Dark

COP20260918C100
COP Sep 18 2026 100.00 Call (COP260918C00100000)
option OPRA

EOD

Jul 20, 2026

16.43+2.688%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	16.4300	16.4300	16.4300	16.4300	+2.688%	1	448	0.000%
2026-07-17	16.0000	16.0000	15.1500	16.0000	+13.636%	11	449	+2.688%
2026-07-16	14.0800	14.0800	14.0800	14.0800	+12.640%	6	450	+16.690%
2026-07-15	11.9000	12.5000	11.9000	12.5000	-9.091%	21	450	+31.440%
2026-07-13	13.3500	13.7500	13.3500	13.7500	+20.614%	3	430	+19.491%
2026-07-10	11.1100	11.4000	11.1100	11.4000	+8.262%	3	431	+44.123%
2026-07-09	11.1000	11.1000	10.5300	10.5300	-16.429%	4	430	+56.030%
2026-07-08	12.9000	12.9000	12.6000	12.6000	+14.545%	3	428	+30.397%
2026-07-07	9.2000	11.0000	9.2000	11.0000	+44.737%	6	431	+49.364%
2026-07-06	8.0000	8.0000	7.6000	7.6000	-8.434%	15	432	+116.184%
2026-07-02	8.1200	8.3000	8.0000	8.3000	+2.469%	33	435	+97.952%
2026-07-01	8.1000	8.1000	8.1000	8.1000	-0.613%	3	435	+102.840%
2026-06-30	8.8100	8.8100	8.1500	8.1500	-7.386%	12	432	+101.595%
2026-06-29	8.9500	9.3500	8.8000	8.8000	-8.524%	4	426	+86.705%
2026-06-26	9.5000	9.6300	9.5000	9.6200	-3.024%	8	427	+70.790%
2026-06-25	9.3600	10.1500	9.3600	9.9200	-7.290%	4	428	+65.625%
2026-06-24	10.6000	10.7000	10.5500	10.7000	-17.692%	10	426	+53.551%
2026-06-23	13.0000	13.0000	13.0000	13.0000	+15.556%	1	426	+26.385%
2026-06-18	13.0000	13.0000	11.2500	11.2500	-19.643%	12	420	+46.044%
2026-06-17	14.0000	14.0000	14.0000	14.0000	+2.790%	10	420	+17.357%
2026-06-16	13.8400	13.8400	13.6200	13.6200	-6.263%	6	420	+20.631%
2026-06-15	14.6000	14.6000	14.5300	14.5300	-20.601%	2	424	+13.076%
2026-06-12	18.3000	18.3000	18.3000	18.3000	+8.605%	25	424	-10.219%
2026-05-29	16.8500	16.8500	16.8500	16.8500	-37.593%	10	399	-2.493%
2026-05-18	25.4000	27.0000	25.4000	27.0000	+8.000%	6	409	-39.148%
2026-05-15	25.0000	25.0000	25.0000	25.0000	+13.843%	4	415	-34.280%
2026-05-14	21.9600	21.9600	21.9600	21.9600	+7.174%	2	415	-25.182%
2026-05-12	20.4900	20.4900	20.4900	20.4900	+6.719%	6	409	-19.815%
2026-05-11	19.2000	19.2000	19.2000	19.2000	+10.983%	5	409	-14.427%
2026-05-08	17.3000	17.3000	17.3000	17.3000	-4.683%	3	404	-5.029%
2026-05-07	18.1500	18.1500	18.1500	18.1500	-15.581%	25	401	-9.477%
2026-05-06	22.0000	22.0000	21.5000	21.5000	-20.370%	5	376	-23.581%
2026-05-04	26.5100	27.0000	26.4100	27.0000	-5.130%	8	372	-39.148%
2026-04-30	28.4600	28.4600	28.4600	28.4600	+1.861%	1	375	-42.270%
2026-04-23	27.0000	27.9400	27.0000	27.9400	+12.119%	26	376	-41.195%
2026-04-22	24.9200	24.9200	24.9200	24.9200	+14.050%	1	384	-34.069%
2026-04-21	21.8500	21.8500	21.8500	21.8500	+33.232%	1	383	-24.805%
2026-04-17	18.7200	18.7200	16.4000	16.4000	-34.400%	4	383	+0.183%
2026-04-08	25.0000	25.0000	25.0000	25.0000	-27.007%	3	383	-34.280%
2026-04-07	34.2500	34.2500	34.2500	34.2500	+12.924%	3	386	-52.029%
2026-04-01	30.3300	30.3300	30.3300	30.3300	-18.468%	1	386	-45.829%
2026-03-31	36.5000	37.2000	36.0000	37.2000	-0.535%	4	386	-55.833%
2026-03-30	37.2500	37.4000	37.2500	37.4000	+18.018%	4	386	-56.070%
2026-03-25	31.6900	31.6900	31.6900	31.6900	-2.492%	1	386	-48.154%
2026-03-24	32.5000	32.5000	32.5000	32.5000	+6.313%	1	386	-49.446%
2026-03-20	29.9500	30.5700	29.9500	30.5700	+4.692%	5	387	-46.254%
2026-03-19	29.2000	29.2000	29.2000	29.2000	+7.156%	1	386	-43.733%
2026-03-18	27.2500	27.2500	27.2500	27.2500	+0.814%	1	386	-39.706%
2026-03-17	27.0300	27.0300	27.0300	27.0300	+3.365%	10	386	-39.216%
2026-03-16	26.1500	26.1500	26.1500	26.1500	+5.870%	1	376	-37.170%
2026-03-13	24.9500	24.9500	24.7000	24.7000	+2.066%	21	377	-33.482%
2026-03-12	24.2000	24.2000	24.2000	24.2000	+14.151%	9	375	-32.107%
2026-03-11	21.0000	21.2000	20.8800	21.2000	+5.788%	8	366	-22.500%
2026-03-10	21.9500	21.9500	19.6500	20.0400	-12.105%	83	363	-18.014%
2026-03-09	22.3700	22.9000	22.3700	22.8000	+6.047%	41	414	-27.939%
2026-03-06	22.8300	22.8300	21.5000	21.5000	+0.093%	8	374	-23.581%
2026-03-05	22.5000	22.5000	21.4800	21.4800	-10.760%	5	371	-23.510%
2026-03-03	24.0700	24.0700	24.0700	24.0700	+12.687%	1	369	-31.741%
2026-03-02	21.7700	21.7700	21.3600	21.3600	+22.618%	7	369	-23.081%
2026-02-27	17.4200	17.4200	17.4200	17.4200	+6.740%	2	362	-5.683%
2026-02-23	16.3200	16.3200	16.3200	16.3200	0.000%	3	364	+0.674%
2026-02-18	15.4600	16.3200	15.4600	16.3200	+2.000%	6	363	+0.674%
2026-02-11	14.8000	16.0000	14.8000	16.0000	+11.888%	11	364	+2.688%
2026-02-09	14.3000	14.3000	14.3000	14.3000	+1.418%	2	354	+14.895%
2026-02-06	13.1500	14.1000	13.1500	14.1000	+16.819%	4	356	+16.525%
2026-02-05	13.7500	14.6000	12.0000	12.0700	-17.159%	5	358	+36.123%
2026-02-04	13.7800	14.5700	13.6200	14.5700	+23.475%	5	361	+12.766%
2026-02-03	12.0800	12.0800	11.8000	11.8000	+3.965%	3	362	+39.237%
2026-01-30	11.3500	11.3500	11.3500	11.3500	-6.967%	5	360	+44.758%
2026-01-29	12.2000	12.2000	12.2000	12.2000	+37.853%	1	360	+34.672%
2026-01-23	8.8500	8.8500	8.8500	8.8500	+15.686%	10	361	+85.650%
2026-01-20	8.5100	8.6400	7.6400	7.6500	-10.000%	8	351	+114.771%
2026-01-16	8.5000	8.5000	8.5000	8.5000	-14.573%	1	348	+93.294%
2026-01-15	9.9500	9.9500	9.9500	9.9500	-8.799%	1	348	+65.126%
2026-01-14	8.9400	10.9100	8.9400	10.9100	+39.872%	38	348	+50.596%
2026-01-12	7.8000	7.8000	7.8000	7.8000	-14.286%	1	325	+110.641%
2026-01-09	9.7500	9.7500	9.1000	9.1000	-1.087%	8	325	+80.549%
2026-01-08	9.2000	9.2000	9.1500	9.2000	+41.538%	20	324	+78.587%
2026-01-07	7.4300	7.4700	6.5000	6.5000	-28.571%	24	324	+152.769%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-8.081%	21	322	+80.549%
2026-01-05	10.2000	10.2000	9.0000	9.9000	+29.921%	10	304	+65.960%
2026-01-02	7.7400	7.7400	7.6200	7.6200	+23.701%	21	304	+115.617%
2025-12-23	6.1600	6.1600	6.1600	6.1600	-3.750%	1	293	+166.721%
2025-12-22	6.5000	6.5000	6.4000	6.4000	+1.749%	4	292	+156.719%
2025-12-19	6.2900	6.2900	6.2900	6.2900	+2.778%	1	292	+161.208%
2025-12-17	6.1200	6.1200	6.1200	6.1200	+14.179%	1	292	+168.464%
2025-12-16	5.5700	5.5700	5.3600	5.3600	-36.418%	8	292	+206.530%
2025-12-11	8.3600	8.4300	8.1500	8.4300	+1.812%	32	295	+94.899%
2025-12-10	7.2500	8.2800	7.2500	8.2800	+24.138%	34	294	+98.430%
2025-12-08	6.6700	6.6700	6.6700	6.6700	-6.056%	10	275	+146.327%
2025-12-05	6.6400	7.1000	6.6400	7.1000	+23.478%	3	265	+131.408%
2025-12-03	5.7500	5.7500	5.7500	5.7500	+11.650%	1	265	+185.739%
2025-12-02	5.1000	5.1500	5.1000	5.1500	-7.207%	12	264	+219.029%
2025-12-01	5.9500	5.9500	5.5500	5.5500	+9.252%	4	254	+196.036%
2025-11-28	5.0800	5.0800	5.0800	5.0800	+12.889%	2	252	+223.425%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-14.286%	5	252	+265.111%
2025-11-24	4.9000	5.2500	4.9000	5.2500	-6.250%	7	252	+212.952%
2025-11-17	5.6000	5.6000	5.6000	5.6000	-11.111%	1	254	+193.393%
2025-11-14	5.3500	6.3000	5.3500	6.3000	+15.174%	11	254	+160.794%
2025-11-13	5.8500	5.8500	5.4700	5.4700	-0.545%	40	254	+200.366%
2025-11-12	5.5500	5.5500	5.5000	5.5000	-6.621%	5	244	+198.727%
2025-11-11	6.0000	6.1000	5.8900	5.8900	+28.322%	4	245	+178.947%
2025-11-06	4.5900	4.5900	4.5900	4.5900	-10.874%	2	241	+257.952%
2025-11-05	5.1000	5.1500	5.1000	5.1500	-3.738%	3	243	+219.029%
2025-11-03	6.0000	6.0000	5.0100	5.3500	-0.926%	86	196	+207.103%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-4.425%	2	196	+204.259%
2025-10-30	5.6500	5.6500	5.6500	5.6500	+7.619%	1	196	+190.796%
2025-10-29	5.1600	5.2500	5.1600	5.2500	+3.346%	4	195	+212.952%
2025-10-28	5.0800	5.0800	5.0800	5.0800	-6.789%	9	191	+223.425%
2025-10-27	5.4500	5.4500	5.4500	5.4500	+6.654%	3	197	+201.468%
2025-10-24	5.3500	5.3900	5.1100	5.1100	-14.833%	9	197	+221.526%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+20.000%	5	198	+173.833%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+5.263%	2	203	+228.600%
2025-10-21	4.7500	4.9000	4.7500	4.7500	-6.496%	13	201	+245.895%
2025-10-17	5.0800	5.0800	5.0800	5.0800	-6.789%	2	205	+223.425%
2025-10-14	5.4500	5.4500	5.4500	5.4500	-5.052%	1	203	+201.468%
2025-10-13	5.7500	5.8100	5.7000	5.7400	-0.174%	214	203	+186.237%
2025-10-10	5.7500	5.7500	5.7500	5.7500	-31.953%	1	202	+185.739%
2025-10-06	8.4500	8.4500	8.4500	8.4500	+1.198%	1	202	+94.438%
2025-10-03	8.0000	8.3500	7.9500	8.3500	+5.830%	19	201	+96.766%
2025-10-02	7.8900	7.8900	7.8900	7.8900	-10.341%	1	183	+108.238%
2025-10-01	8.8000	8.8000	8.8000	8.8000	-16.981%	1	183	+86.705%
2025-09-26	10.6000	10.6000	10.6000	10.6000	+15.847%	5	182	+55.000%
2025-09-25	9.1500	9.1500	9.1500	9.1500	0.000%	2	177	+79.563%
2025-09-24	8.9600	9.5700	8.9300	9.1500	+10.909%	36	177	+79.563%
2025-09-23	8.3700	8.6200	8.2500	8.2500	+13.014%	9	142	+99.152%
2025-09-22	6.9000	7.3000	6.9000	7.3000	+3.546%	7	134	+125.068%
2025-09-19	7.2000	7.2000	6.9400	7.0500	-18.497%	118	136	+133.050%
2025-09-16	8.6500	8.6500	8.6500	8.6500	+13.517%	5	24	+89.942%
2025-09-10	7.6200	7.6200	7.6200	7.6200	+12.059%	1	29	+115.617%
2025-09-08	6.8000	6.8000	6.8000	6.8000	-20.930%	1	30	+141.618%
2025-09-04	8.6000	8.6000	8.6000	8.6000	0.000%	1	31	+91.047%
2025-09-03	9.7500	9.7500	8.6000	8.6000	-20.000%	2	32	+91.047%
2025-09-02	10.7500	10.7500	10.7500	10.7500	+4.878%	1	31	+52.837%
2025-08-28	10.3200	10.3200	10.2500	10.2500	-3.302%	2	30	+60.293%
2025-08-27	10.6000	10.6000	10.6000	10.6000	+0.952%	5	29	+55.000%
2025-08-25	10.4500	10.5000	10.3700	10.5000	+18.778%	6	24	+56.476%
2025-08-21	8.8400	8.8400	8.8400	8.8400	+5.238%	1	29	+85.860%
2025-08-19	8.6500	8.6500	8.4000	8.4000	-4.545%	2	30	+95.595%
2025-08-13	8.8000	8.8000	8.8000	8.8000	+0.571%	1	29	+86.705%
2025-08-06	8.7500	8.7500	8.7500	8.7500	+6.707%	5	29	+87.771%
2025-08-04	8.5500	8.5500	8.2000	8.2000	-26.193%	2	24	+100.366%
2025-07-29	11.0500	11.1100	11.0500	11.1100	+10.000%	31	23	+47.885%
2025-07-28	10.6300	10.6300	10.1000	10.1000	+22.871%	8	52	+62.673%
2025-07-17	8.2200	8.2200	8.2200	8.2200	-13.746%	1	44	+99.878%
2025-07-14	9.5300	9.5300	9.5300	9.5300	-2.755%	4	43	+72.403%
2025-07-09	9.8000	9.8000	9.8000	9.8000	+13.295%	1	39	+67.653%
2025-07-01	8.4000	8.6500	8.4000	8.6500	+4.217%	3	38	+89.942%
2025-06-24	8.3000	8.3000	8.3000	8.3000	-20.952%	2	36	+97.952%
2025-06-20	10.5000	10.5000	10.5000	10.5000	-6.667%	2	37	+56.476%
2025-06-16	11.2500	11.2500	11.2500	11.2500	+4.846%	1	37	+46.044%
2025-06-12	10.5000	10.7300	10.5000	10.7300	+56.414%	31	36	+53.122%
2025-06-05	6.8600	6.8600	6.8600	6.8600	0.000%	5	5	+139.504%