Dark

COP20260918C140
COP Sep 18 2026 140.00 Call (COP260918C00140000)
option OPRA

EOD

Jul 20, 2026

0.6600+53.488%(+0.2300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6400	0.6800	0.6400	0.6600	+53.488%	7	1,903	0.000%
2026-07-16	0.4300	0.4300	0.4300	0.4300	-18.868%	1	1,900	+53.488%
2026-07-14	0.4800	0.5300	0.4800	0.5300	-3.636%	8	1,899	+24.528%
2026-07-13	0.5600	0.5600	0.5500	0.5500	+10.000%	2	1,895	+20.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+100.000%	2	1,896	+32.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,898	+164.000%
2026-06-29	0.2900	0.3100	0.2900	0.3100	-22.500%	2	1,898	+112.903%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-14.894%	5	1,898	+65.000%
2026-06-25	0.3800	0.4700	0.3700	0.4700	+14.634%	5	1,898	+40.426%
2026-06-24	0.4500	0.4500	0.4100	0.4100	-34.921%	11	1,899	+60.976%
2026-06-23	0.6000	0.6300	0.5800	0.6300	+26.000%	7	1,899	+4.762%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-9.091%	13	1,901	+32.000%
2026-06-18	0.5300	0.5500	0.5100	0.5500	-30.380%	54	1,875	+20.000%
2026-06-17	0.7500	0.7900	0.6700	0.7900	-1.250%	30	1,875	-16.456%
2026-06-16	0.7500	0.8000	0.7000	0.8000	-27.273%	47	1,875	-17.500%
2026-06-15	0.9900	1.1000	0.8100	1.1000	-40.541%	8	1,889	-40.000%
2026-06-11	2.5400	2.5400	1.8500	1.8500	-31.227%	108	1,897	-64.324%
2026-06-10	2.6900	2.6900	2.6900	2.6900	+44.624%	1	1,893	-75.465%
2026-06-09	1.8800	1.9600	1.8300	1.8600	-21.519%	161	1,893	-64.516%
2026-06-05	2.3700	2.3700	2.3700	2.3700	-4.819%	1	1,909	-72.152%
2026-06-04	2.4900	2.4900	2.4900	2.4900	-9.455%	5	1,910	-73.494%
2026-06-03	2.5100	2.7500	2.5100	2.7500	+83.333%	20	1,905	-76.000%
2026-05-29	1.6900	1.6900	1.4500	1.5000	-19.355%	113	1,895	-56.000%
2026-05-28	1.8500	1.8600	1.8500	1.8600	-4.615%	40	1,799	-64.516%
2026-05-27	2.0900	2.1400	1.9500	1.9500	-14.474%	42	1,817	-66.154%
2026-05-26	2.6500	2.6500	2.2000	2.2800	-29.846%	76	1,827	-71.053%
2026-05-22	3.1000	3.2500	3.1000	3.2500	+3.175%	30	1,776	-79.692%
2026-05-21	4.1500	4.1500	3.1500	3.1500	-21.250%	25	1,773	-79.048%
2026-05-20	4.9000	4.9000	4.0000	4.0000	-14.894%	18	1,773	-83.500%
2026-05-19	4.6000	4.8000	4.5000	4.7000	+4.444%	24	1,761	-85.957%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+25.000%	4	1,761	-85.333%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+45.161%	4	1,761	-81.667%
2026-05-13	2.4800	2.4800	2.4800	2.4800	+8.297%	3	1,761	-73.387%
2026-05-11	2.2900	2.2900	2.2900	2.2900	+1.778%	1	1,764	-71.179%
2026-05-07	2.0600	2.2500	2.0600	2.2500	-19.929%	37	1,765	-70.667%
2026-05-06	2.8100	2.8100	2.8100	2.8100	-40.213%	1	1,779	-76.512%
2026-05-05	4.7000	4.7000	4.5500	4.7000	-6.000%	15	1,778	-85.957%
2026-05-04	4.6000	5.0000	4.6000	5.0000	+11.111%	6	1,778	-86.800%
2026-05-01	4.3000	4.6000	4.2500	4.5000	-21.739%	19	1,777	-85.333%
2026-04-30	5.5000	6.0000	5.5000	5.7500	-9.733%	11	1,777	-88.522%
2026-04-29	5.9500	6.4000	5.8500	6.3700	+31.340%	248	1,772	-89.639%
2026-04-28	4.8500	4.8500	4.8500	4.8500	+27.632%	6	1,912	-86.392%
2026-04-27	4.0000	4.1000	3.8000	3.8000	-2.564%	13	1,912	-82.632%
2026-04-24	4.4500	4.4500	3.9000	3.9000	-23.529%	17	1,899	-83.077%
2026-04-23	4.8500	5.2000	4.8000	5.1000	+18.605%	386	1,883	-87.059%
2026-04-22	4.0700	4.3500	4.0500	4.3000	+26.471%	11	1,631	-84.651%
2026-04-21	2.7500	3.4000	2.7500	3.4000	+19.298%	77	1,630	-80.588%
2026-04-20	2.8700	2.8700	2.8300	2.8500	+19.247%	4	1,630	-76.842%
2026-04-17	2.4000	2.4000	1.8500	2.3900	-39.494%	106	1,631	-72.385%
2026-04-16	3.9500	4.0000	3.8500	3.9500	+21.538%	164	1,642	-83.291%
2026-04-15	3.1000	3.4500	3.1000	3.2500	+6.209%	36	1,599	-79.692%
2026-04-14	4.4000	4.4000	3.0600	3.0600	-32.000%	129	1,589	-78.431%
2026-04-13	4.9000	4.9000	4.5000	4.5000	0.000%	46	1,646	-85.333%
2026-04-10	4.1500	4.5000	4.1500	4.5000	-14.286%	126	1,627	-85.333%
2026-04-09	6.7000	6.7000	5.2000	5.2500	-1.869%	126	1,630	-87.429%
2026-04-08	5.2000	5.4700	5.1500	5.3500	-39.205%	68	1,650	-87.664%
2026-04-07	9.5300	9.5300	8.8000	8.8000	+0.686%	4	1,636	-92.500%
2026-04-06	8.3500	9.0000	8.3500	8.7400	+7.901%	15	1,638	-92.449%
2026-04-02	9.5000	9.5000	8.1000	8.1000	+10.959%	1,001	797	-91.852%
2026-04-01	7.5000	7.5000	6.7500	7.3000	-33.028%	34	797	-90.959%
2026-03-31	11.0000	11.2000	10.7900	10.9000	+10.660%	66	790	-93.945%
2026-03-30	11.3500	11.3500	9.7000	9.8500	-7.075%	71	800	-93.299%
2026-03-27	10.2500	10.6500	10.1000	10.6000	+4.950%	11	806	-93.774%
2026-03-26	8.9000	10.1000	8.7000	10.1000	+23.171%	11	808	-93.465%
2026-03-25	8.2000	8.2000	8.2000	8.2000	-1.796%	1	805	-91.951%
2026-03-24	8.3000	9.0000	8.3000	8.3500	+11.333%	367	805	-92.096%
2026-03-23	7.0000	7.5000	7.0000	7.5000	+0.671%	5	813	-91.200%
2026-03-20	7.1500	7.7000	7.1000	7.4500	+5.226%	36	813	-91.141%
2026-03-19	6.6500	7.1300	6.5000	7.0800	+12.560%	29	784	-90.678%
2026-03-18	6.2900	6.2900	6.2900	6.2900	+4.833%	20	801	-89.507%
2026-03-17	5.9000	6.0200	5.7500	6.0000	+13.208%	177	801	-89.000%
2026-03-16	5.4000	5.4000	5.3000	5.3000	-3.636%	3	670	-87.547%
2026-03-13	5.2500	5.5500	5.2500	5.5000	+3.774%	38	667	-88.000%
2026-03-12	4.7000	5.3000	4.5500	5.3000	+43.243%	265	644	-87.547%
2026-03-11	3.7500	3.7500	3.7000	3.7000	+19.355%	3	451	-82.162%
2026-03-10	3.8500	3.9000	3.1000	3.1000	-26.714%	39	448	-78.710%
2026-03-09	4.2700	4.6000	4.2300	4.2300	-3.864%	35	444	-84.397%
2026-03-06	4.5500	4.5500	4.4000	4.4000	+6.024%	6	430	-85.000%
2026-03-05	4.2500	4.2500	4.1000	4.1500	+15.278%	139	429	-84.096%
2026-03-04	3.6500	3.7000	3.6000	3.6000	-30.097%	6	314	-81.667%
2026-03-03	5.1500	5.1500	5.1500	5.1500	+28.750%	2	308	-87.184%
2026-03-02	4.1000	4.6800	3.6500	4.0000	+29.032%	19	306	-83.500%
2026-02-27	2.6200	3.1000	2.5000	3.1000	+29.167%	61	298	-78.710%
2026-02-26	2.1500	2.4500	1.9500	2.4000	+4.348%	20	325	-72.500%
2026-02-20	2.1800	2.3000	2.1800	2.3000	-14.498%	13	322	-71.304%
2026-02-19	2.6900	2.6900	2.6900	2.6900	+16.957%	1	324	-75.465%
2026-02-13	2.3000	2.3000	2.3000	2.3000	+15.000%	10	324	-71.304%
2026-02-11	2.0000	2.0000	2.0000	2.0000	+25.000%	10	324	-67.000%
2026-02-10	1.6100	1.6400	1.6000	1.6000	-7.514%	47	324	-58.750%
2026-02-06	1.7000	1.7300	1.7000	1.7300	+22.695%	28	325	-61.850%
2026-02-05	1.6100	1.6100	1.4100	1.4100	-23.784%	30	334	-53.191%
2026-02-04	1.0300	2.0000	0.8300	1.8500	+27.586%	135	339	-64.324%
2026-02-03	1.4000	1.4500	1.3900	1.4500	+7.407%	106	430	-54.483%
2026-01-30	1.2200	1.3500	1.1800	1.3500	-3.571%	49	492	-51.111%
2026-01-29	1.3500	1.4000	1.3500	1.4000	+40.000%	3	516	-52.857%
2026-01-28	1.0900	1.0900	1.0000	1.0000	+21.951%	28	514	-34.000%
2026-01-27	0.7800	0.8300	0.7800	0.8200	-6.818%	22	509	-19.512%
2026-01-26	0.8800	0.8800	0.8800	0.8800	-17.757%	2	531	-25.000%
2026-01-14	1.0700	1.0700	1.0700	1.0700	+38.961%	2	529	-38.318%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-8.333%	2	531	-14.286%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-11.579%	14	529	-21.429%
2026-01-05	0.9500	0.9500	0.9500	0.9500	+75.926%	25	540	-30.526%
2025-10-29	0.5400	0.5400	0.5400	0.5400	-1.818%	2	540	+22.222%
2025-10-27	0.5500	0.5500	0.5300	0.5500	-8.333%	41	497	+20.000%
2025-10-15	0.6000	0.6000	0.6000	0.6000	0.000%	30	497	+10.000%
2025-10-13	0.6000	0.6000	0.5500	0.6000	-7.692%	41	467	+10.000%
2025-10-10	0.6500	0.6500	0.6500	0.6500	-18.750%	50	426	+1.538%
2025-10-09	0.8000	0.8000	0.8000	0.8000	-5.882%	110	376	-17.500%
2025-10-01	0.9000	0.9000	0.8500	0.8500	0.000%	30	266	-22.353%
2025-09-30	1.0000	1.0000	0.8500	0.8500	-10.526%	160	236	-22.353%
2025-09-29	1.0000	1.0400	0.9500	0.9500	-31.159%	75	76	-30.526%
2025-09-26	1.3800	1.3800	1.3800	1.3800	+22.124%	1	1	-52.174%
2025-08-25	1.1300	1.1300	1.1300	1.1300	-1.739%	1	2	-41.593%
2025-07-22	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-42.609%