Dark

COP20260918C110
COP Sep 18 2026 110.00 Call (COP260918C00110000)
option OPRA

EOD

Sep 3, 2026

27.17-0.839%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	27.1700	27.1700	27.1700	27.1700	-0.839%	2	94	0.000%
2026-09-02	27.4000	27.4000	27.4000	27.4000	+34.776%	1	94	-0.839%
2026-08-28	20.3300	20.3300	20.3300	20.3300	-6.529%	1	95	+33.645%
2026-08-26	21.7500	21.7500	21.7500	21.7500	-14.706%	3	94	+24.920%
2026-08-21	25.5000	25.5000	25.5000	25.5000	+18.605%	15	94	+6.549%
2026-08-19	22.0000	22.0000	21.5000	21.5000	+7.500%	5	107	+26.372%
2026-08-18	20.0000	20.0000	20.0000	20.0000	+11.421%	1	104	+35.850%
2026-08-17	16.7000	17.9500	16.7000	17.9500	+5.588%	3	105	+51.365%
2026-08-14	15.9700	17.0500	15.9700	17.0000	+8.765%	49	106	+59.824%
2026-08-13	15.9000	15.9000	15.6000	15.6300	-8.863%	201	3,259	+73.832%
2026-08-12	16.0500	17.1500	15.8500	17.1500	+7.862%	6	3,260	+58.426%
2026-08-11	13.3800	16.1800	13.3800	15.9000	+16.484%	259	3,260	+70.881%
2026-08-10	12.0600	13.6500	12.0600	13.6500	+51.667%	10	3,199	+99.048%
2026-08-07	9.0000	9.0000	9.0000	9.0000	+5.140%	1	3,201	+201.889%
2026-08-06	8.0700	8.8000	8.0700	8.5600	+7.000%	8	3,201	+217.407%
2026-08-05	8.0000	8.0000	8.0000	8.0000	-21.415%	1	3,203	+239.625%
2026-08-04	9.4500	10.1800	9.4500	10.1800	-4.682%	8	3,204	+166.896%
2026-08-03	10.6800	10.6800	10.6800	10.6800	-9.492%	1	3,208	+154.401%
2026-07-31	11.1100	12.0000	11.1100	11.8000	+12.381%	3	3,208	+130.254%
2026-07-29	10.4000	11.0500	10.4000	10.5000	+18.644%	32	3,208	+158.762%
2026-07-27	11.0600	11.0600	8.8500	8.8500	-29.200%	11	3,218	+207.006%
2026-07-24	12.4000	12.6000	12.4000	12.5000	-3.101%	24	3,225	+117.360%
2026-07-23	14.0500	14.0500	12.9000	12.9000	+13.158%	17	3,244	+110.620%
2026-07-22	11.7700	11.9500	11.1500	11.4000	+11.765%	43	3,249	+138.333%
2026-07-21	9.6800	10.2000	9.4700	10.2000	+6.695%	27	3,251	+166.373%
2026-07-20	8.2000	9.6300	8.2000	9.5600	+19.799%	32	3,257	+184.205%
2026-07-17	9.1300	9.1300	7.9800	7.9800	+10.833%	13	3,250	+240.476%
2026-07-16	7.3000	7.3000	7.2000	7.2000	+14.286%	5	3,252	+277.361%
2026-07-15	6.9500	6.9500	5.6000	6.3000	-4.834%	22	3,252	+331.270%
2026-07-14	7.0200	7.0200	6.2000	6.6200	-11.733%	13	3,244	+310.423%
2026-07-13	6.7500	7.6700	6.7000	7.5000	+50.000%	69	3,239	+262.267%
2026-07-10	5.1000	5.2500	5.0000	5.0000	+2.041%	8	3,205	+443.400%
2026-07-09	5.9000	5.9000	4.9000	4.9000	-22.222%	41	3,204	+454.490%
2026-07-08	6.2000	6.9500	5.7500	6.3000	+17.757%	32	3,210	+331.270%
2026-07-07	3.7500	5.3500	3.7500	5.3500	+63.110%	197	3,212	+407.850%
2026-07-06	3.5000	3.5000	3.1500	3.2800	-3.245%	57	3,231	+728.354%
2026-07-02	3.5000	3.6300	3.3900	3.3900	+1.194%	29	3,203	+701.475%
2026-07-01	3.1700	3.5000	3.1700	3.3500	-9.459%	42	3,203	+711.045%
2026-06-30	3.7500	3.9000	3.7000	3.7000	-8.642%	22	3,197	+634.324%
2026-06-29	4.3500	4.3500	3.9700	4.0500	-2.410%	85	3,201	+570.864%
2026-06-26	4.6000	4.8500	4.1500	4.1500	-15.306%	101	3,233	+554.699%
2026-06-25	5.0500	5.1500	4.7900	4.9000	-6.667%	113	3,249	+454.490%
2026-06-24	5.1700	5.6000	5.1000	5.2500	-23.692%	56	3,297	+417.524%
2026-06-23	6.6000	7.0500	6.6000	6.8800	+5.846%	120	3,320	+294.913%
2026-06-22	6.0000	6.6000	6.0000	6.5000	+12.069%	45	3,331	+318.000%
2026-06-18	6.2900	6.3600	5.7500	5.8000	-22.148%	196	3,180	+368.448%
2026-06-17	7.5700	7.9000	7.1200	7.4500	-17.222%	43	3,180	+264.698%
2026-06-15	8.3500	9.0000	8.2600	9.0000	-34.307%	39	3,180	+201.889%
2026-06-10	13.7000	13.7000	13.7000	13.7000	-0.940%	1	3,157	+98.321%
2026-06-08	13.8600	13.8600	13.8300	13.8300	+1.691%	2	3,156	+96.457%
2026-06-05	13.6000	13.6000	13.6000	13.6000	-0.366%	1	3,155	+99.779%
2026-06-04	13.6500	13.6500	13.6500	13.6500	+16.170%	2	3,155	+99.048%
2026-06-01	12.2500	12.2500	11.7500	11.7500	-8.489%	4	3,155	+131.234%
2026-05-26	12.8400	12.8400	12.8400	12.8400	-15.803%	1	3,155	+111.604%
2026-05-22	15.2500	15.2500	15.2500	15.2500	-18.143%	1	3,154	+78.164%
2026-05-18	18.6300	18.6300	18.6300	18.6300	+49.639%	2	3,154	+45.840%
2026-05-12	12.5500	12.5500	12.4500	12.4500	+1.633%	4	3,154	+118.233%
2026-05-11	11.6000	12.2500	11.6000	12.2500	+10.162%	3	3,153	+121.796%
2026-05-08	11.1200	11.1200	11.1200	11.1200	-2.882%	4	3,151	+144.335%
2026-05-07	11.9400	11.9400	11.4500	11.4500	-21.360%	9	3,151	+137.293%
2026-05-06	14.5600	14.5600	14.5600	14.5600	-19.558%	3	3,151	+86.607%
2026-05-05	18.0500	18.1000	18.0500	18.1000	-3.364%	5	3,151	+50.110%
2026-05-04	18.7300	18.7300	18.7300	18.7300	-4.924%	2	3,148	+45.061%
2026-04-29	19.9000	19.9000	19.7000	19.7000	+1.026%	4	3,148	+37.919%
2026-04-23	19.5000	19.5000	19.5000	19.5000	+27.036%	1	3,149	+39.333%
2026-04-21	13.4300	15.3500	13.4300	15.3500	+12.208%	4	3,148	+77.003%
2026-04-20	13.6800	13.6800	13.6800	13.6800	-23.361%	3	3,148	+98.611%
2026-04-16	17.8500	17.8500	17.8500	17.8500	+15.834%	1	3,145	+52.213%
2026-04-14	15.4100	15.4100	15.4100	15.4100	-19.319%	1	3,144	+76.314%
2026-04-13	19.1000	19.1000	19.1000	19.1000	+6.407%	1	3,144	+42.251%
2026-04-10	17.9500	17.9500	17.9500	17.9500	-18.409%	1	3,143	+51.365%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+15.789%	1	3,144	+23.500%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-30.070%	8	3,144	+43.000%
2026-04-07	27.1700	27.1700	27.1700	27.1700	+15.864%	1	3,144	0.000%
2026-04-01	23.4500	23.4500	23.4500	23.4500	-17.835%	1	3,144	+15.864%
2026-03-27	28.5400	28.5400	28.5400	28.5400	+2.294%	1	3,143	-4.800%
2026-03-26	25.6000	27.9000	25.6000	27.9000	+18.120%	15	3,144	-2.616%
2026-03-25	23.6200	23.6200	23.6200	23.6200	-6.083%	1	3,133	+15.030%
2026-03-24	23.9200	25.4500	23.9200	25.1500	+12.932%	3	3,133	+8.032%
2026-03-23	22.2700	22.2700	22.2700	22.2700	-1.894%	1	3,134	+22.003%
2026-03-20	22.7700	23.0000	22.7000	22.7000	+4.850%	4	3,134	+19.692%
2026-03-19	21.9700	21.9700	21.5500	21.6500	+8.304%	3	3,132	+25.497%
2026-03-18	19.9900	19.9900	19.9900	19.9900	+3.844%	15	3,132	+35.918%
2026-03-17	19.0500	19.6200	19.0500	19.2500	+3.495%	3	3,132	+41.143%
2026-03-16	18.3000	18.6000	18.3000	18.6000	-0.161%	2	3,131	+46.075%
2026-03-13	18.6300	18.6300	18.6300	18.6300	+5.852%	1	3,131	+45.840%
2026-03-12	17.6000	17.6000	17.6000	17.6000	+22.392%	4	3,130	+54.375%
2026-03-11	13.6500	14.3800	13.6500	14.3800	-10.405%	2	3,126	+88.943%
2026-03-09	15.7100	16.0500	15.6900	16.0500	-0.619%	11	3,125	+69.283%
2026-03-06	16.1500	16.1500	16.1500	16.1500	+11.456%	9	3,127	+68.235%
2026-03-04	14.0000	14.4900	13.9300	14.4900	-10.167%	201	3,118	+87.509%
2026-03-03	16.8000	16.8000	16.1300	16.1300	+1.319%	3	3,118	+68.444%
2026-03-02	15.3500	16.4400	15.3500	15.9200	+31.029%	6	3,120	+70.666%
2026-02-27	12.8500	12.8500	12.1500	12.1500	+7.522%	7	3,124	+123.621%
2026-02-26	10.8500	11.3000	10.8500	11.3000	+7.109%	2	3,126	+140.442%
2026-02-23	11.1500	11.1500	10.1500	10.5500	0.000%	54	3,126	+157.536%
2026-02-20	10.2500	10.5500	10.2500	10.5500	-8.021%	21	3,126	+157.536%
2026-02-19	12.0500	12.4000	11.4700	11.4700	+12.451%	42	3,125	+136.879%
2026-02-18	10.6500	10.6500	9.9000	10.2000	+10.870%	2,381	3,140	+166.373%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-16.742%	2	3,126	+195.326%
2026-02-13	10.5000	11.0500	10.5000	11.0500	+3.853%	11	3,121	+145.882%
2026-02-12	11.0000	11.0000	9.8000	10.6400	+1.333%	55	3,121	+155.357%
2026-02-11	9.7000	10.5000	9.7000	10.5000	+21.387%	75	3,157	+158.762%
2026-02-10	8.4000	8.6500	8.4000	8.6500	-7.487%	4	3,158	+214.104%
2026-02-09	9.2400	9.4500	8.8100	9.3500	+6.250%	61	3,159	+190.588%
2026-02-06	8.7900	8.8000	8.7500	8.8000	+22.222%	5	3,156	+208.750%
2026-02-05	8.1200	8.1200	7.2000	7.2000	-21.909%	2	3,154	+277.361%
2026-02-04	8.7500	9.3000	8.7500	9.2200	+28.951%	15	3,154	+194.685%
2026-02-03	6.4000	7.4000	6.4000	7.1500	+18.182%	104	3,144	+280.000%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-9.970%	1	3,060	+349.091%
2026-01-30	6.6500	6.7200	6.6500	6.7200	-7.945%	2	3,060	+304.315%
2026-01-29	7.5000	7.7100	7.1600	7.3000	+25.430%	27	3,060	+272.192%
2026-01-28	5.8200	5.8200	5.8200	5.8200	+16.400%	7	3,050	+366.838%
2026-01-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	3,050	+443.400%
2026-01-26	4.7000	5.0000	4.7000	5.0000	+51.515%	4	3,050	+443.400%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-31.677%	1	3,049	+723.333%
2026-01-21	4.8300	4.8300	4.8300	4.8300	+15.000%	1	3,048	+462.526%
2026-01-20	5.0000	5.0000	4.2000	4.2000	-15.152%	1,884	3,048	+546.905%
2026-01-16	5.1500	5.1500	4.9500	4.9500	-20.800%	10	2,112	+448.889%
2026-01-14	5.4000	6.3700	5.4000	6.2500	+38.889%	21	2,112	+334.720%
2026-01-13	4.4500	4.5000	4.4500	4.5000	+11.111%	17	2,111	+503.778%
2026-01-12	4.4000	4.4000	3.9500	4.0500	-22.857%	2,031	2,115	+570.864%
2026-01-09	5.7000	5.8500	5.2500	5.2500	0.000%	26	111	+417.524%
2026-01-08	4.4100	5.4000	4.4100	5.2500	+41.892%	16	89	+417.524%
2026-01-07	4.0700	4.0900	3.7000	3.7000	-29.524%	20	85	+634.324%
2026-01-06	5.1500	5.2500	5.1500	5.2500	-7.080%	24	78	+417.524%
2026-01-05	5.8800	5.8800	5.5000	5.6500	+30.787%	6	69	+380.885%
2025-12-12	4.3200	4.3200	4.3200	4.3200	+4.096%	1	65	+528.935%
2025-12-10	4.1500	4.1500	4.1500	4.1500	+20.290%	1	64	+554.699%
2025-12-08	3.6700	3.6700	3.4500	3.4500	-13.750%	11	63	+687.536%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+53.846%	5	52	+579.250%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-14.754%	7	47	+945.000%
2025-12-01	3.0000	3.0500	3.0000	3.0500	+28.151%	3	45	+790.820%
2025-11-26	2.3800	2.3800	2.3800	2.3800	-1.653%	2	44	+1,041.597%
2025-11-25	2.4200	2.4200	2.4200	2.4200	-6.923%	2	44	+1,022.727%
2025-11-24	2.6000	2.6000	2.6000	2.6000	-23.529%	2	44	+945.000%
2025-11-17	3.4000	3.4000	3.4000	3.4000	+11.475%	2	42	+699.118%
2025-11-13	3.0500	3.0500	3.0500	3.0500	+7.018%	2	42	+790.820%
2025-11-10	2.8500	2.8500	2.8500	2.8500	+5.556%	1	43	+853.333%
2025-10-28	2.7000	2.7000	2.7000	2.7000	-12.903%	1	42	+906.296%
2025-10-27	3.1000	3.1000	3.1000	3.1000	+2.649%	3	39	+776.452%
2025-10-24	3.0200	3.0200	3.0200	3.0200	+9.818%	1	39	+799.669%
2025-10-20	2.7500	2.7500	2.7500	2.7500	-6.780%	3	40	+888.000%
2025-10-15	2.9500	2.9500	2.9500	2.9500	-9.231%	3	41	+821.017%
2025-10-14	3.2500	3.2500	3.2500	3.2500	-7.143%	13	39	+736.000%
2025-10-10	3.6500	3.6500	3.5000	3.5000	-19.540%	5	36	+676.286%
2025-10-09	4.3500	4.3500	4.3500	4.3500	-10.678%	1	39	+524.598%
2025-10-07	4.8700	4.8700	4.8700	4.8700	-5.620%	1	40	+457.906%
2025-10-06	5.1600	5.1600	5.1600	5.1600	+1.176%	1	40	+426.550%
2025-10-03	5.1000	5.1000	5.1000	5.1000	+9.677%	1	39	+432.745%
2025-10-02	4.6500	4.6500	4.6500	4.6500	-15.913%	1	39	+484.301%
2025-10-01	5.5500	5.5500	5.5300	5.5300	+5.939%	2	40	+391.320%
2025-09-29	5.0600	5.2200	5.0600	5.2200	-11.224%	3	39	+420.498%
2025-09-24	5.8800	5.8800	5.8800	5.8800	+17.131%	2	40	+362.075%
2025-09-17	5.0200	5.0200	5.0200	5.0200	-4.924%	3	39	+441.235%
2025-09-16	5.2800	5.2800	5.2800	5.2800	+35.385%	3	42	+414.583%
2025-09-08	3.9000	3.9000	3.9000	3.9000	-27.509%	4	39	+596.667%
2025-09-04	5.3800	5.3800	5.3800	5.3800	+4.466%	2	39	+405.019%
2025-09-03	5.1500	5.1500	5.1500	5.1500	-8.036%	2	39	+427.573%
2025-08-20	5.6000	5.6000	5.6000	5.6000	+12.450%	3	39	+385.179%
2025-08-19	4.9800	4.9800	4.9800	4.9800	-13.391%	7	39	+445.582%
2025-08-15	5.7500	5.7500	5.7500	5.7500	+7.678%	1	42	+372.522%
2025-08-13	5.3400	5.3400	5.3400	5.3400	+0.755%	3	41	+408.801%
2025-08-07	5.3000	5.3000	5.3000	5.3000	-0.749%	2	38	+412.642%
2025-08-06	5.9000	5.9000	5.3400	5.3400	-19.699%	3	36	+408.801%
2025-07-31	6.7500	6.7500	6.6500	6.6500	0.000%	2	36	+308.571%
2025-07-30	6.8300	6.8300	6.6500	6.6500	-6.338%	2	36	+308.571%
2025-07-29	7.1000	7.1000	7.1000	7.1000	+18.928%	4	37	+282.676%
2025-07-23	5.9700	5.9700	5.9700	5.9700	+35.682%	4	37	+355.109%
2025-07-21	4.4000	4.4000	4.4000	4.4000	-13.725%	1	33	+517.500%
2025-07-18	4.7200	5.1000	4.7200	5.1000	-2.857%	11	34	+432.745%
2025-07-17	5.2500	5.2500	5.2500	5.2500	-2.778%	2	43	+417.524%
2025-07-15	5.3600	5.4400	5.3600	5.4000	-10.744%	11	41	+403.148%
2025-07-14	6.0500	6.0500	6.0500	6.0500	+15.900%	4	40	+349.091%
2025-07-07	5.2200	5.2200	5.2200	5.2200	-15.122%	4	37	+420.498%
2025-07-02	6.1500	6.1500	6.1500	6.1500	+19.417%	2	38	+341.789%
2025-06-27	5.1800	5.1800	5.1500	5.1500	-2.830%	4	36	+427.573%
2025-06-26	5.3300	5.3300	5.3000	5.3000	+3.922%	3	36	+412.642%
2025-06-24	5.1000	5.1000	5.1000	5.1000	-14.286%	5	33	+432.745%
2025-06-23	6.2200	6.2200	5.9500	5.9500	-15.242%	17	38	+356.639%
2025-06-11	6.1600	7.0200	6.1600	7.0200	+43.558%	4	21	+287.037%
2025-06-06	4.9000	4.9000	4.8900	4.8900	+17.831%	8	17	+455.624%
2025-05-27	4.2400	4.2400	4.1500	4.1500	0.000%	13	13	+554.699%