Dark

COP20260918C130
COP Sep 18 2026 130.00 Call (COP260918C00130000)
option OPRA

EOD

Sep 3, 2026

7.05-15.060%(-1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.2000	8.2000	7.0300	7.0500	-15.060%	9	5,636	0.000%
2026-09-02	6.5100	8.3700	6.5100	8.3000	+12.162%	7	5,642	-15.060%
2026-09-01	6.2500	7.4500	5.9000	7.4000	+66.292%	35	5,641	-4.730%
2026-08-31	4.9000	5.9700	4.1800	4.4500	+25.000%	52	5,671	+58.427%
2026-08-28	4.0800	4.0800	3.5600	3.5600	-6.316%	6	5,691	+98.034%
2026-08-27	3.9000	3.9000	2.8800	3.8000	-11.628%	65	5,689	+85.526%
2026-08-26	4.4500	5.6000	4.3000	4.3000	-22.939%	45	5,689	+63.953%
2026-08-25	4.9500	5.6000	4.9500	5.5800	-10.720%	51	5,716	+26.344%
2026-08-24	6.8000	6.8000	6.2500	6.2500	-17.979%	12	5,733	+12.800%
2026-08-21	7.8400	8.0600	7.3000	7.6200	-0.652%	30	5,744	-7.480%
2026-08-20	6.0700	8.1900	5.8500	7.6700	+59.129%	92	5,739	-8.083%
2026-08-19	4.7000	5.8500	4.7000	4.8200	+5.934%	102	5,742	+46.266%
2026-08-18	4.1500	4.6000	3.7900	4.5500	+26.389%	117	5,712	+54.945%
2026-08-17	3.0000	3.6000	2.4300	3.6000	+21.622%	167	5,705	+95.833%
2026-08-14	2.8000	3.2400	2.8000	2.9600	+28.696%	546	5,603	+138.176%
2026-08-13	2.8900	2.8900	2.1800	2.3000	-28.125%	81	5,108	+206.522%
2026-08-12	2.6700	3.2000	2.5700	3.2000	+12.281%	241	5,088	+120.313%
2026-08-11	2.0900	2.9100	1.9600	2.8500	+36.364%	156	5,216	+147.368%
2026-08-10	1.4300	2.1900	1.4300	2.0900	+117.708%	147	5,154	+237.321%
2026-08-07	0.7700	1.2800	0.7700	0.9600	-14.286%	399	5,109	+634.375%
2026-08-06	1.5900	1.5900	1.0000	1.1200	+21.739%	31	4,822	+529.464%
2026-08-05	1.3000	1.3300	0.9200	0.9200	-40.260%	62	4,797	+666.304%
2026-08-04	1.4400	1.6300	1.3500	1.5400	-9.412%	103	4,787	+357.792%
2026-08-03	1.6800	1.8500	1.6100	1.7000	-26.407%	125	4,748	+314.706%
2026-07-31	2.0300	2.3500	1.8200	2.3100	+18.462%	576	4,670	+205.195%
2026-07-30	1.5000	1.9500	1.5000	1.9500	-3.465%	247	4,264	+261.538%
2026-07-29	1.5900	2.2200	1.5900	2.0200	+68.333%	1,589	4,039	+249.010%
2026-07-28	1.6600	1.7000	1.1300	1.2000	-21.053%	83	2,601	+487.500%
2026-07-27	2.0300	2.0300	1.5200	1.5200	-44.526%	182	2,547	+363.816%
2026-07-24	2.8500	3.1000	2.6300	2.7400	-5.517%	212	2,682	+157.299%
2026-07-23	2.9500	3.4000	2.7500	2.9000	+26.087%	106	2,524	+143.103%
2026-07-22	2.2800	2.5500	2.2800	2.3000	+17.949%	57	2,503	+206.522%
2026-07-21	1.7800	1.9500	1.7800	1.9500	+7.143%	27	2,480	+261.538%
2026-07-20	1.4000	1.9000	1.4000	1.8200	+10.976%	65	2,465	+287.363%
2026-07-17	1.7500	1.7500	1.4400	1.6400	+32.258%	24	2,462	+329.878%
2026-07-16	1.2100	1.2400	1.1400	1.2400	+21.569%	23	2,456	+468.548%
2026-07-15	0.8500	1.0200	0.8500	1.0200	+2.000%	80	2,468	+591.176%
2026-07-14	1.4400	1.4400	1.0000	1.0000	-25.373%	408	2,492	+605.000%
2026-07-13	1.1700	1.4000	1.0600	1.3400	+65.432%	40	2,099	+426.119%
2026-07-10	0.8100	0.8100	0.6900	0.8100	+2.532%	58	2,117	+770.370%
2026-07-09	0.7700	0.7900	0.7700	0.7900	-27.523%	3	2,117	+792.405%
2026-07-08	1.0800	1.2500	0.9800	1.0900	+28.235%	107	2,115	+546.789%
2026-07-07	0.5400	0.8500	0.5400	0.8500	+80.851%	63	2,091	+729.412%
2026-07-06	0.5700	0.5700	0.4600	0.4700	-16.071%	12	2,070	+1,400.000%
2026-07-02	0.5600	0.5700	0.5600	0.5600	+16.667%	12	2,078	+1,158.929%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-7.692%	1	2,078	+1,368.750%
2026-06-30	0.6400	0.6400	0.5200	0.5200	-20.000%	15	2,079	+1,255.769%
2026-06-29	0.7500	0.7500	0.5800	0.6500	0.000%	14	2,080	+984.615%
2026-06-26	0.8000	0.8600	0.6500	0.6500	-23.529%	42	2,075	+984.615%
2026-06-25	0.8000	0.9000	0.8000	0.8500	-12.371%	117	2,079	+729.412%
2026-06-24	0.9600	0.9900	0.8900	0.9700	-32.168%	141	2,037	+626.804%
2026-06-23	1.3500	1.4800	1.3400	1.4300	+5.147%	722	2,034	+393.007%
2026-06-22	1.3300	1.4500	1.2500	1.3600	+12.397%	88	1,464	+418.382%
2026-06-18	1.2700	1.3500	1.1900	1.2100	-32.778%	270	1,265	+482.645%
2026-06-17	1.6500	1.8000	1.6500	1.8000	+7.784%	6	1,265	+291.667%
2026-06-16	1.7500	1.7500	1.6000	1.6700	-25.112%	75	1,265	+322.156%
2026-06-15	2.5500	2.5500	1.9100	2.2300	-42.078%	180	1,248	+216.143%
2026-06-12	3.2600	3.8500	3.2600	3.8500	-11.494%	22	1,155	+83.117%
2026-06-11	4.7500	4.7500	4.3500	4.3500	-14.706%	38	1,144	+62.069%
2026-06-10	4.1500	5.3500	4.1500	5.1000	+41.667%	61	1,157	+38.235%
2026-06-09	3.6500	3.8000	3.4000	3.6000	-20.879%	117	1,176	+95.833%
2026-06-08	4.6000	4.6000	4.4500	4.5500	+6.308%	16	1,096	+54.945%
2026-06-05	4.4000	4.4000	4.2800	4.2800	-12.653%	11	1,090	+64.720%
2026-06-04	4.8500	4.9500	4.8500	4.9000	-1.010%	44	1,091	+43.878%
2026-06-03	4.9500	5.0500	4.8000	4.9500	+18.421%	62	1,120	+42.424%
2026-06-02	3.9000	4.1800	3.9000	4.1800	+17.746%	18	1,097	+68.660%
2026-06-01	4.0500	4.0500	3.5500	3.5500	+12.698%	28	1,099	+98.592%
2026-05-29	3.0500	3.1500	3.0000	3.1500	-10.000%	42	1,075	+123.810%
2026-05-28	3.5000	3.5000	3.3000	3.5000	-7.895%	75	1,099	+101.429%
2026-05-27	3.9500	3.9500	3.7500	3.8000	-8.213%	32	1,046	+85.526%
2026-05-26	5.0000	5.2500	4.1400	4.1400	-28.621%	520	1,023	+70.290%
2026-05-22	5.9000	5.9000	5.5000	5.8000	-0.515%	34	1,347	+21.552%
2026-05-21	7.1000	7.1000	5.6500	5.8300	-12.985%	35	1,354	+20.926%
2026-05-20	7.9000	8.2500	6.6600	6.7000	-15.723%	104	1,354	+5.224%
2026-05-19	7.5000	8.1000	7.5000	7.9500	+17.430%	51	1,336	-11.321%
2026-05-18	6.2300	6.7700	6.2300	6.7700	+5.452%	3	1,336	+4.136%
2026-05-15	6.3500	6.4200	5.9500	6.4200	+17.798%	1,100	1,336	+9.813%
2026-05-14	4.9200	5.4500	4.9000	5.4500	+18.478%	31	513	+29.358%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-8.000%	1	518	+53.261%
2026-05-12	4.3800	5.0000	4.3600	5.0000	+19.048%	18	518	+41.000%
2026-05-11	3.8000	4.2000	3.8000	4.2000	+14.130%	55	518	+67.857%
2026-05-08	3.6500	3.7700	3.6500	3.6800	-3.158%	33	523	+91.576%
2026-05-07	4.0800	4.0800	3.7900	3.8000	-51.592%	23	504	+85.526%
2026-05-05	7.7000	7.8500	7.4000	7.8500	-3.086%	10	490	-10.191%
2026-05-04	7.8200	8.1500	7.8200	8.1000	+8.725%	14	481	-12.963%
2026-05-01	6.9000	7.7000	6.9000	7.4500	-18.132%	16	458	-5.369%
2026-04-30	9.2000	9.6000	9.1000	9.1000	-9.453%	24	458	-22.527%
2026-04-29	8.9000	10.0500	8.8500	10.0500	+57.031%	29	447	-29.851%
2026-04-27	6.6000	6.8000	6.3500	6.4000	-6.569%	23	428	+10.156%
2026-04-24	6.8500	6.8500	6.8500	6.8500	-17.370%	1	424	+2.920%
2026-04-23	7.8500	8.2900	7.8500	8.2900	+12.789%	6	424	-14.958%
2026-04-22	6.5000	7.3500	6.5000	7.3500	+21.488%	8	422	-4.082%
2026-04-21	4.7500	6.0500	4.6500	6.0500	+30.108%	39	414	+16.529%
2026-04-20	4.9000	5.0000	4.6500	4.6500	+3.333%	80	414	+51.613%
2026-04-17	4.0800	4.5000	3.4000	4.5000	-30.769%	129	347	+56.667%
2026-04-16	6.9000	6.9000	6.5000	6.5000	+17.117%	85	353	+8.462%
2026-04-15	5.3000	5.5500	5.3000	5.5500	+3.738%	15	316	+27.027%
2026-04-14	6.2000	6.2000	5.3500	5.3500	-28.667%	17	320	+31.776%
2026-04-13	7.8000	8.1000	7.5000	7.5000	+2.740%	8	308	-6.000%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-13.095%	3	305	-3.425%
2026-04-09	10.3000	10.6000	8.3500	8.4000	-4.000%	22	308	-16.071%
2026-04-08	8.7000	8.7500	8.4500	8.7500	-32.692%	16	310	-19.429%
2026-04-07	13.0000	13.0000	13.0000	13.0000	+4.000%	1	302	-45.769%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+1.626%	1	303	-43.600%
2026-04-02	13.9700	13.9700	12.3000	12.3000	+9.333%	6	299	-42.683%
2026-04-01	11.5500	11.5500	10.6000	11.2500	-10.000%	25	299	-37.333%
2026-03-31	15.1000	16.1500	12.3500	12.5000	-15.825%	13	294	-43.600%
2026-03-30	14.8500	14.8500	14.8500	14.8500	-4.132%	1	303	-52.525%
2026-03-27	15.4700	15.4900	14.7500	15.4900	+11.599%	54	302	-54.487%
2026-03-26	12.7000	14.0000	12.2900	13.8800	+13.214%	62	305	-49.207%
2026-03-25	11.5500	12.2600	11.5000	12.2600	-0.325%	7	300	-42.496%
2026-03-24	11.9800	13.0500	11.9800	12.3000	+8.275%	27	303	-42.683%
2026-03-23	10.8500	11.3600	10.7500	11.3600	-2.069%	41	298	-37.940%
2026-03-20	10.5600	11.6000	10.5600	11.6000	+10.266%	12	280	-39.224%
2026-03-19	9.8600	10.5200	9.8600	10.5200	+10.970%	4	280	-32.985%
2026-03-18	9.0900	9.4800	9.0900	9.4800	+6.757%	3	281	-25.633%
2026-03-17	9.4000	9.4000	8.8800	8.8800	+5.089%	10	281	-20.608%
2026-03-16	8.1500	8.4900	8.1500	8.4500	+17.036%	15	280	-16.568%
2026-03-12	7.2500	7.2500	7.2200	7.2200	+16.452%	9	273	-2.355%
2026-03-11	5.7500	6.2000	5.6600	6.2000	+12.727%	20	276	+13.710%
2026-03-10	5.9500	6.0000	5.5000	5.5000	-16.031%	35	268	+28.182%
2026-03-09	7.0000	7.2500	6.5500	6.5500	+0.769%	39	233	+7.634%
2026-03-06	7.2000	7.2000	6.5000	6.5000	-2.256%	99	224	+8.462%
2026-03-05	6.6500	6.8000	6.6000	6.6500	+10.833%	30	162	+6.015%
2026-03-04	6.7000	6.7000	6.0000	6.0000	-18.589%	19	132	+17.500%
2026-03-03	8.6000	8.6000	7.3700	7.3700	+12.519%	9	117	-4.342%
2026-03-02	7.0000	7.0000	6.5500	6.5500	+27.930%	8	115	+7.634%
2026-02-27	5.1200	5.1200	5.1200	5.1200	+34.737%	2	113	+37.695%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	1	113	+85.526%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-11.765%	25	112	+80.769%
2026-02-19	4.6500	4.6500	4.4200	4.4200	+217.986%	8	112	+59.502%
2026-01-20	1.3900	1.3900	1.3900	1.3900	-33.810%	20	113	+407.194%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+200.000%	1	93	+235.714%
2025-11-25	0.7000	0.7000	0.7000	0.7000	-23.913%	86	92	+907.143%
2025-11-19	0.9200	0.9200	0.9200	0.9200	-3.158%	1	104	+666.304%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-40.994%	1	104	+642.105%
2025-10-08	1.6100	1.6100	1.6100	1.6100	-32.917%	1	103	+337.888%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+60.000%	1	102	+193.750%
2025-09-23	1.5000	1.5000	1.5000	1.5000	+11.111%	1	102	+370.000%
2025-09-22	1.3500	1.3500	1.3500	1.3500	-6.897%	1	101	+422.222%
2025-09-12	1.4500	1.4500	1.4500	1.4500	0.000%	36	100	+386.207%
2025-09-11	1.4500	1.4500	1.4500	1.4500	-2.027%	50	65	+386.207%
2025-09-03	1.5500	1.5500	1.4800	1.4800	-37.021%	4	15	+376.351%
2025-08-27	2.3500	2.3500	2.3500	2.3500	+34.286%	5	11	+200.000%
2025-08-08	1.7500	1.7500	1.7500	1.7500	-11.168%	1	6	+302.857%
2025-07-22	1.9700	1.9700	1.9700	1.9700	+9.444%	1	5	+257.868%
2025-06-26	1.8000	1.8000	1.8000	1.8000	0.000%	5	5	+291.667%