Dark

COP20260918C120
COP Sep 18 2026 120.00 Call (COP260918C00120000)
option OPRA

EOD

Sep 3, 2026

16.10-8.000%(-1.40)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.3800	17.3800	16.1000	16.1000	-8.000%	19	3,928	0.000%
2026-09-02	15.5300	17.5500	15.5300	17.5000	+7.692%	12	3,938	-8.000%
2026-09-01	15.0600	16.3800	15.0600	16.2500	+21.632%	7	3,945	-0.923%
2026-08-31	14.3500	14.3500	13.3600	13.3600	+23.933%	58	3,947	+20.509%
2026-08-28	11.3000	11.3000	10.7800	10.7800	+10.564%	2	3,974	+49.351%
2026-08-27	9.3900	9.7500	9.3900	9.7500	-25.058%	5	3,975	+65.128%
2026-08-26	11.3700	13.0100	11.3700	13.0100	+2.684%	13	3,978	+23.751%
2026-08-25	12.0000	13.5000	12.0000	12.6700	-11.707%	25	3,980	+27.072%
2026-08-24	14.1000	14.3500	14.1000	14.3500	-10.870%	2	3,999	+12.195%
2026-08-21	15.6000	16.2700	15.6000	16.1000	+2.417%	3,664	4,000	0.000%
2026-08-20	13.5000	16.5600	13.5000	15.7200	+34.359%	53	7,086	+2.417%
2026-08-19	11.3500	13.2400	11.3500	11.7000	+2.722%	29	7,089	+37.607%
2026-08-18	10.5000	11.5000	10.0500	11.3900	+19.392%	87	7,096	+41.352%
2026-08-17	8.2300	9.5400	8.0000	9.5400	+20.000%	244	7,126	+68.763%
2026-08-14	7.7000	8.5900	7.7000	7.9500	+15.217%	43	7,150	+102.516%
2026-08-13	8.4200	8.4200	6.6800	6.9000	-21.857%	51	7,141	+133.333%
2026-08-12	7.8300	8.8300	7.0000	8.8300	+12.916%	133	7,151	+82.333%
2026-08-11	6.2000	8.3000	6.0400	7.8200	+25.522%	304	7,046	+105.882%
2026-08-10	3.9500	6.4000	3.9500	6.2300	+80.580%	385	7,049	+158.427%
2026-08-07	3.1000	3.9000	3.1000	3.4500	+11.290%	916	7,043	+366.667%
2026-08-06	4.4300	4.4300	3.1000	3.1000	+3.333%	97	7,270	+419.355%
2026-08-05	4.7000	4.7000	3.0000	3.0000	-30.876%	123	7,221	+436.667%
2026-08-04	4.5700	4.6500	3.5000	4.3400	-6.667%	140	7,207	+270.968%
2026-08-03	5.1000	5.1000	4.3500	4.6500	-21.053%	91	7,215	+246.237%
2026-07-31	5.6000	6.0000	5.0000	5.8900	+15.490%	79	7,217	+173.345%
2026-07-30	3.8800	5.1000	3.8800	5.1000	+2.000%	180	7,228	+215.686%
2026-07-29	4.5500	5.3000	4.5500	5.0000	+48.368%	85	7,194	+222.000%
2026-07-28	4.1200	4.4000	3.0600	3.3700	-14.684%	474	7,173	+377.745%
2026-07-27	4.1500	5.1500	3.9500	3.9500	-37.302%	164	7,084	+307.595%
2026-07-24	6.2100	6.3500	6.0000	6.3000	-5.970%	34	7,173	+155.556%
2026-07-23	6.7000	7.4700	6.4500	6.7000	+21.818%	75	7,180	+140.299%
2026-07-22	5.2000	5.8100	5.2000	5.5000	+13.402%	148	7,183	+192.727%
2026-07-21	4.4600	4.8500	4.3500	4.8500	+15.476%	91	7,265	+231.959%
2026-07-20	3.6000	4.6500	3.5700	4.2000	+5.000%	1,070	7,280	+283.333%
2026-07-17	4.0500	4.4000	3.4400	4.0000	+21.581%	125	6,675	+302.500%
2026-07-16	2.8900	3.3000	2.8900	3.2900	+14.634%	475	6,686	+389.362%
2026-07-15	3.0000	3.1400	2.2900	2.8700	+5.128%	70	6,455	+460.976%
2026-07-14	3.0000	3.0000	2.5100	2.7300	-18.507%	69	6,451	+489.744%
2026-07-13	2.6800	3.5000	2.6800	3.3500	+55.814%	442	6,441	+380.597%
2026-07-10	2.1000	2.1700	1.8600	2.1500	+6.436%	27	6,118	+648.837%
2026-07-09	2.5900	2.5900	2.0200	2.0200	-25.461%	20	6,116	+697.030%
2026-07-08	2.7200	3.2000	2.2200	2.7100	+26.636%	171	6,115	+494.096%
2026-07-07	1.4500	2.1400	1.4500	2.1400	+86.087%	18	5,986	+652.336%
2026-07-06	1.3500	1.3500	1.1500	1.1500	-9.449%	29	5,982	+1,300.000%
2026-07-02	1.4000	1.4100	1.2700	1.2700	-4.511%	14	5,953	+1,167.717%
2026-07-01	1.5700	1.5700	1.3100	1.3300	-5.000%	19	5,953	+1,110.526%
2026-06-30	1.5000	1.5000	1.4000	1.4000	-8.497%	133	5,956	+1,050.000%
2026-06-29	1.6300	1.6600	1.5200	1.5300	-12.571%	215	5,960	+952.288%
2026-06-26	1.9900	2.0700	1.7500	1.7500	-15.459%	11	5,888	+820.000%
2026-06-25	2.1100	2.2000	2.0700	2.0700	-11.538%	31	5,892	+677.778%
2026-06-24	2.3800	2.5200	2.2300	2.3400	-24.516%	79	5,872	+588.034%
2026-06-23	3.0000	3.2800	2.9300	3.1000	0.000%	139	5,846	+419.355%
2026-06-22	3.0500	3.2000	2.7500	3.1000	+12.727%	545	5,749	+419.355%
2026-06-18	2.9100	2.9900	2.7200	2.7500	-24.658%	2,928	2,967	+485.455%
2026-06-17	3.7500	3.7500	3.6500	3.6500	-3.947%	56	2,967	+341.096%
2026-06-16	3.6800	3.9000	3.6500	3.8000	-17.391%	29	2,967	+323.684%
2026-06-15	4.5200	5.0000	4.0500	4.6000	-37.415%	146	2,940	+250.000%
2026-06-12	6.3800	7.5500	6.3700	7.3500	+18.548%	146	2,961	+119.048%
2026-06-11	8.7000	8.7000	6.2000	6.2000	-30.415%	153	3,094	+159.677%
2026-06-10	8.0000	9.5500	8.0000	8.9100	+38.140%	156	3,029	+80.696%
2026-06-09	7.0000	7.0000	6.4500	6.4500	-20.567%	116	3,082	+149.612%
2026-06-08	8.1200	8.1200	8.1200	8.1200	+4.370%	1	2,983	+98.276%
2026-06-05	8.3000	8.3000	7.7800	7.7800	-5.697%	3	2,982	+106.941%
2026-06-04	8.3000	8.5500	8.2500	8.2500	-5.714%	25	2,988	+95.152%
2026-06-03	7.8500	8.7500	7.8500	8.7500	+19.863%	47	2,971	+84.000%
2026-06-02	7.1000	7.5500	7.1000	7.3000	+3.989%	48	2,950	+120.548%
2026-06-01	6.8500	7.2400	6.7500	7.0200	+20.000%	8	2,912	+129.345%
2026-05-29	5.7000	5.8500	5.3700	5.8500	-7.143%	39	2,909	+175.214%
2026-05-28	6.9000	7.2000	6.1500	6.3000	-5.120%	46	2,923	+155.556%
2026-05-27	6.8000	7.1000	6.6400	6.6400	-10.270%	19	2,901	+142.470%
2026-05-26	8.5000	8.5000	7.4000	7.4000	-24.490%	61	2,890	+117.568%
2026-05-22	9.5000	9.8000	9.3500	9.8000	-2.970%	20	2,891	+64.286%
2026-05-21	11.4400	11.4400	9.8000	10.1000	-9.009%	24	2,888	+59.406%
2026-05-20	11.2500	11.4000	11.0000	11.1000	-11.129%	24	2,888	+45.045%
2026-05-19	12.1000	12.5500	12.1000	12.4900	-1.885%	82	2,896	+28.903%
2026-05-18	12.5500	12.7300	12.5500	12.7300	+21.238%	5	2,896	+26.473%
2026-05-15	10.0500	10.5600	10.0500	10.5000	+16.667%	16	2,896	+53.333%
2026-05-14	8.4000	9.3800	8.4000	9.0000	+11.801%	93	2,906	+78.889%
2026-05-13	7.9500	8.0500	7.5000	8.0500	+3.338%	506	2,791	+100.000%
2026-05-12	7.8000	7.8000	7.7900	7.7900	+5.270%	4	2,791	+106.675%
2026-05-11	6.6000	7.4000	6.6000	7.4000	+17.460%	1,067	2,791	+117.568%
2026-05-08	6.8000	6.8000	6.3000	6.3000	-12.983%	25	1,856	+155.556%
2026-05-07	7.4000	7.4000	6.8000	7.2400	-21.304%	30	1,841	+122.376%
2026-05-06	8.5500	9.2000	8.5500	9.2000	-23.967%	43	1,831	+75.000%
2026-05-05	12.1500	12.5000	11.9000	12.1000	-3.200%	86	1,854	+33.058%
2026-05-04	12.5000	12.5000	12.5000	12.5000	+4.866%	1	1,854	+28.800%
2026-05-01	11.9900	11.9900	11.9200	11.9200	-20.533%	4	1,851	+35.067%
2026-04-30	13.8600	15.0000	13.8600	15.0000	+10.701%	14	1,851	+7.333%
2026-04-29	13.5500	13.5500	13.5500	13.5500	+23.182%	1	1,858	+18.819%
2026-04-24	12.2000	12.2000	11.0000	11.0000	-10.204%	6	1,859	+46.364%
2026-04-23	12.2500	12.2500	12.2500	12.2500	+6.987%	1	1,861	+31.429%
2026-04-22	10.7100	11.4500	10.7100	11.4500	+18.041%	92	1,860	+40.611%
2026-04-21	8.2000	9.7500	8.2000	9.7000	+12.791%	16	1,850	+65.979%
2026-04-20	8.4400	8.6000	8.4400	8.6000	+11.688%	7	1,850	+87.209%
2026-04-17	7.6500	7.7300	6.0500	7.7000	-28.704%	66	1,844	+109.091%
2026-04-16	11.3000	11.3000	10.7000	10.8000	+7.463%	11	1,792	+49.074%
2026-04-15	9.0000	10.0500	9.0000	10.0500	+9.239%	123	1,805	+60.199%
2026-04-14	10.5000	10.5000	9.2000	9.2000	-20.346%	45	1,775	+75.000%
2026-04-10	12.1300	12.1300	11.5500	11.5500	-17.794%	4	1,780	+39.394%
2026-04-08	11.7500	14.0500	11.7500	14.0500	-27.202%	13	1,780	+14.591%
2026-04-07	19.0000	19.3000	19.0000	19.3000	+11.239%	4	1,786	-16.580%
2026-04-01	17.2800	17.3500	17.2800	17.3500	-19.824%	4	1,786	-7.205%
2026-03-30	21.9700	21.9700	21.6400	21.6400	+5.819%	2	1,786	-25.601%
2026-03-26	20.4500	20.4500	20.4500	20.4500	+18.688%	3	1,785	-21.271%
2026-03-25	17.3100	17.3800	17.2300	17.2300	-1.823%	17	1,785	-6.558%
2026-03-24	17.7100	19.0000	17.5500	17.5500	+9.482%	18	1,779	-8.262%
2026-03-23	13.8200	16.1900	13.8200	16.0300	-1.897%	50	1,792	+0.437%
2026-03-20	16.4300	16.4300	16.3200	16.3400	+7.148%	5	1,811	-1.469%
2026-03-19	14.9000	15.2800	14.8000	15.2500	+11.314%	1,146	1,813	+5.574%
2026-03-18	13.7000	13.7000	13.7000	13.7000	+0.219%	6	761	+17.518%
2026-03-17	12.5500	13.6700	12.5500	13.6700	+5.969%	11	755	+17.776%
2026-03-16	13.0000	13.0000	12.9000	12.9000	+6.173%	9	755	+24.806%
2026-03-12	11.1000	12.3500	11.1000	12.1500	+23.225%	33	756	+32.510%
2026-03-11	9.2500	9.8600	9.1500	9.8600	+7.642%	44	754	+63.286%
2026-03-10	9.1600	9.1600	9.1600	9.1600	-11.068%	1	720	+75.764%
2026-03-09	10.9000	11.2000	10.3000	10.3000	+0.488%	35	720	+56.311%
2026-03-06	10.5400	10.9500	10.2500	10.2500	+6.108%	16	693	+57.073%
2026-03-05	10.6000	10.6000	9.6600	9.6600	+10.400%	10	682	+66.667%
2026-03-04	9.8000	9.8000	8.7500	8.7500	-30.000%	75	677	+84.000%
2026-03-03	11.6000	12.5000	11.3800	12.5000	+22.549%	21	641	+28.800%
2026-03-02	10.6000	10.6000	9.7100	10.2000	+27.500%	45	633	+57.843%
2026-02-27	7.3000	8.0000	7.3000	8.0000	+15.108%	12	628	+101.250%
2026-02-26	6.5500	6.9500	6.5500	6.9500	+8.594%	5	626	+131.655%
2026-02-25	6.1500	6.4000	6.1500	6.4000	-2.290%	6	630	+151.563%
2026-02-24	6.1000	6.5500	6.1000	6.5500	+0.306%	14	630	+145.802%
2026-02-23	6.9500	6.9500	6.5300	6.5300	-2.392%	60	630	+146.554%
2026-02-20	6.6900	6.6900	6.6900	6.6900	-12.549%	4	647	+140.658%
2026-02-19	7.5000	7.7000	7.5000	7.6500	+41.667%	8	643	+110.458%
2026-02-17	5.5700	5.6500	5.3500	5.4000	-12.338%	508	639	+198.148%
2026-02-11	5.6500	6.1600	5.6500	6.1600	+10.991%	59	348	+161.364%
2026-02-09	5.5500	5.5500	5.5500	5.5500	+24.719%	2	314	+190.090%
2026-02-05	4.0900	4.4500	3.9500	4.4500	-19.091%	33	314	+261.798%
2026-02-04	5.4500	5.7700	5.4500	5.5000	+20.879%	19	302	+192.727%
2026-02-03	4.5500	4.5500	4.5500	4.5500	+28.169%	20	288	+253.846%
2026-01-30	3.5500	3.6000	3.5500	3.5500	-16.471%	7	270	+353.521%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+26.866%	21	275	+278.824%
2026-01-28	3.3000	3.3500	3.3000	3.3500	+25.468%	4	258	+380.597%
2026-01-26	2.6700	2.6700	2.6700	2.6700	+19.731%	1	259	+502.996%
2026-01-20	2.5400	2.5400	2.2300	2.2300	-26.885%	5	259	+621.973%
2026-01-16	3.0500	3.0500	3.0500	3.0500	+29.787%	1	256	+427.869%
2026-01-13	2.3500	2.3500	2.3500	2.3500	+7.306%	3	256	+585.106%
2026-01-12	2.1800	2.1900	2.1800	2.1900	-29.355%	11	256	+635.160%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+24.000%	1	250	+419.355%
2026-01-05	3.4700	3.4700	2.5000	2.5000	+21.951%	3	248	+544.000%
2026-01-02	1.9000	2.0500	1.9000	2.0500	+28.125%	8	248	+685.366%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+8.108%	1	244	+906.250%
2025-12-24	1.4800	1.4800	1.4800	1.4800	-36.752%	10	237	+987.838%
2025-12-12	2.3400	2.3400	2.3400	2.3400	-10.687%	5	237	+588.034%
2025-12-11	2.6300	2.6300	2.6100	2.6200	+35.052%	7	242	+514.504%
2025-12-09	1.9400	1.9400	1.9400	1.9400	+29.333%	4	242	+729.897%
2025-12-01	1.5000	1.5000	1.5000	1.5000	-21.053%	46	243	+973.333%
2025-11-21	1.9000	1.9000	1.9000	1.9000	+42.857%	1	197	+747.368%
2025-11-20	1.3300	1.3300	1.3300	1.3300	-30.000%	1	198	+1,110.526%
2025-10-23	1.9000	1.9000	1.9000	1.9000	+25.000%	50	197	+747.368%
2025-10-20	1.5200	1.5200	1.5200	1.5200	-7.879%	3	147	+959.211%
2025-10-15	1.6500	1.6500	1.6500	1.6500	-45.000%	3	147	+875.758%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+28.205%	1	147	+436.667%
2025-09-22	2.3400	2.3400	2.3400	2.3400	-21.739%	1	147	+588.034%
2025-09-16	3.0000	3.0000	2.9900	2.9900	+18.182%	5	146	+438.462%
2025-09-10	2.3800	2.5300	2.3800	2.5300	+17.130%	24	146	+536.364%
2025-09-08	2.1600	2.1600	2.1600	2.1600	-26.531%	1	122	+645.370%
2025-09-03	3.7700	3.7700	2.8300	2.9400	-21.600%	3	122	+447.619%
2025-09-02	3.7500	3.7500	3.7500	3.7500	-6.948%	1	124	+329.333%
2025-08-29	4.0300	4.0300	4.0300	4.0300	+7.467%	1	122	+299.504%
2025-08-26	3.7500	3.7500	3.7500	3.7500	-2.597%	20	139	+329.333%
2025-08-22	3.8500	3.8500	3.8500	3.8500	+24.194%	20	139	+318.182%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+6.897%	1	121	+419.355%
2025-08-05	2.9000	2.9000	2.9000	2.9000	-28.040%	5	121	+455.172%
2025-07-30	4.0300	4.0300	4.0300	4.0300	-6.928%	1	119	+299.504%
2025-07-29	4.2500	4.3300	4.2500	4.3300	+29.254%	25	119	+271.824%
2025-07-15	3.3500	3.3500	3.3500	3.3500	-15.190%	79	97	+380.597%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-6.398%	1	18	+307.595%
2025-07-11	4.2200	4.2200	4.2200	4.2200	+6.030%	1	18	+281.517%
2025-07-10	3.9800	3.9800	3.9800	3.9800	-7.657%	1	17	+304.523%
2025-07-08	4.0500	4.3100	4.0500	4.3100	-9.263%	11	17	+273.550%
2025-06-18	4.9000	5.0000	4.7500	4.7500	-6.312%	7	9	+238.947%
2025-06-16	5.0800	5.0800	5.0700	5.0700	+72.449%	5	9	+217.554%
2025-06-06	2.9600	2.9600	2.9400	2.9400	+13.077%	4	4	+447.619%
2025-05-27	2.6000	2.6000	2.6000	2.6000	0.000%	2	2	+519.231%