.4900	+8.702%	11	1,835	-80.955%
2026-03-19	13.5000	14.6700	13.5000	14.2500	+6.185%	6	1,835	-79.298%
2026-03-18	13.4200	13.4200	13.4200	13.4200	+4.680%	1	1,834	-78.018%
2026-03-17	12.8200	12.8200	12.8200	12.8200	+7.191%	2	1,833	-76.989%
2026-03-16	11.8000	12.0500	11.8000	11.9600	+3.015%	38	1,835	-75.334%
2026-03-13	11.3500	11.6100	11.3500	11.6100	+3.661%	8	1,872	-74.591%
2026-03-12	10.3000	11.4700	10.3000	11.2000	+25.140%	30	1,880	-73.661%
2026-03-11	8.9500	8.9500	8.9500	8.9500	+6.548%	11	1,904	-67.039%
2026-03-10	8.5500	8.5500	8.4000	8.4000	-18.049%	2	1,904	-64.881%
2026-03-09	10.2500	10.2500	10.2500	10.2500	+6.218%	1	1,904	-71.220%
2026-03-06	10.2500	10.4000	9.6500	9.6500	+3.209%	7	1,909	-69.430%
2026-03-05	9.9500	9.9500	9.3500	9.3500	+9.357%	5	1,915	-68.449%
2026-03-04	8.5500	8.5500	8.5500	8.5500	-25.000%	2	1,919	-65.497%
2026-03-03	11.7500	12.0000	10.6000	11.4000	+19.372%	44	1,926	-74.123%
2026-03-02	10.5000	10.5000	9.5000	9.5500	+27.333%	4	1,899	-69.110%
2026-02-27	6.7500	7.5000	6.7500	7.5000	+15.385%	27	1,897	-60.667%
2026-02-26	6.4500	6.5500	6.2500	6.5000	+18.182%	31	1,906	-54.615%
2026-02-23	6.0100	6.0100	5.5000	5.5000	-8.333%	5	1,923	-46.364%
2026-02-20	5.9500	6.0000	5.9000	6.0000	-11.765%	20	1,919	-50.833%
2026-02-19	7.1000	7.1000	6.8000	6.8000	+18.261%	12	1,900	-56.618%
2026-02-18	5.4000	5.7500	5.4000	5.7500	+19.792%	13	1,900	-48.696%
2026-02-17	4.9000	4.9000	4.8000	4.8000	-20.661%	2	1,887	-38.542%
2026-02-13	6.0000	6.0500	6.0000	6.0500	+6.140%	14	1,872	-51.240%
2026-02-12	6.0500	6.0500	5.7000	5.7000	+3.636%	42	1,872	-48.246%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+21.413%	5	1,831	-46.364%
2026-02-10	4.4000	4.6500	4.4000	4.5300	-5.625%	91	1,829	-34.879%
2026-02-09	5.0500	5.0500	4.8000	4.8000	+4.348%	53	1,778	-38.542%
2026-02-06	4.2000	4.6700	4.2000	4.6000	+24.324%	232	1,778	-35.870%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+48.000%	1,500	1,546	-20.270%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+9.170%	10	46	+18.000%
2026-01-26	2.3400	2.3500	2.2900	2.2900	-2.553%	5	46	+28.821%
2026-01-23	2.4000	2.4000	2.3500	2.3500	+17.500%	15	48	+25.532%
2026-01-22	1.9900	2.0000	1.9200	2.0000	-14.894%	35	48	+47.500%
2026-01-16	2.2500	2.3700	2.2500	2.3500	-6.000%	11	6	+25.532%
2026-01-09	2.6100	2.6100	2.5000	2.5000	+4.167%	2	6	+18.000%
2026-01-08	1.7200	2.5500	1.7200	2.4000	+51.899%	4	4	+22.917%
2026-01-07	1.5800	1.5800	1.5800	1.5800	+24.409%	1	2	+86.709%
2025-12-24	1.2700	1.2700	1.2700	1.2700	0.000%	1	0	+132.283%