Dark

COP20260918C125
COP Sep 18 2026 125.00 Call (COP260918C00125000)
option OPRA

EOD

Sep 3, 2026

11.44-10.485%(-1.34)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.4700	12.6500	11.3000	11.4400	-10.485%	52	3,778	0.000%
2026-09-02	11.0200	12.7800	10.6500	12.7800	+10.745%	25	3,813	-10.485%
2026-09-01	10.6000	11.5400	10.6000	11.5400	+34.971%	28	3,830	-0.867%
2026-08-31	9.8400	9.8400	7.6300	8.5500	+23.913%	30	3,847	+33.801%
2026-08-28	7.1100	7.1500	6.9000	6.9000	+11.290%	13	3,859	+65.797%
2026-08-27	6.8500	6.8500	6.2000	6.2000	-17.553%	8	3,860	+84.516%
2026-08-26	8.3500	8.9900	7.4800	7.5200	-18.703%	244	3,865	+52.128%
2026-08-25	7.9000	9.2500	7.9000	9.2500	-5.612%	9	3,869	+23.676%
2026-08-24	11.4500	11.4500	9.6000	9.8000	-14.110%	136	3,868	+16.735%
2026-08-21	11.4900	11.8000	11.1400	11.4100	+1.242%	40	3,747	+0.263%
2026-08-20	9.5000	12.0200	9.4200	11.2700	+44.118%	86	3,767	+1.508%
2026-08-19	8.0000	9.3000	7.7100	7.8200	+3.166%	698	3,794	+46.292%
2026-08-18	6.8200	7.6600	6.5000	7.5800	+24.059%	207	4,379	+50.923%
2026-08-17	5.2000	6.1500	4.5500	6.1100	+22.200%	235	4,422	+87.234%
2026-08-14	4.7000	5.3500	4.7000	5.0000	+20.482%	238	4,316	+128.800%
2026-08-13	4.6900	4.9000	3.9700	4.1500	-25.893%	163	4,211	+175.663%
2026-08-12	4.6000	5.6000	4.4500	5.6000	+13.131%	67	4,169	+104.286%
2026-08-11	3.7500	5.0500	3.5500	4.9500	+30.952%	473	4,171	+131.111%
2026-08-10	3.0000	3.8500	2.9200	3.7800	+94.845%	589	3,986	+202.646%
2026-08-07	1.5800	2.1000	1.5800	1.9400	-5.825%	52	3,884	+489.691%
2026-08-06	2.5400	2.5400	1.7700	2.0600	+24.096%	31	3,873	+455.340%
2026-08-05	2.4900	2.4900	1.6600	1.6600	-38.060%	75	3,851	+589.157%
2026-08-04	2.3700	2.8000	2.3200	2.6800	-9.764%	161	3,842	+326.866%
2026-08-03	3.3000	3.3000	2.7000	2.9700	-15.143%	18	3,826	+285.185%
2026-07-31	3.1000	3.5000	3.1000	3.5000	+14.007%	25	3,828	+226.857%
2026-07-30	2.8600	3.0700	2.8600	3.0700	-2.540%	210	3,845	+272.638%
2026-07-29	3.4000	3.5000	3.1500	3.1500	+55.941%	296	3,708	+263.175%
2026-07-28	2.2600	2.7800	1.8400	2.0200	-25.461%	95	3,806	+466.337%
2026-07-27	3.1500	3.2500	2.7100	2.7100	-34.223%	48	3,739	+322.140%
2026-07-24	4.5000	4.6900	4.0000	4.1200	-7.623%	19	3,734	+177.670%
2026-07-23	4.6500	5.1000	4.4600	4.4600	+23.889%	58	3,730	+156.502%
2026-07-22	3.7500	3.8500	3.4500	3.6000	+16.129%	773	3,702	+217.778%
2026-07-21	2.8900	3.1000	2.8900	3.1000	+8.772%	43	2,979	+269.032%
2026-07-20	2.2300	3.0000	2.2300	2.8500	+29.545%	126	2,982	+301.404%
2026-07-17	2.6900	2.6900	2.2000	2.2000	+10.000%	15	2,951	+420.000%
2026-07-16	1.8400	2.0200	1.8400	2.0000	+21.212%	53	2,951	+472.000%
2026-07-15	1.8200	1.8200	1.5300	1.6500	-5.714%	114	2,949	+593.333%
2026-07-14	1.9500	1.9500	1.6300	1.7500	-16.268%	66	2,888	+553.714%
2026-07-13	1.4000	2.2400	1.4000	2.0900	+77.119%	90	2,878	+447.368%
2026-07-10	1.2600	1.2600	1.1500	1.1800	-1.667%	27	2,886	+869.492%
2026-07-09	1.5900	1.5900	1.2000	1.2000	-28.994%	9	2,910	+853.333%
2026-07-08	1.6600	1.8500	1.6000	1.6900	+23.358%	37	2,912	+576.923%
2026-07-07	0.9500	1.3700	0.9500	1.3700	+87.671%	53	2,915	+735.036%
2026-07-06	0.8700	0.8700	0.7000	0.7300	-8.750%	15	2,899	+1,467.123%
2026-07-02	0.8500	0.8500	0.8000	0.8000	-1.235%	14	2,912	+1,330.000%
2026-07-01	0.8000	0.8300	0.7900	0.8100	-10.989%	14	2,912	+1,312.346%
2026-06-30	0.9300	0.9300	0.9100	0.9100	-8.081%	9	2,909	+1,157.143%
2026-06-29	1.1000	1.1000	0.8800	0.9900	-11.607%	9	2,904	+1,055.556%
2026-06-26	1.3500	1.3500	1.0500	1.1200	-19.424%	46	2,906	+921.429%
2026-06-25	1.4000	1.4200	1.2700	1.3900	-12.579%	115	2,896	+723.022%
2026-06-24	1.6000	1.6000	1.3900	1.5900	-22.439%	100	2,905	+619.497%
2026-06-23	2.2400	2.3000	2.0500	2.0500	-1.914%	363	2,946	+458.049%
2026-06-22	1.8500	2.2500	1.8500	2.0900	+16.111%	321	2,888	+447.368%
2026-06-18	1.9200	1.9300	1.7200	1.8000	-28.287%	19	2,895	+535.556%
2026-06-17	2.5000	2.5500	2.5000	2.5100	-4.563%	6	2,895	+355.777%
2026-06-16	2.5700	2.6300	2.5700	2.6300	-18.576%	6	2,895	+334.981%
2026-06-15	3.1500	3.2500	2.8000	3.2300	-36.667%	105	2,894	+254.180%
2026-06-12	4.0000	5.1000	4.0000	5.1000	-1.923%	3	2,970	+124.314%
2026-06-11	6.3000	6.3000	5.2000	5.2000	-22.619%	3	2,968	+120.000%
2026-06-10	6.0000	6.9000	6.0000	6.7200	+35.758%	41	2,969	+70.238%
2026-06-09	5.1500	5.1500	4.7000	4.9500	-19.643%	40	2,988	+131.111%
2026-06-08	6.5500	6.6500	6.0000	6.1600	+7.130%	114	2,961	+85.714%
2026-06-05	5.8700	5.8700	5.7500	5.7500	-10.853%	22	2,891	+98.957%
2026-06-04	6.3000	6.4600	6.3000	6.4500	+4.032%	22	2,885	+77.364%
2026-06-03	5.6000	6.7000	5.6000	6.2000	+15.888%	31	2,875	+84.516%
2026-06-02	5.3500	5.3500	5.3500	5.3500	+9.631%	5	2,868	+113.832%
2026-06-01	4.9500	5.4000	4.8800	4.8800	+17.590%	37	2,873	+134.426%
2026-05-29	4.1500	4.2500	4.1500	4.1500	-11.702%	66	2,894	+175.663%
2026-05-28	5.3500	5.3500	4.6000	4.7000	-4.082%	74	2,876	+143.404%
2026-05-27	5.3000	5.3500	4.9000	4.9000	-13.274%	22	2,853	+133.469%
2026-05-26	5.2500	6.9500	5.2500	5.6500	-20.979%	40	2,841	+102.478%
2026-05-22	7.8700	7.8700	7.1500	7.1500	-3.378%	17	2,845	+60.000%
2026-05-21	8.5500	8.5500	7.4000	7.4000	-13.953%	17	2,851	+54.595%
2026-05-20	10.6500	10.6500	8.6000	8.6000	-15.521%	7	2,851	+33.023%
2026-05-19	9.8300	10.3800	9.8300	10.1800	+4.410%	15	2,850	+12.377%
2026-05-18	8.0000	9.7500	8.0000	9.7500	+16.766%	12	2,850	+17.333%
2026-05-15	7.9900	8.3800	7.9000	8.3500	+16.783%	579	2,850	+37.006%
2026-05-14	6.5000	7.1500	6.3500	7.1500	+19.167%	106	2,896	+60.000%
2026-05-13	6.1000	6.1000	6.0000	6.0000	-7.121%	5	2,833	+90.667%
2026-05-12	6.4600	6.4600	6.4600	6.4600	+13.333%	3	2,833	+77.090%
2026-05-11	5.3000	5.7500	5.0000	5.7000	+13.546%	298	2,833	+100.702%
2026-05-08	5.0500	5.0500	4.9000	5.0200	-7.551%	4	2,666	+127.888%
2026-05-07	5.2900	5.4300	5.2900	5.4300	-19.556%	11	2,663	+110.681%
2026-05-06	7.2500	7.2500	6.2000	6.7500	-31.472%	74	2,664	+69.481%
2026-05-05	9.7500	10.0500	9.7500	9.8500	-5.288%	3	2,612	+16.142%
2026-05-04	9.8500	10.4000	9.7000	10.4000	-11.111%	46	2,614	+10.000%
2026-04-30	11.2500	11.9000	11.2500	11.7000	+1.739%	13	2,594	-2.222%
2026-04-29	11.5000	11.8000	10.7600	11.5000	+16.751%	5	2,596	-0.522%
2026-04-28	9.3500	10.0500	9.3500	9.8500	+13.349%	34	2,597	+16.142%
2026-04-27	9.0000	9.0000	8.6900	8.6900	-3.444%	19	2,571	+31.646%
2026-04-24	9.0000	9.0000	9.0000	9.0000	-13.876%	1	2,556	+27.111%
2026-04-23	9.8500	10.5600	9.8500	10.4500	+11.765%	7	2,555	+9.474%
2026-04-22	8.7500	9.3500	8.7500	9.3500	+21.429%	9	2,552	+22.353%
2026-04-21	6.3000	7.7000	6.3000	7.7000	+19.380%	35	2,576	+48.571%
2026-04-20	6.6500	6.6500	6.4500	6.4500	+14.159%	2	2,576	+77.364%
2026-04-17	5.0000	5.6500	4.4500	5.6500	-31.681%	88	2,576	+102.478%
2026-04-16	8.4800	8.4800	8.2700	8.2700	+7.403%	53	2,551	+38.331%
2026-04-15	7.4000	7.7000	7.1500	7.7000	+10.791%	34	2,533	+48.571%
2026-04-14	7.9000	7.9000	6.9500	6.9500	-24.865%	25	2,527	+64.604%
2026-04-10	9.7500	9.7600	9.2500	9.2500	-14.510%	426	2,532	+23.676%
2026-04-09	10.7000	10.8200	10.5000	10.8200	+0.839%	8	2,516	+5.730%
2026-04-08	10.7300	10.7300	10.7300	10.7300	-32.089%	1	2,521	+6.617%
2026-04-06	14.4500	15.8000	14.4500	15.8000	+14.493%	12	2,521	-27.595%
2026-04-01	13.8600	13.8600	13.7300	13.8000	-8.549%	5	2,521	-17.101%
2026-03-31	15.0000	15.0900	15.0000	15.0900	-18.564%	4	2,521	-24.188%
2026-03-30	19.1300	19.1300	18.5300	18.5300	+2.602%	6	2,521	-38.262%
2026-03-27	18.0600	18.0600	18.0600	18.0600	+5.000%	3	2,526	-36.656%
2026-03-26	17.2000	17.2000	17.2000	17.2000	+19.444%	1	2,526	-33.488%
2026-03-25	14.8000	14.8000	14.3500	14.4000	+4.121%	7	2,526	-20.556%
2026-03-24	13.8300	13.8300	13.8300	13.8300	+1.691%	3	2,527	-17.281%
2026-03-23	12.0500	13.6000	12.0500	13.6000	+0.295%	22	2,530	-15.882%
2026-03-20	13.5000	14.2500	13.1600	13.5600	+6.772%	40	2,530	-15.634%
2026-03-19	11.9800	12.7000	11.9800	12.7000	+5.833%	4	1,922	-9.921%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+14.286%	11	1,921	-4.667%
2026-03-16	10.4000	10.5000	10.4000	10.5000	-2.326%	2	1,921	+8.952%
2026-03-13	10.3000	10.7500	10.2000	10.7500	+4.369%	24	1,921	+6.419%
2026-03-12	8.5000	10.3000	8.5000	10.3000	+49.709%	46	1,905	+11.068%
2026-03-10	7.5500	7.6000	6.8800	6.8800	-22.697%	6	1,929	+66.279%
2026-03-09	8.8000	8.9000	8.7000	8.9000	+6.587%	54	1,929	+28.539%
2026-03-06	9.0500	9.0500	8.2000	8.3500	+4.375%	136	1,910	+37.006%
2026-03-05	8.4500	8.4500	8.0000	8.0000	+13.960%	13	1,879	+43.000%
2026-03-04	8.1000	8.2500	7.0200	7.0200	-28.731%	191	1,870	+62.963%
2026-03-03	9.0000	10.1600	9.0000	9.8500	+10.056%	6	1,716	+16.142%
2026-03-02	8.2500	8.9500	8.0500	8.9500	+49.167%	19	1,719	+27.821%
2026-02-27	5.6500	6.0000	5.6500	6.0000	+12.150%	8	1,721	+90.667%
2026-02-26	5.3500	5.3500	5.3500	5.3500	+8.081%	4	1,725	+113.832%
2026-02-25	4.7500	4.9500	4.7500	4.9500	0.000%	6	1,725	+131.111%
2026-02-24	4.6500	4.9500	4.6500	4.9500	+1.020%	13	1,725	+131.111%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-14.035%	5	1,712	+133.469%
2026-02-19	5.9500	6.0000	5.7000	5.7000	+21.277%	45	1,712	+100.702%
2026-02-18	5.2500	5.2500	4.7000	4.7000	-6.000%	201	1,681	+143.404%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+4.167%	38	1,457	+128.800%
2026-02-11	4.6000	4.8000	4.6000	4.8000	+41.176%	21	1,457	+138.333%
2026-02-05	3.3500	3.4000	3.3500	3.4000	-22.727%	37	1,457	+236.471%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+37.500%	1	1,425	+160.000%
2026-01-29	3.2500	3.2500	3.2000	3.2000	+48.837%	10	1,425	+257.500%
2026-01-27	2.1500	2.1500	2.1500	2.1500	+13.757%	4	1,419	+432.093%
2026-01-26	1.8900	1.8900	1.8900	1.8900	-6.897%	3	1,419	+505.291%
2026-01-23	2.1000	2.1500	2.0300	2.0300	+23.780%	5	1,419	+463.547%
2026-01-22	1.7000	1.7200	1.5900	1.6400	-10.870%	79	1,418	+597.561%
2026-01-20	1.9000	1.9000	1.8400	1.8400	-18.943%	18	1,342	+521.739%
2026-01-16	2.2800	2.2800	2.2700	2.2700	-12.355%	2	1,338	+403.965%
2026-01-15	2.5900	2.5900	2.5900	2.5900	-13.378%	1	1,338	+341.699%
2026-01-14	2.5900	2.9900	2.5100	2.9900	+98.013%	1,313	1,337	+282.609%
2025-12-17	1.5100	1.5100	1.5100	1.5100	+38.532%	1	117	+657.616%
2025-12-02	1.0900	1.0900	1.0900	1.0900	-5.217%	10	117	+949.541%
2025-12-01	1.1500	1.1500	1.1500	1.1500	+15.000%	40	107	+894.783%
2025-11-28	1.0000	1.0000	1.0000	1.0000	-13.043%	3	67	+1,044.000%
2025-11-03	1.1500	1.1500	1.1500	1.1500	-8.000%	1	63	+894.783%
2025-10-31	1.0500	1.2500	1.0500	1.2500	-13.793%	9	63	+815.200%
2025-10-23	1.4500	1.4500	1.4500	1.4500	-34.091%	50	62	+688.966%
2025-09-16	2.2000	2.2000	2.2000	2.2000	+22.222%	8	12	+420.000%
2025-09-10	1.8000	1.8000	1.8000	1.8000	-26.531%	1	4	+535.556%
2025-08-18	2.4500	2.4500	2.4500	2.4500	-23.438%	1	3	+366.939%
2025-07-29	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	+257.500%