Dark

COP20260918C115
COP Sep 18 2026 115.00 Call (COP260918C00115000)
option OPRA

EOD

Sep 3, 2026

21.14-5.625%(-1.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.7500	21.7500	21.1400	21.1400	-5.625%	4	2,679	0.000%
2026-09-02	22.3500	22.4000	22.3500	22.4000	+13.648%	12	2,680	-5.625%
2026-09-01	19.6700	20.5000	19.6700	19.7100	+24.197%	6	2,681	+7.255%
2026-08-28	15.4000	16.1000	15.4000	15.8700	+11.368%	15	2,684	+33.207%
2026-08-27	14.4700	14.4700	14.2500	14.2500	-12.577%	19	2,685	+48.351%
2026-08-26	16.4700	16.4700	16.3000	16.3000	-6.910%	2	2,687	+29.693%
2026-08-25	18.1000	18.1000	17.5100	17.5100	-9.275%	2	2,687	+20.731%
2026-08-24	20.4300	20.4300	18.8500	19.3000	-7.656%	3	2,688	+9.534%
2026-08-21	20.9000	20.9000	20.9000	20.9000	+4.396%	2	2,689	+1.148%
2026-08-20	20.0000	20.7700	20.0000	20.0200	+22.073%	13	2,691	+5.594%
2026-08-19	18.0000	18.0000	16.4000	16.4000	+4.459%	6	2,694	+28.902%
2026-08-18	14.8500	15.7000	14.5500	15.7000	+20.769%	24	2,697	+34.650%
2026-08-17	12.2400	13.0000	11.7500	13.0000	+11.111%	25	2,704	+62.615%
2026-08-14	12.4000	12.5500	11.7000	11.7000	+11.006%	193	2,717	+80.684%
2026-08-13	10.9100	11.2000	10.2000	10.5400	-15.882%	50	2,722	+100.569%
2026-08-12	11.5000	12.8000	11.1000	12.5300	+7.094%	172	2,721	+68.715%
2026-08-11	9.3500	11.8300	9.2000	11.7000	+23.158%	192	2,849	+80.684%
2026-08-10	7.9000	9.6000	7.9000	9.5000	+63.793%	42	2,779	+122.526%
2026-08-07	5.0500	6.4100	5.0500	5.8000	+0.870%	55	2,781	+264.483%
2026-08-06	6.9500	6.9500	5.1500	5.7500	+14.770%	154	2,767	+267.652%
2026-08-05	5.7000	5.9200	5.0100	5.0100	-28.429%	48	2,743	+321.956%
2026-08-04	6.7000	7.0000	6.1300	7.0000	-0.709%	24	2,708	+202.000%
2026-08-03	6.6000	7.6000	6.6000	7.0500	-21.667%	68	2,687	+199.858%
2026-07-31	7.6100	9.0000	7.6100	9.0000	+22.951%	5	2,735	+134.889%
2026-07-30	6.5000	7.3200	6.5000	7.3200	-2.400%	4	2,731	+188.798%
2026-07-29	7.9300	7.9300	7.3900	7.5000	+46.199%	110	2,730	+181.867%
2026-07-28	6.5500	6.5500	4.9000	5.1300	-17.258%	29	2,799	+312.086%
2026-07-27	7.1700	7.5500	6.2000	6.2000	-28.324%	20	2,795	+240.968%
2026-07-24	8.9000	8.9300	8.6500	8.6500	-8.466%	17	2,806	+144.393%
2026-07-23	10.0000	10.2500	9.4500	9.4500	+16.811%	55	2,811	+123.704%
2026-07-22	8.3900	8.4100	7.9000	8.0900	+18.102%	107	2,841	+161.310%
2026-07-21	7.0000	7.1700	6.8100	6.8500	+2.239%	41	2,843	+208.613%
2026-07-20	5.8500	6.7500	5.8500	6.7000	+20.721%	17	2,832	+215.522%
2026-07-17	6.2300	6.2300	5.3500	5.5500	+15.625%	69	2,829	+280.901%
2026-07-16	4.7000	4.9000	4.5500	4.8000	+11.628%	274	2,815	+340.417%
2026-07-15	4.6000	4.6500	3.7500	4.3000	-2.273%	79	2,674	+391.628%
2026-07-14	5.1000	5.1000	4.0500	4.4000	-13.725%	27	2,724	+380.455%
2026-07-13	4.2500	5.3000	4.2500	5.1000	+50.888%	124	2,719	+314.510%
2026-07-10	3.3000	3.4000	3.0000	3.3800	+5.625%	29	2,760	+525.444%
2026-07-09	3.6000	3.6000	3.1000	3.2000	-23.261%	55	2,752	+560.625%
2026-07-08	3.9000	4.7000	3.7000	4.1700	+19.143%	207	2,781	+406.954%
2026-07-07	2.3000	3.5000	2.3000	3.5000	+75.000%	109	2,698	+504.000%
2026-07-06	2.2900	2.2900	1.9500	2.0000	-6.977%	67	2,649	+957.000%
2026-07-02	2.2500	2.3000	2.1000	2.1500	+7.500%	48	2,577	+883.256%
2026-07-01	2.0700	2.4100	2.0000	2.0000	-9.502%	145	2,577	+957.000%
2026-06-30	2.4500	2.5200	2.2100	2.2100	-11.600%	87	2,481	+856.561%
2026-06-29	2.6500	2.8500	2.5000	2.5000	-5.660%	150	2,435	+745.600%
2026-06-26	3.1500	3.1500	2.6500	2.6500	-18.462%	96	2,367	+697.736%
2026-06-25	3.3000	3.5000	3.1500	3.2500	-7.407%	104	2,285	+550.462%
2026-06-24	3.6500	3.6500	3.3000	3.5100	-25.793%	314	2,210	+502.279%
2026-06-23	4.4400	4.9500	4.4400	4.7300	+0.638%	15	2,116	+346.934%
2026-06-22	4.6000	4.7000	4.4000	4.7000	+17.500%	93	2,117	+349.787%
2026-06-18	4.5000	4.5000	3.9500	4.0000	-23.077%	483	1,761	+428.500%
2026-06-17	5.3500	5.5500	5.0500	5.2000	-2.804%	38	1,761	+306.538%
2026-06-16	5.2000	5.6000	5.2000	5.3500	-19.062%	251	1,761	+295.140%
2026-06-15	6.1000	6.6100	5.7700	6.6100	-32.551%	76	1,707	+219.818%
2026-06-12	9.8000	9.8000	9.8000	9.8000	+16.667%	5	1,698	+115.714%
2026-06-11	9.2800	9.2800	8.4000	8.4000	-27.586%	15	1,693	+151.667%
2026-06-10	11.1900	12.1700	11.1900	11.6000	+22.751%	17	1,706	+82.241%
2026-06-09	9.4500	9.4500	9.4500	9.4500	-10.342%	1	1,705	+123.704%
2026-06-08	10.7000	10.7000	10.5400	10.5400	+4.876%	39	1,704	+100.569%
2026-06-05	10.2500	10.2500	10.0500	10.0500	-10.268%	4	1,702	+110.348%
2026-06-04	10.9000	11.2500	10.9000	11.2000	+0.448%	13	1,703	+88.750%
2026-06-03	10.4000	11.2500	10.4000	11.1500	+16.999%	40	1,695	+89.596%
2026-06-02	9.7000	9.7000	9.5300	9.5300	+4.725%	6	1,697	+121.826%
2026-06-01	9.2500	9.8800	9.0000	9.1000	+16.517%	32	1,694	+132.308%
2026-05-29	7.8000	7.8500	7.8000	7.8100	-7.024%	73	1,665	+170.679%
2026-05-28	8.6300	8.6300	8.4000	8.4000	-7.182%	10	1,643	+151.667%
2026-05-27	8.8600	9.0500	8.8600	9.0500	-7.179%	16	1,642	+133.591%
2026-05-26	11.1000	11.1000	9.7500	9.7500	-31.818%	8	1,656	+116.821%
2026-05-20	14.3000	14.3000	14.2100	14.3000	+0.704%	4	1,650	+47.832%
2026-05-18	14.2000	14.2000	14.2000	14.2000	+3.650%	2	1,649	+48.873%
2026-05-15	13.2000	13.7000	13.2000	13.7000	+20.811%	3	1,649	+54.307%
2026-05-14	11.3000	11.3600	11.2400	11.3400	+15.127%	8	1,650	+86.420%
2026-05-13	10.2000	10.2000	9.8500	9.8500	-4.831%	5	1,626	+114.619%
2026-05-12	10.0000	10.3500	9.9300	10.3500	+7.813%	56	1,626	+104.251%
2026-05-11	9.2500	9.6000	9.2500	9.6000	+12.941%	35	1,626	+120.208%
2026-05-08	8.4500	8.8000	8.4500	8.5000	-3.409%	47	1,627	+148.706%
2026-05-07	8.7500	9.6600	8.7500	8.8000	-22.535%	11	1,654	+140.227%
2026-05-06	11.5000	11.5000	11.1500	11.3600	-25.752%	35	1,653	+86.092%
2026-05-05	15.4200	15.4200	15.2800	15.3000	+4.795%	20	1,660	+38.170%
2026-05-01	14.9300	14.9300	14.6000	14.6000	-15.067%	20	1,664	+44.795%
2026-04-30	17.4800	18.2000	17.1900	17.1900	+29.248%	4	1,664	+22.978%
2026-04-27	13.6000	13.6000	13.3000	13.3000	+2.703%	3	1,665	+58.947%
2026-04-24	12.9500	12.9500	12.9500	12.9500	-10.997%	1	1,665	+63.243%
2026-04-22	13.6800	14.5500	13.6800	14.5500	+17.528%	6	1,665	+45.292%
2026-04-21	11.6000	12.3800	11.6000	12.3800	+16.135%	14	1,670	+70.759%
2026-04-20	10.3700	10.7600	10.3700	10.6600	+6.600%	7	1,667	+98.311%
2026-04-17	8.0300	10.0000	8.0300	10.0000	-25.926%	33	1,670	+111.400%
2026-04-16	13.6000	13.6000	13.5000	13.5000	+15.090%	2	1,653	+56.593%
2026-04-15	12.0500	12.5500	11.7300	11.7300	-0.845%	29	1,652	+80.222%
2026-04-14	13.5300	13.5300	11.8300	11.8300	-25.268%	11	1,678	+78.698%
2026-04-13	15.8300	15.8300	15.8300	15.8300	0.000%	1	1,674	+33.544%
2026-04-09	17.8400	17.8400	15.8300	15.8300	-1.063%	9	1,674	+33.544%
2026-04-08	14.1600	16.4100	14.1600	16.0000	-11.846%	18	1,672	+32.125%
2026-04-01	18.1500	18.1500	18.1500	18.1500	-23.995%	1	1,687	+16.474%
2026-03-30	25.0300	25.0800	23.8800	23.8800	-2.531%	3	1,688	-11.474%
2026-03-27	24.4000	25.1000	24.4000	24.5000	+20.809%	28	1,688	-13.714%
2026-03-25	20.5000	20.5000	20.2800	20.2800	-5.101%	36	1,660	+4.241%
2026-03-24	21.3000	21.3700	21.3000	21.3700	+11.885%	35	1,660	-1.076%
2026-03-23	18.2400	19.6600	18.1300	19.1000	-4.500%	56	1,652	+10.681%
2026-03-20	20.0000	20.0000	20.0000	20.0000	+20.846%	2	1,669	+5.700%
2026-03-17	16.5500	16.5500	16.5500	16.5500	+6.774%	5	1,669	+27.734%
2026-03-16	15.0300	15.5000	15.0300	15.5000	+1.506%	18	1,669	+36.387%
2026-03-13	15.0300	15.2700	14.8500	15.2700	+12.694%	3	1,686	+38.441%
2026-03-12	13.5500	13.7500	13.5500	13.5500	+10.252%	42	1,697	+56.015%
2026-03-11	11.3500	12.2900	11.3000	12.2900	+11.727%	32	1,728	+72.010%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-12.000%	1	1,718	+92.182%
2026-03-09	12.9000	13.5000	12.5000	12.5000	-6.507%	28	1,719	+69.120%
2026-03-06	13.3700	13.3700	13.3700	13.3700	+14.274%	1	1,703	+58.115%
2026-03-04	12.5700	12.9500	11.1000	11.7000	-12.030%	31	1,703	+80.684%
2026-03-03	14.8000	14.8000	13.3000	13.3000	+3.101%	37	1,690	+58.947%
2026-03-02	14.6000	14.6000	12.0800	12.9000	+22.974%	86	1,689	+63.876%
2026-02-27	9.2000	10.4900	9.2000	10.4900	+3.350%	26	1,676	+101.525%
2026-02-26	7.8300	10.1500	7.8300	10.1500	+26.087%	4	1,692	+108.276%
2026-02-25	7.9500	8.2000	7.9200	8.0500	-3.012%	38	1,723	+162.609%
2026-02-24	8.0000	8.3500	7.9500	8.3000	-1.775%	17	1,723	+154.699%
2026-02-23	8.6200	9.0000	8.2500	8.4500	-1.170%	1,237	1,723	+150.178%
2026-02-20	9.0800	9.0800	8.0500	8.5500	-6.557%	10	609	+147.251%
2026-02-19	9.7500	9.7500	9.0500	9.1500	+31.089%	10	609	+131.038%
2026-02-17	7.0000	7.0000	6.9800	6.9800	-19.770%	3	609	+202.865%
2026-02-13	8.6500	8.7000	8.4800	8.7000	+3.203%	118	569	+142.989%
2026-02-12	8.4300	8.4300	8.4300	8.4300	+0.357%	1	569	+150.771%
2026-02-11	7.1500	8.5000	7.1500	8.4000	+27.273%	9	570	+151.667%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-9.216%	1	571	+220.303%
2026-02-09	7.0000	7.2700	7.0000	7.2700	+15.764%	2	572	+190.784%
2026-02-06	6.2800	6.2800	6.2800	6.2800	+9.217%	2	571	+236.624%
2026-02-05	5.8500	6.0000	5.6000	5.7500	-29.878%	44	573	+267.652%
2026-02-04	6.5500	8.2000	6.3000	8.2000	+38.983%	37	548	+157.805%
2026-02-03	5.0600	5.9000	5.0600	5.9000	+10.280%	17	541	+258.305%
2026-02-02	4.4500	5.3500	4.3900	5.3500	-7.759%	19	532	+295.140%
2026-01-29	5.7000	5.8200	5.5000	5.8000	+38.095%	24	530	+264.483%
2026-01-28	4.2000	4.2000	4.2000	4.2000	+0.239%	20	517	+403.333%
2026-01-27	4.0500	4.1900	3.8000	4.1900	+13.243%	137	517	+404.535%
2026-01-16	3.9500	3.9500	3.6500	3.7000	-9.756%	29	384	+471.351%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+4.326%	4	384	+415.610%
2026-01-08	4.0000	4.0000	3.9000	3.9300	+48.302%	25	382	+437.913%
2026-01-07	3.2300	3.2300	2.6500	2.6500	-31.169%	3	379	+697.736%
2026-01-06	3.8500	3.8500	3.8500	3.8500	-13.483%	6	379	+449.091%
2026-01-05	4.5500	4.5500	3.5500	4.4500	+117.073%	3	373	+375.056%
2025-12-24	2.0500	2.0500	2.0500	2.0500	-10.870%	2	370	+931.220%
2025-12-23	2.2000	2.3000	2.2000	2.3000	-16.364%	3	370	+819.130%
2025-12-17	2.7500	2.7500	2.7500	2.7500	-12.698%	4	368	+668.727%
2025-12-12	3.1500	3.1500	3.1500	3.1500	-10.000%	1	368	+571.111%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+29.630%	400	367	+504.000%
2025-12-09	2.9100	2.9100	2.6900	2.7000	+21.076%	43	567	+682.963%
2025-11-21	2.2300	2.2300	2.2300	2.2300	+1.364%	1	587	+847.982%
2025-11-18	2.2000	2.2000	2.2000	2.2000	+20.219%	10	586	+860.909%
2025-11-10	1.8300	1.8300	1.8300	1.8300	+0.549%	1	576	+1,055.191%
2025-11-06	1.8000	1.8500	1.8000	1.8200	-15.349%	8	576	+1,061.538%
2025-11-03	2.1000	2.1500	2.1000	2.1500	-4.444%	2	580	+883.256%
2025-10-31	2.2500	2.2500	2.2500	2.2500	0.000%	1	580	+839.556%
2025-10-30	2.2500	2.2500	2.2500	2.2500	+4.651%	2	579	+839.556%
2025-10-24	2.2500	2.2500	2.1500	2.1500	+2.381%	2	579	+883.256%
2025-10-22	2.1000	2.1000	2.1000	2.1000	+2.439%	1	578	+906.667%
2025-10-21	2.0500	2.0500	2.0500	2.0500	-1.914%	1	578	+931.220%
2025-10-20	2.0900	2.0900	2.0900	2.0900	-4.566%	7	578	+911.483%
2025-10-17	2.1900	2.1900	2.1900	2.1900	-9.877%	3	571	+865.297%
2025-10-14	2.4300	2.4300	2.4300	2.4300	-25.231%	10	571	+769.959%
2025-10-09	3.2500	3.2500	3.2500	3.2500	-10.959%	1	561	+550.462%
2025-09-30	3.7000	3.7000	3.6500	3.6500	-5.440%	32	564	+479.178%
2025-09-29	3.8800	3.8800	3.8600	3.8600	-26.476%	2	535	+447.668%
2025-09-26	5.4000	5.4000	5.2500	5.2500	+69.355%	150	535	+302.667%
2025-09-22	3.0000	3.1000	3.0000	3.1000	+1.639%	13	441	+581.935%
2025-09-19	3.0000	3.0500	3.0000	3.0500	-8.955%	6	428	+593.115%
2025-09-10	3.3500	3.3500	3.3500	3.3500	-7.459%	3	429	+531.045%
2025-09-03	3.6200	3.6200	3.6200	3.6200	-29.020%	2	426	+483.978%
2025-09-02	5.1000	5.1000	5.1000	5.1000	-4.673%	400	426	+314.510%
2025-08-29	5.3500	5.3500	5.3500	5.3500	+8.740%	2	24	+295.140%
2025-08-28	4.9200	4.9200	4.9200	4.9200	-5.927%	3	24	+329.675%
2025-08-27	4.6500	5.2300	4.6500	5.2300	+13.696%	17	24	+304.207%
2025-08-26	4.6000	4.6000	4.6000	4.6000	-9.804%	2	8	+359.565%
2025-08-25	5.0900	5.1000	5.0900	5.1000	+27.500%	2	9	+314.510%
2025-08-15	4.0000	4.0000	4.0000	4.0000	-13.978%	4	9	+428.500%
2025-07-14	4.7500	4.8500	4.6500	4.6500	-9.533%	7	5	+354.624%
2025-07-11	5.1400	5.1400	5.1400	5.1400	+1.581%	2	6	+311.284%
2025-07-10	5.0600	5.0600	5.0600	5.0600	+0.797%	2	4	+317.787%
2025-07-09	5.0200	5.0200	5.0200	5.0200	-13.448%	2	2	+321.116%
2025-07-08	5.8000	5.8000	5.8000	5.8000	+13.060%	2	3	+264.483%
2025-06-23	5.2500	5.2500	5.1300	5.1300	-10.000%	7	2	+312.086%
2025-06-20	5.7000	5.7000	5.7000	5.7000	0.000%	14	8	+270.877%
2025-06-12	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	+270.877%