Dark

COP20260918C105
COP Sep 18 2026 105.00 Call (COP260918C00105000)
option OPRA

EOD

Jul 20, 2026

12.35+17.619%(+1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.3500	12.3500	12.3500	12.3500	+17.619%	1	899	0.000%
2026-07-16	10.0000	10.5000	10.0000	10.5000	+7.143%	5	900	+17.619%
2026-07-15	9.2000	9.8000	9.2000	9.8000	-5.769%	2	903	+26.020%
2026-07-13	9.4000	10.4000	9.4000	10.4000	+42.466%	6	903	+18.750%
2026-07-10	7.8500	7.8500	7.3000	7.3000	-4.575%	3	909	+69.178%
2026-07-09	9.0500	9.0500	7.6500	7.6500	-20.561%	39	907	+61.438%
2026-07-08	9.2000	9.8400	9.2000	9.6300	+21.745%	9	942	+28.245%
2026-07-07	5.8000	7.9600	5.8000	7.9100	+53.592%	160	944	+56.131%
2026-07-06	5.3000	5.5000	5.1500	5.1500	-3.738%	96	961	+139.806%
2026-07-02	5.6000	5.6000	5.2000	5.3500	0.000%	29	911	+130.841%
2026-07-01	5.3000	5.6000	5.2200	5.3500	-10.833%	51	911	+130.841%
2026-06-30	6.0000	6.0000	5.7600	6.0000	+0.840%	32	870	+105.833%
2026-06-29	6.6000	6.6500	5.9000	5.9500	-7.465%	208	855	+107.563%
2026-06-26	6.4300	6.4300	6.4300	6.4300	-8.143%	3	665	+92.068%
2026-06-25	7.4000	7.4000	7.0000	7.0000	-9.091%	9	665	+76.429%
2026-06-24	7.2000	7.7000	7.1500	7.7000	-18.085%	347	664	+60.390%
2026-06-23	9.4000	9.4000	9.4000	9.4000	+0.535%	3	364	+31.383%
2026-06-22	9.2000	9.5000	9.2000	9.3500	+9.102%	10	361	+32.086%
2026-06-18	8.6000	8.6500	8.1000	8.5700	-16.390%	250	237	+44.107%
2026-06-16	10.2500	10.3000	10.2000	10.2500	-13.283%	30	237	+20.488%
2026-06-15	11.2000	11.8200	11.1100	11.8200	-37.724%	5	228	+4.484%
2026-06-10	18.9900	18.9900	18.9800	18.9800	+18.551%	3	226	-34.932%
2026-06-09	16.0100	16.0100	16.0100	16.0100	-6.756%	1	226	-22.861%
2026-06-04	17.1700	17.1700	17.1700	17.1700	+1.119%	2	227	-28.072%
2026-06-03	16.9800	16.9800	16.9800	16.9800	+7.332%	1	229	-27.267%
2026-06-01	13.6000	15.8200	13.6000	15.8200	+19.848%	2	229	-21.934%
2026-05-29	13.2000	13.2000	13.2000	13.2000	-17.808%	1	228	-6.439%
2026-05-26	16.0600	16.0600	16.0600	16.0600	+12.702%	1	228	-23.101%
2026-05-08	14.2500	14.2500	14.2500	14.2500	-20.745%	2	227	-13.333%
2026-05-06	17.9800	17.9800	17.9800	17.9800	-19.191%	1	225	-31.313%
2026-05-05	22.2500	22.2500	22.2500	22.2500	+2.771%	3	224	-44.494%
2026-05-04	21.6500	21.6500	21.6500	21.6500	-1.903%	1	227	-42.956%
2026-05-01	22.0700	22.0700	22.0700	22.0700	-14.952%	1	225	-44.042%
2026-04-29	25.7500	25.9500	25.7500	25.9500	+26.155%	2	225	-52.408%
2026-04-27	20.5700	20.5700	20.5700	20.5700	-9.103%	5	226	-39.961%
2026-04-23	22.6300	22.6300	22.6300	22.6300	+10.122%	5	221	-45.426%
2026-04-22	20.5500	20.5500	20.5500	20.5500	+43.706%	2	221	-39.903%
2026-04-17	13.6800	14.3000	13.6800	14.3000	-22.493%	3	223	-13.636%
2026-04-14	21.2000	21.2000	18.4500	18.4500	-15.016%	2	223	-33.062%
2026-04-10	21.7100	21.7100	21.7100	21.7100	-20.330%	1	224	-43.114%
2026-04-01	26.3600	27.2500	26.3600	27.2500	-14.443%	18	224	-54.679%
2026-03-26	31.8000	31.8500	31.8000	31.8500	+11.872%	22	224	-61.224%
2026-03-24	26.7000	29.1000	26.7000	28.4700	+8.005%	27	204	-56.621%
2026-03-20	26.7000	26.9000	26.0000	26.3600	+10.756%	13	178	-53.149%
2026-03-18	23.8000	23.8000	23.8000	23.8000	+7.304%	1	178	-48.109%
2026-03-16	22.1800	22.1800	22.1800	22.1800	+4.376%	1	178	-44.319%
2026-03-12	21.2500	21.2500	21.2500	21.2500	+30.769%	2	178	-41.882%
2026-03-10	16.9500	16.9500	16.2500	16.2500	-13.564%	36	176	-24.000%
2026-03-06	19.1300	19.1300	18.8000	18.8000	-1.571%	9	211	-34.309%
2026-03-05	19.1000	19.1000	19.1000	19.1000	+0.526%	2	211	-35.340%
2026-03-03	19.2000	19.2000	19.0000	19.0000	-1.299%	45	211	-35.000%
2026-03-02	18.8800	19.2500	18.8800	19.2500	+34.146%	2	186	-35.844%
2026-02-27	14.2500	14.3500	14.2000	14.3500	+9.125%	70	187	-13.937%
2026-02-25	13.1500	13.1500	13.1500	13.1500	-13.487%	1	191	-6.084%
2026-02-19	15.2000	15.2000	15.2000	15.2000	+15.677%	5	191	-18.750%
2026-02-18	13.1400	13.1400	13.1400	13.1400	+11.640%	2	191	-6.012%
2026-02-17	14.1200	14.1200	11.7700	11.7700	-12.944%	16	191	+4.928%
2026-02-13	13.5200	13.5200	13.5200	13.5200	+0.148%	1	191	-8.654%
2026-02-12	13.7500	13.7500	13.5000	13.5000	+1.504%	11	191	-8.519%
2026-02-11	12.2200	13.3000	12.2200	13.3000	+22.694%	2	181	-7.143%
2026-02-10	11.0100	11.0100	10.8400	10.8400	-10.413%	12	181	+13.930%
2026-02-09	12.1000	12.1000	12.1000	12.1000	+9.304%	1	191	+2.066%
2026-02-06	11.0200	11.0700	11.0200	11.0700	+20.326%	6	192	+11.563%
2026-02-05	9.1600	9.2000	9.1600	9.2000	-21.635%	6	198	+34.239%
2026-02-04	10.0000	13.3500	10.0000	11.7400	+23.970%	15	196	+5.196%
2026-02-03	9.4700	9.4700	9.4700	9.4700	+9.861%	1	201	+30.412%
2026-01-30	8.6200	8.6200	8.6200	8.6200	-7.312%	1	200	+43.271%
2026-01-29	9.7500	9.7500	9.1000	9.3000	+20.779%	32	200	+32.796%
2026-01-28	7.8800	7.8800	7.5000	7.7000	+6.944%	6	192	+60.390%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+20.000%	1	191	+71.528%
2026-01-22	6.1300	6.1300	6.0000	6.0000	+5.263%	6	190	+105.833%
2026-01-20	6.5000	6.5000	5.7000	5.7000	-12.977%	4	190	+116.667%
2026-01-16	6.3800	6.5500	6.3800	6.5500	-11.486%	3	185	+88.550%
2026-01-15	7.0000	7.4000	7.0000	7.4000	-14.943%	2	185	+66.892%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+26.087%	10	184	+41.954%
2026-01-09	7.3500	7.3500	6.9000	6.9000	-3.497%	5	177	+78.986%
2026-01-08	6.6800	7.1500	6.6800	7.1500	+44.444%	4	177	+72.727%
2026-01-07	5.4800	5.6500	4.9500	4.9500	-25.000%	30	176	+149.495%
2026-01-06	6.4000	7.0000	6.4000	6.6000	-9.959%	32	168	+87.121%
2026-01-05	7.0200	7.5500	7.0200	7.3300	+39.619%	4	146	+68.486%
2026-01-02	4.9200	5.4000	4.5600	5.2500	+12.903%	4	142	+135.238%
2025-12-30	4.5000	4.6500	4.5000	4.6500	+19.845%	4	139	+165.591%
2025-12-26	3.8800	3.8800	3.8800	3.8800	-9.767%	2	135	+218.299%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-4.444%	3	137	+187.209%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-3.226%	3	137	+174.444%
2025-12-22	4.8200	4.8200	4.6500	4.6500	+0.216%	2	135	+165.591%
2025-12-17	4.4500	4.6400	4.4500	4.6400	+25.405%	4	135	+166.164%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-35.540%	1	135	+233.784%
2025-12-12	5.8700	5.8700	5.7400	5.7400	+16.667%	2	135	+115.157%
2025-12-09	4.9200	4.9200	4.9200	4.9200	-4.466%	2	134	+151.016%
2025-12-08	5.2000	5.2000	5.1500	5.1500	-4.630%	5	134	+139.806%
2025-12-05	5.4000	5.4000	5.4000	5.4000	+50.000%	2	132	+128.704%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-16.279%	2	130	+243.056%
2025-12-01	4.2000	4.3000	4.2000	4.3000	+22.857%	7	129	+187.209%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+6.061%	1	126	+252.857%
2025-11-25	3.3000	3.3000	3.3000	3.3000	-23.256%	1	125	+274.242%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-4.444%	7	125	+187.209%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-0.881%	6	118	+174.444%
2025-11-11	4.5400	4.5400	4.5400	4.5400	+33.529%	1	112	+172.026%
2025-11-10	3.4000	3.4000	3.4000	3.4000	-16.049%	1	112	+263.235%
2025-10-16	4.0500	4.0500	4.0500	4.0500	-7.955%	1	111	+204.938%
2025-10-13	4.3500	4.4000	4.3500	4.4000	+0.917%	11	112	+180.682%
2025-10-10	4.3600	4.3600	4.3600	4.3600	-36.812%	2	112	+183.257%
2025-09-29	6.9000	6.9000	6.9000	6.9000	-21.946%	2	113	+78.986%
2025-09-26	8.8800	8.8800	8.8400	8.8400	+54.007%	4	111	+39.706%
2025-09-22	5.2200	5.7400	5.2200	5.7400	+8.918%	3	109	+115.157%
2025-09-19	5.7500	5.7500	5.2700	5.2700	-20.990%	12	106	+134.345%
2025-09-16	6.6700	6.6700	6.6700	6.6700	+19.749%	2	108	+85.157%
2025-09-15	5.5700	5.5700	5.5700	5.5700	-8.987%	10	107	+121.724%
2025-09-11	6.1200	6.1200	6.1200	6.1200	+2.000%	1	98	+101.797%
2025-09-10	6.0000	6.0000	6.0000	6.0000	+19.522%	1	98	+105.833%
2025-09-08	5.0200	5.0200	5.0200	5.0200	-13.448%	1	98	+146.016%
2025-09-05	5.8000	5.8000	5.8000	5.8000	-17.143%	1	98	+112.931%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+3.550%	5	98	+76.429%
2025-09-03	6.7600	6.7600	6.7600	6.7600	-24.469%	10	93	+82.692%
2025-08-29	8.7000	8.9500	8.7000	8.9500	+3.468%	5	88	+37.989%
2025-08-27	8.6500	8.6500	8.6500	8.6500	+8.805%	1	88	+42.775%
2025-08-22	8.0000	8.0000	7.9500	7.9500	+11.189%	7	87	+55.346%
2025-08-06	7.1500	7.1500	7.1500	7.1500	+11.719%	4	80	+72.727%
2025-08-04	6.1900	6.4000	6.1900	6.4000	-2.588%	7	78	+92.969%
2025-08-01	6.5700	6.5700	6.5700	6.5700	-18.889%	4	78	+87.976%
2025-07-30	8.1000	8.1000	8.1000	8.1000	-8.475%	5	76	+52.469%
2025-07-29	8.4000	8.8500	8.4000	8.8500	+44.608%	6	74	+39.548%
2025-07-18	6.1200	6.1200	6.1200	6.1200	-5.846%	3	70	+101.797%
2025-07-17	6.5000	6.5000	6.5000	6.5000	-18.444%	4	70	+90.000%
2025-07-14	7.9700	7.9700	7.9700	7.9700	-11.444%	10	68	+54.956%
2025-07-08	8.5000	9.0000	8.5000	9.0000	+47.541%	26	68	+37.222%
2025-06-30	6.1000	6.1000	6.1000	6.1000	-38.939%	2	72	+102.459%
2025-06-13	10.0000	10.0000	9.9900	9.9900	+85.000%	10	72	+23.624%
2025-06-05	5.4000	5.4000	5.4000	5.4000	-0.917%	3	67	+128.704%
2025-06-04	5.9700	5.9700	5.4500	5.4500	-0.183%	23	64	+126.606%
2025-05-29	5.4600	5.4600	5.4600	5.4600	+2.056%	3	64	+126.190%
2025-05-27	5.5600	5.5600	5.3500	5.3500	0.000%	61	61	+130.841%