Dark

COP20260821C125
COP Aug 21 2026 125.00 Call (COP260821C00125000)
option OPRA

EOD

Jul 20, 2026

1.59+11.972%(+0.17)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.4000	1.7700	1.4000	1.5900	+11.972%	431	2,874	0.000%
2026-07-17	1.5000	1.5000	1.1600	1.4200	+42.000%	17	2,490	+11.972%
2026-07-16	1.0100	1.0500	0.9400	1.0000	+28.205%	44	2,487	+59.000%
2026-07-15	0.7400	0.9000	0.7400	0.7800	-15.217%	92	2,446	+103.846%
2026-07-14	1.2600	1.3000	0.7400	0.9200	-25.203%	107	2,385	+72.826%
2026-07-13	0.7800	1.2500	0.7800	1.2300	+98.387%	108	2,343	+29.268%
2026-07-10	0.6800	0.7000	0.5500	0.6200	-6.061%	38	2,329	+156.452%
2026-07-09	0.9000	0.9000	0.6400	0.6600	-30.526%	27	2,305	+140.909%
2026-07-08	0.9500	1.1800	0.7900	0.9500	+37.681%	1,312	2,319	+67.368%
2026-07-07	0.4200	0.7300	0.4200	0.6900	+97.143%	63	1,058	+130.435%
2026-07-06	0.4000	0.5300	0.3500	0.3500	-12.500%	11	1,057	+354.286%
2026-07-02	0.4800	0.5100	0.3500	0.4000	-9.091%	17	1,067	+297.500%
2026-07-01	0.4900	0.4900	0.4000	0.4400	+2.326%	64	1,067	+261.364%
2026-06-30	0.4600	0.7100	0.4300	0.4300	-4.444%	43	1,103	+269.767%
2026-06-29	0.6800	0.6800	0.4500	0.4500	-25.000%	105	1,114	+253.333%
2026-06-26	0.6900	0.6900	0.5500	0.6000	-25.000%	41	1,076	+165.000%
2026-06-25	0.7900	0.8400	0.7100	0.8000	-8.046%	13	1,035	+98.750%
2026-06-24	1.0100	1.2300	0.7500	0.8700	-35.075%	87	1,037	+82.759%
2026-06-23	1.3000	1.4600	1.2500	1.3400	-2.899%	264	1,006	+18.657%
2026-06-22	1.4100	1.4100	1.2500	1.3800	+12.195%	63	942	+15.217%
2026-06-18	1.3500	1.3500	1.1400	1.2300	-25.455%	24	934	+29.268%
2026-06-17	1.8500	1.8600	1.6500	1.6500	-8.333%	55	934	-3.636%
2026-06-16	1.7000	1.8200	1.6200	1.8000	-21.739%	33	934	-11.667%
2026-06-15	2.1300	2.6500	1.9800	2.3000	-38.172%	55	923	-30.870%
2026-06-12	3.2000	4.2600	3.1900	3.7200	-7.463%	179	920	-57.258%
2026-06-11	5.3500	5.3500	4.0200	4.0200	-31.282%	25	894	-60.448%
2026-06-10	5.2000	6.0200	5.2000	5.8500	+44.444%	70	886	-72.821%
2026-06-09	3.9000	4.1500	3.8500	4.0500	-19.000%	22	856	-60.741%
2026-06-08	5.3500	5.3500	4.9000	5.0000	+7.527%	61	842	-68.200%
2026-06-05	5.1500	5.1500	4.6500	4.6500	-13.084%	35	847	-65.806%
2026-06-04	5.1000	5.3500	5.1000	5.3500	-0.926%	18	857	-70.280%
2026-06-03	4.6500	5.7000	4.5800	5.4000	+18.681%	77	849	-70.556%
2026-06-02	4.0500	4.6000	4.0500	4.5500	+12.346%	58	830	-65.055%
2026-06-01	4.0000	4.6000	4.0000	4.0500	+22.727%	41	837	-60.741%
2026-05-29	3.2500	3.3500	3.1500	3.3000	-13.613%	25	821	-51.818%
2026-05-28	3.9000	3.9000	3.8200	3.8200	-4.500%	7	826	-58.377%
2026-05-27	4.0800	4.4000	4.0000	4.0000	-23.077%	15	823	-60.250%
2026-05-26	5.9000	5.9000	5.2000	5.2000	-16.800%	239	823	-69.423%
2026-05-22	6.3000	6.3000	6.2400	6.2500	-5.873%	6	884	-74.560%
2026-05-21	7.3900	7.4200	6.6400	6.6400	-12.053%	33	859	-76.054%
2026-05-20	9.0000	9.0000	7.5500	7.5500	-15.642%	37	859	-78.940%
2026-05-19	9.1000	9.1000	8.9500	8.9500	-0.556%	6	856	-82.235%
2026-05-18	8.6000	9.0000	8.6000	9.0000	+20.321%	8	856	-82.333%
2026-05-15	7.0800	7.4800	7.0800	7.4800	+22.422%	8	856	-78.743%
2026-05-14	5.4000	6.2000	5.4000	6.1100	+22.200%	8	855	-73.977%
2026-05-13	4.8000	5.0000	4.8000	5.0000	-9.910%	10	838	-68.200%
2026-05-12	4.8500	5.6000	4.8500	5.5500	+18.085%	61	838	-71.351%
2026-05-11	4.8000	4.8000	4.7000	4.7000	+22.078%	38	838	-66.170%
2026-05-08	4.1000	4.3000	3.8100	3.8500	-14.063%	73	837	-58.701%
2026-05-07	4.7500	4.7500	4.2900	4.4800	-24.324%	24	820	-64.509%
2026-05-06	6.3000	6.3500	5.8100	5.9200	-32.343%	12	800	-73.142%
2026-05-05	8.7000	8.7500	8.4000	8.7500	-2.235%	16	804	-81.829%
2026-05-04	7.9400	9.2500	7.9400	8.9500	0.000%	24	799	-82.235%
2026-05-01	8.9700	8.9700	8.8000	8.9500	-13.942%	5	783	-82.235%
2026-04-30	9.5500	10.4000	9.5500	10.4000	-4.587%	19	783	-84.712%
2026-04-29	9.7600	11.0000	9.7600	10.9000	+40.103%	52	796	-85.413%
2026-04-27	7.1500	7.7800	7.1500	7.7800	+5.135%	52	811	-79.563%
2026-04-24	8.8500	8.8500	7.2000	7.4000	-11.905%	83	837	-78.514%
2026-04-22	7.7500	8.4000	7.7500	8.4000	+16.667%	14	784	-81.071%
2026-04-21	5.9000	7.2000	5.9000	7.2000	+38.728%	40	781	-77.917%
2026-04-17	5.2000	5.2000	4.0000	5.1900	-31.076%	50	781	-69.364%
2026-04-16	7.5300	7.5300	7.5300	7.5300	+10.735%	5	755	-78.884%
2026-04-15	6.1000	6.8000	6.1000	6.8000	+9.677%	22	750	-76.618%
2026-04-14	6.2300	6.2300	6.1000	6.2000	-31.492%	8	752	-74.355%
2026-04-13	9.0500	9.0500	9.0500	9.0500	+9.168%	1	746	-82.431%
2026-04-10	8.2900	8.2900	8.2900	8.2900	-14.800%	1	745	-80.820%
2026-04-09	9.7300	9.7300	9.7300	9.7300	+1.885%	5	744	-83.659%
2026-04-08	8.6000	9.5500	8.6000	9.5500	-40.313%	4	744	-83.351%
2026-04-07	16.0500	16.0500	16.0000	16.0000	+11.111%	11	748	-90.063%
2026-04-02	13.9500	14.4000	13.9500	14.4000	+20.502%	2	738	-88.958%
2026-04-01	12.7500	12.9200	11.9500	11.9500	-33.500%	5	738	-86.695%
2026-03-31	15.7500	18.0600	15.7000	17.9700	+4.174%	43	741	-91.152%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+2.131%	1	720	-90.783%
2026-03-26	14.7100	16.8900	14.2500	16.8900	+22.926%	54	720	-90.586%
2026-03-25	13.7000	13.7400	13.7000	13.7400	-2.276%	4	758	-88.428%
2026-03-24	14.0500	14.2800	14.0500	14.0600	+11.765%	548	758	-88.691%
2026-03-23	13.0000	13.0000	12.5500	12.5800	-0.159%	46	484	-87.361%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+7.692%	2	481	-87.381%
2026-03-19	10.9500	12.0300	10.9500	11.7000	+6.364%	69	479	-86.410%
2026-03-18	10.3500	11.0500	10.0500	11.0000	+5.263%	109	431	-85.545%
2026-03-17	10.5000	10.5000	10.4500	10.4500	+7.179%	134	508	-84.785%
2026-03-16	9.4500	9.8200	9.2500	9.7500	-3.846%	41	508	-83.692%
2026-03-13	9.3000	10.1400	9.3000	10.1400	+10.578%	37	549	-84.320%
2026-03-12	8.2000	9.2000	8.2000	9.1700	+33.869%	23	571	-82.661%
2026-03-11	6.3000	6.8500	6.2000	6.8500	+9.600%	32	562	-76.788%
2026-03-10	6.8000	6.8000	6.2400	6.2500	-23.594%	4	578	-74.560%
2026-03-09	8.1800	8.1800	8.1800	8.1800	+9.799%	1	577	-80.562%
2026-03-06	7.7500	8.0500	7.4500	7.4500	-3.247%	58	615	-78.658%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+14.925%	1	559	-79.351%
2026-03-04	6.9500	6.9500	6.6500	6.7000	-22.989%	12	559	-76.269%
2026-03-03	8.6500	9.7000	8.5900	8.7000	+11.825%	56	552	-81.724%
2026-03-02	8.5000	8.5000	7.1400	7.7800	+48.190%	54	565	-79.563%
2026-02-27	5.2000	5.2500	5.2000	5.2500	+6.061%	18	578	-69.714%
2026-02-26	3.9000	4.9500	3.8500	4.9500	+17.857%	76	596	-67.879%
2026-02-25	4.7500	4.7500	4.1000	4.2000	-1.176%	9	601	-62.143%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-3.409%	6	601	-62.588%
2026-02-23	4.4500	4.4500	4.2000	4.4000	-2.004%	72	601	-63.864%
2026-02-20	4.5000	4.5000	4.4900	4.4900	-12.476%	115	529	-64.588%
2026-02-19	5.3000	5.4500	5.1300	5.1300	+17.931%	19	464	-69.006%
2026-02-18	4.3500	4.3500	4.1000	4.3500	+22.535%	68	459	-63.448%
2026-02-17	3.5500	3.5500	3.4500	3.5500	-19.318%	39	441	-55.211%
2026-02-13	4.3500	4.4000	4.3500	4.4000	+3.529%	2	444	-63.864%
2026-02-12	3.9500	4.4000	3.9500	4.2500	+11.549%	43	444	-62.588%
2026-02-11	3.6000	3.8100	3.4000	3.8100	+14.759%	217	442	-58.268%
2026-02-10	3.3200	3.3200	3.3200	3.3200	+2.154%	16	519	-52.108%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+37.131%	2	505	-51.077%
2026-02-02	2.2700	2.5000	2.2700	2.3700	-21.000%	4	505	-32.911%
2026-01-29	2.6200	3.0000	2.6200	3.0000	+67.598%	168	505	-47.000%
2026-01-27	1.7900	1.7900	1.7900	1.7900	+7.831%	1	354	-11.173%
2026-01-26	1.6600	1.6600	1.6600	1.6600	+14.483%	1	354	-4.217%
2026-01-22	1.3700	1.4500	1.3100	1.4500	-19.444%	152	354	+9.655%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-18.182%	1	203	-11.667%
2026-01-15	2.2000	2.2000	2.2000	2.2000	+20.219%	1	203	-27.727%
2026-01-12	1.8300	1.8300	1.8300	1.8300	-2.660%	1	202	-13.115%
2026-01-09	1.9000	2.2400	1.8600	1.8800	+20.513%	200	201	-15.426%
2026-01-08	1.5600	1.5600	1.5600	1.5600	0.000%	1	1	+1.923%