Dark

COP20260918C135
COP Sep 18 2026 135.00 Call (COP260918C00135000)
option OPRA

EOD

Sep 3, 2026

3.62-23.305%(-1.10)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3000	4.3000	3.5500	3.6200	-23.305%	49	2,409	0.000%
2026-09-02	3.7700	4.8000	3.7000	4.7200	+9.767%	53	2,406	-23.305%
2026-09-01	3.0700	4.3000	2.9500	4.3000	+74.797%	96	2,419	-15.814%
2026-08-31	2.8500	2.8500	1.9500	2.4600	+43.860%	31	2,394	+47.154%
2026-08-28	1.7500	1.9100	1.5800	1.7100	0.000%	21	2,396	+111.696%
2026-08-27	1.8500	1.8500	1.2600	1.7100	-22.273%	37	2,396	+111.696%
2026-08-26	2.1700	2.9500	2.1000	2.2000	-26.667%	46	2,403	+64.545%
2026-08-25	2.7300	3.2000	2.3300	3.0000	-16.435%	23	2,418	+20.667%
2026-08-24	4.6500	4.6500	3.3300	3.5900	-26.585%	370	2,424	+0.836%
2026-08-21	4.8300	5.0000	4.5500	4.8900	+5.161%	73	2,564	-25.971%
2026-08-20	3.3500	5.2500	3.3500	4.6500	+78.846%	357	2,558	-22.151%
2026-08-19	2.7500	3.4500	2.6000	2.6000	+6.122%	684	2,495	+39.231%
2026-08-18	2.2500	2.6000	2.2000	2.4500	+31.016%	169	1,936	+47.755%
2026-08-17	1.5100	1.8700	1.3800	1.8700	+18.354%	57	1,957	+93.583%
2026-08-14	1.4200	1.7200	1.4100	1.5800	+28.455%	95	1,952	+129.114%
2026-08-13	1.4200	1.4200	1.2100	1.2300	-27.219%	11	1,901	+194.309%
2026-08-12	1.4200	1.6900	1.3800	1.6900	+17.361%	29	1,894	+114.201%
2026-08-11	1.1200	1.5800	1.1200	1.4400	+28.571%	91	1,875	+151.389%
2026-08-10	0.7700	1.1200	0.7700	1.1200	+96.491%	58	1,819	+223.214%
2026-08-07	0.5600	0.6400	0.5600	0.5700	+14.000%	5	1,785	+535.088%
2026-08-06	1.0200	1.0200	0.5000	0.5000	-12.281%	41	1,782	+624.000%
2026-08-05	0.7300	0.7300	0.5200	0.5700	-33.721%	257	1,765	+535.088%
2026-08-04	0.8400	0.8600	0.8400	0.8600	-14.851%	2	1,650	+320.930%
2026-08-03	0.9900	1.0500	0.9900	1.0100	-25.185%	22	1,649	+258.416%
2026-07-31	1.2800	1.3700	1.1700	1.3500	+12.500%	132	1,630	+168.148%
2026-07-30	0.7100	1.2000	0.7100	1.2000	0.000%	126	1,515	+201.667%
2026-07-29	1.1600	1.3100	0.9900	1.2000	+66.667%	24	1,466	+201.667%
2026-07-28	0.9800	0.9800	0.7200	0.7200	-29.412%	85	1,446	+402.778%
2026-07-27	1.0900	1.3100	1.0200	1.0200	-40.351%	22	1,396	+254.902%
2026-07-24	1.8500	1.9500	1.6200	1.7100	-10.000%	32	1,383	+111.696%
2026-07-23	2.0000	2.1300	1.9000	1.9000	+31.034%	55	1,376	+90.526%
2026-07-22	1.4500	1.5600	1.4400	1.4500	+16.000%	118	1,349	+149.655%
2026-07-21	1.2000	1.2500	1.1200	1.2500	+8.696%	57	1,244	+189.600%
2026-07-20	1.1000	1.1500	1.1000	1.1500	+26.374%	31	1,268	+214.783%
2026-07-17	0.9100	0.9100	0.9100	0.9100	+22.973%	6	1,237	+297.802%
2026-07-16	0.7400	0.7400	0.7400	0.7400	+21.311%	1	1,236	+389.189%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-28.235%	7	1,235	+493.443%
2026-07-13	0.7100	0.8500	0.6700	0.8500	+88.889%	116	1,228	+325.882%
2026-07-10	0.5200	0.5200	0.4000	0.4500	-4.255%	74	1,320	+704.444%
2026-07-09	0.6600	0.6600	0.4700	0.4700	-33.803%	6	1,390	+670.213%
2026-07-08	0.6200	0.7500	0.6200	0.7100	+77.500%	57	1,385	+409.859%
2026-07-07	0.3900	0.4000	0.3900	0.4000	+14.286%	11	1,412	+805.000%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,403	+934.286%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,404	+964.706%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-6.818%	20	1,404	+782.927%
2026-06-26	0.4800	0.4800	0.4400	0.4400	-21.429%	2	1,424	+722.727%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,425	+546.429%
2026-06-24	0.6500	0.6500	0.5900	0.5900	-34.444%	98	1,425	+513.559%
2026-06-23	0.8800	0.9900	0.8400	0.9000	+2.273%	99	1,370	+302.222%
2026-06-22	0.9900	0.9900	0.8000	0.8800	+8.642%	206	1,287	+311.364%
2026-06-18	0.8400	0.8400	0.7500	0.8100	-27.027%	44	1,088	+346.914%
2026-06-16	1.1600	1.1600	1.0500	1.1100	-26.000%	12	1,088	+226.126%
2026-06-15	1.2200	1.5000	1.2200	1.5000	-43.396%	5	1,088	+141.333%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-15.064%	1	1,088	+36.604%
2026-06-11	3.5000	3.5000	3.1000	3.1200	-18.961%	21	1,089	+16.026%
2026-06-10	3.4000	3.9000	3.4000	3.8500	+50.391%	32	1,085	-5.974%
2026-06-09	2.5200	2.7300	2.5200	2.5600	-22.424%	507	1,080	+41.406%
2026-06-08	3.3000	3.3000	3.2500	3.3000	+1.538%	6	1,029	+9.697%
2026-06-05	3.2500	3.2500	3.2500	3.2500	-7.407%	2	1,027	+11.385%
2026-06-04	3.5500	3.7000	3.5000	3.5100	-5.135%	25	1,027	+3.134%
2026-06-03	3.6500	3.8000	3.5500	3.7000	+21.311%	209	1,043	-2.162%
2026-06-02	2.7800	3.1000	2.7800	3.0500	+12.132%	154	1,004	+18.689%
2026-06-01	2.9700	2.9700	2.5100	2.7200	+26.512%	165	1,047	+33.088%
2026-05-29	2.0900	2.2300	2.0900	2.1500	-14.000%	108	912	+68.372%
2026-05-28	2.7700	2.7700	2.4800	2.5000	-7.063%	110	908	+44.800%
2026-05-27	2.8100	2.8100	2.6700	2.6900	-13.226%	26	995	+34.572%
2026-05-26	3.2000	3.2000	3.1000	3.1000	-28.736%	38	1,001	+16.774%
2026-05-22	4.4000	4.5200	4.1000	4.3500	-13.000%	61	993	-16.782%
2026-05-21	5.4000	5.4000	4.9700	5.0000	-5.660%	18	999	-27.600%
2026-05-20	5.2500	5.3000	4.9500	5.3000	-15.200%	14	999	-31.698%
2026-05-19	5.8500	6.3000	5.8500	6.2500	+17.925%	18	997	-42.080%
2026-05-18	5.3000	5.3000	5.3000	5.3000	+10.879%	1	997	-31.698%
2026-05-15	4.7000	4.7800	4.6500	4.7800	+19.500%	8	997	-24.268%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+12.676%	1	997	-9.500%
2026-05-13	3.4300	3.5500	3.4000	3.5500	0.000%	122	938	+1.972%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+19.529%	5	938	+1.972%
2026-05-11	3.0000	3.0000	2.9700	2.9700	+6.835%	2	938	+21.886%
2026-05-08	2.7400	2.7900	2.7400	2.7800	-0.358%	31	938	+30.216%
2026-05-07	2.7900	2.7900	2.7900	2.7900	-51.053%	1	968	+29.749%
2026-05-05	5.8500	6.1000	5.7000	5.7000	-10.938%	16	968	-36.491%
2026-05-04	6.4500	6.4500	6.4000	6.4000	+6.667%	5	962	-43.438%
2026-05-01	6.1000	6.1000	6.0000	6.0000	-16.667%	6	954	-39.667%
2026-04-30	7.0500	7.7000	6.9500	7.2000	-7.216%	26	954	-49.722%
2026-04-29	6.6000	7.7600	6.6000	7.7600	+37.345%	10	936	-53.351%
2026-04-28	5.6500	5.6500	5.6500	5.6500	+14.141%	23	943	-35.929%
2026-04-27	5.3000	5.3500	4.9500	4.9500	-3.883%	446	966	-26.869%
2026-04-24	5.5900	5.6300	5.1500	5.1500	-19.531%	45	822	-29.709%
2026-04-23	5.9000	6.4000	5.9000	6.4000	+13.274%	79	840	-43.438%
2026-04-22	5.2500	5.7500	5.1500	5.6500	+28.409%	53	868	-35.929%
2026-04-21	3.5500	4.4000	3.4000	4.4000	+25.714%	45	879	-17.727%
2026-04-20	3.7000	3.8500	3.5000	3.5000	+4.478%	26	892	+3.429%
2026-04-17	2.7200	3.3500	2.4700	3.3500	-33.663%	672	870	+8.060%
2026-04-16	5.3000	5.3000	5.0000	5.0500	+18.824%	95	887	-28.317%
2026-04-15	4.0000	4.5000	3.7500	4.2500	+1.190%	108	885	-14.824%
2026-04-14	4.6500	4.6500	4.0300	4.2000	-27.586%	42	918	-13.810%
2026-04-13	6.1500	6.3500	5.8000	5.8000	+3.571%	13	909	-37.586%
2026-04-10	5.6000	5.7500	5.6000	5.6000	-15.280%	29	896	-35.357%
2026-04-09	8.3500	8.3500	6.6100	6.6100	-4.203%	191	867	-45.234%
2026-04-08	5.9000	6.9000	5.8400	6.9000	-36.406%	78	790	-47.536%
2026-04-07	11.4000	11.7500	10.8000	10.8500	+9.596%	13	774	-66.636%
2026-04-06	10.3500	10.3500	9.9000	9.9000	-1.980%	4	769	-63.434%
2026-04-02	11.8500	11.8500	10.0000	10.1000	+20.238%	36	753	-64.158%
2026-04-01	9.9000	9.9000	8.3500	8.4000	-25.664%	88	753	-56.905%
2026-03-31	13.0000	13.1500	10.2800	11.3000	-5.439%	110	737	-67.965%
2026-03-30	13.5000	13.5000	11.9000	11.9500	-6.931%	46	727	-69.707%
2026-03-27	11.9000	12.8400	11.9000	12.8400	+5.246%	4	684	-71.807%
2026-03-26	10.4500	12.2000	10.4000	12.2000	+22.000%	36	682	-70.328%
2026-03-25	9.5700	10.0000	9.5700	10.0000	-2.439%	16	672	-63.800%
2026-03-24	10.8000	10.8000	10.1500	10.2500	+14.910%	55	666	-64.683%
2026-03-23	9.3500	9.3500	8.9000	8.9200	+0.225%	31	665	-59.417%
2026-03-20	9.5000	9.5000	8.9000	8.9000	+7.358%	2	658	-59.326%
2026-03-19	8.2900	8.2900	8.2900	8.2900	+7.523%	1	658	-56.333%
2026-03-18	7.5500	7.7100	7.5500	7.7100	+5.616%	2	658	-53.048%
2026-03-17	7.3000	7.3000	7.3000	7.3000	+10.606%	7	659	-50.411%
2026-03-16	6.6000	6.7000	6.6000	6.6000	-8.587%	30	654	-45.152%
2026-03-13	6.4500	7.2200	6.4500	7.2200	+10.736%	4	624	-49.861%
2026-03-12	5.8500	6.6000	5.8500	6.5200	+38.723%	26	621	-44.479%
2026-03-11	4.7000	4.7000	4.5000	4.7000	-3.093%	41	610	-22.979%
2026-03-10	4.7000	4.8500	4.6500	4.8500	-14.912%	8	610	-25.361%
2026-03-09	5.7000	5.7000	5.7000	5.7000	+9.615%	4	605	-36.491%
2026-03-06	5.3000	5.7300	5.2000	5.2000	+0.971%	17	605	-30.385%
2026-03-05	5.1500	5.1500	5.1500	5.1500	+15.730%	1	595	-29.709%
2026-03-04	4.6000	4.6500	4.3500	4.4500	-26.202%	325	595	-18.652%
2026-03-03	6.0300	6.0300	6.0300	6.0300	+2.203%	1	284	-39.967%
2026-03-02	5.9000	5.9000	5.9000	5.9000	+51.282%	2	283	-38.644%
2026-02-27	3.4000	3.9000	3.4000	3.9000	+39.286%	252	285	-7.179%
2026-02-24	2.8000	2.8000	2.8000	2.8000	-5.724%	11	52	+29.286%
2026-02-23	2.9700	2.9700	2.9700	2.9700	-5.714%	10	52	+21.886%
2026-02-18	3.1500	3.1500	3.1500	3.1500	+33.475%	5	42	+14.921%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-2.479%	1	37	+53.390%
2026-02-11	2.4200	2.4200	2.4200	2.4200	+0.833%	10	36	+49.587%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+9.091%	1	27	+50.833%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+15.183%	1	27	+64.545%
2026-02-05	1.8500	1.9100	1.8500	1.9100	+2.688%	11	27	+89.529%
2026-01-29	1.9000	1.9000	1.8600	1.8600	+50.000%	3	17	+94.624%
2026-01-28	1.2400	1.2400	1.2400	1.2400	+40.909%	1	15	+191.935%
2026-01-13	0.8800	0.8800	0.8800	0.8800	-22.807%	1	15	+311.364%
2026-01-06	1.1300	1.1400	1.1300	1.1400	+70.149%	16	15	+217.544%
2025-11-19	0.6700	0.6700	0.6700	0.6700	-45.528%	3	3	+440.299%
2025-08-08	1.2300	1.2300	1.2300	1.2300	0.000%	3	3	+194.309%