Dark

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

EOD

Sep 3, 2026

1.44-32.394%(-0.69)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0900	2.0900	1.4000	1.4400	-32.394%	43	4,403	0.000%
2026-09-02	1.7400	2.3500	1.7400	2.1300	+0.948%	285	4,409	-32.394%
2026-09-01	1.4500	2.1100	1.4300	2.1100	+111.000%	165	4,287	-31.754%
2026-08-31	1.2600	1.4100	0.7700	1.0000	+40.845%	68	4,241	+44.000%
2026-08-28	0.7400	0.7400	0.7100	0.7100	+5.970%	14	4,229	+102.817%
2026-08-27	0.8400	1.0000	0.5700	0.6700	-30.208%	56	4,237	+114.925%
2026-08-26	0.7800	1.4000	0.7800	0.9600	-33.333%	50	4,241	+50.000%
2026-08-25	1.2400	1.5900	1.2400	1.4400	-22.162%	24	4,218	0.000%
2026-08-24	2.1700	2.4200	1.8500	1.8500	-30.451%	27	4,221	-22.162%
2026-08-21	2.7600	2.8100	2.4500	2.6600	+3.906%	280	4,196	-45.865%
2026-08-20	2.0000	3.0800	1.9500	2.5600	+89.630%	303	4,008	-43.750%
2026-08-19	1.3600	1.9100	1.3100	1.3500	+5.469%	383	3,934	+6.667%
2026-08-18	1.1000	1.3900	1.1000	1.2800	+36.170%	60	3,641	+12.500%
2026-08-17	0.7400	0.9400	0.7100	0.9400	+28.767%	110	3,637	+53.191%
2026-08-14	0.7300	0.9700	0.6800	0.7300	+12.308%	53	3,541	+97.260%
2026-08-13	0.6800	0.7500	0.6000	0.6500	-26.136%	12	3,509	+121.538%
2026-08-12	0.7700	0.8800	0.6700	0.8800	+17.333%	28	3,510	+63.636%
2026-08-11	0.6300	0.8900	0.6000	0.7500	+27.119%	1,457	3,500	+92.000%
2026-08-10	0.4900	0.6100	0.4200	0.5900	+126.923%	110	2,149	+144.068%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-10.345%	1	2,040	+453.846%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-3.333%	5	2,040	+396.552%
2026-08-05	0.4900	0.4900	0.3000	0.3000	-31.818%	163	2,037	+380.000%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-43.590%	30	2,000	+227.273%
2026-07-31	0.7000	0.7800	0.7000	0.7800	+32.203%	4	2,000	+84.615%
2026-07-30	0.5900	0.5900	0.5900	0.5900	-10.606%	1	1,996	+144.068%
2026-07-29	0.7700	0.7700	0.6600	0.6600	+32.000%	4	1,996	+118.182%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,994	+188.000%
2026-07-27	0.7500	0.7500	0.5500	0.5500	-46.078%	11	1,993	+161.818%
2026-07-24	1.1300	1.3100	1.0200	1.0200	-15.000%	18	1,983	+41.176%
2026-07-23	1.0000	1.5000	1.0000	1.2000	+27.660%	58	1,973	+20.000%
2026-07-22	0.9300	0.9400	0.8500	0.9400	+32.394%	34	1,932	+53.191%
2026-07-21	0.8400	0.8400	0.7000	0.7100	+7.576%	170	1,912	+102.817%
2026-07-20	0.6400	0.6800	0.6400	0.6600	+53.488%	7	1,903	+118.182%
2026-07-16	0.4300	0.4300	0.4300	0.4300	-18.868%	1	1,900	+234.884%
2026-07-14	0.4800	0.5300	0.4800	0.5300	-3.636%	8	1,899	+171.698%
2026-07-13	0.5600	0.5600	0.5500	0.5500	+10.000%	2	1,895	+161.818%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+100.000%	2	1,896	+188.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,898	+476.000%
2026-06-29	0.2900	0.3100	0.2900	0.3100	-22.500%	2	1,898	+364.516%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-14.894%	5	1,898	+260.000%
2026-06-25	0.3800	0.4700	0.3700	0.4700	+14.634%	5	1,898	+206.383%
2026-06-24	0.4500	0.4500	0.4100	0.4100	-34.921%	11	1,899	+251.220%
2026-06-23	0.6000	0.6300	0.5800	0.6300	+26.000%	7	1,899	+128.571%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-9.091%	13	1,901	+188.000%
2026-06-18	0.5300	0.5500	0.5100	0.5500	-30.380%	54	1,875	+161.818%
2026-06-17	0.7500	0.7900	0.6700	0.7900	-1.250%	30	1,875	+82.278%
2026-06-16	0.7500	0.8000	0.7000	0.8000	-27.273%	47	1,875	+80.000%
2026-06-15	0.9900	1.1000	0.8100	1.1000	-40.541%	8	1,889	+30.909%
2026-06-11	2.5400	2.5400	1.8500	1.8500	-31.227%	108	1,897	-22.162%
2026-06-10	2.6900	2.6900	2.6900	2.6900	+44.624%	1	1,893	-46.468%
2026-06-09	1.8800	1.9600	1.8300	1.8600	-21.519%	161	1,893	-22.581%
2026-06-05	2.3700	2.3700	2.3700	2.3700	-4.819%	1	1,909	-39.241%
2026-06-04	2.4900	2.4900	2.4900	2.4900	-9.455%	5	1,910	-42.169%
2026-06-03	2.5100	2.7500	2.5100	2.7500	+83.333%	20	1,905	-47.636%
2026-05-29	1.6900	1.6900	1.4500	1.5000	-19.355%	113	1,895	-4.000%
2026-05-28	1.8500	1.8600	1.8500	1.8600	-4.615%	40	1,799	-22.581%
2026-05-27	2.0900	2.1400	1.9500	1.9500	-14.474%	42	1,817	-26.154%
2026-05-26	2.6500	2.6500	2.2000	2.2800	-29.846%	76	1,827	-36.842%
2026-05-22	3.1000	3.2500	3.1000	3.2500	+3.175%	30	1,776	-55.692%
2026-05-21	4.1500	4.1500	3.1500	3.1500	-21.250%	25	1,773	-54.286%
2026-05-20	4.9000	4.9000	4.0000	4.0000	-14.894%	18	1,773	-64.000%
2026-05-19	4.6000	4.8000	4.5000	4.7000	+4.444%	24	1,761	-69.362%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+25.000%	4	1,761	-68.000%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+45.161%	4	1,761	-60.000%
2026-05-13	2.4800	2.4800	2.4800	2.4800	+8.297%	3	1,761	-41.935%
2026-05-11	2.2900	2.2900	2.2900	2.2900	+1.778%	1	1,764	-37.118%
2026-05-07	2.0600	2.2500	2.0600	2.2500	-19.929%	37	1,765	-36.000%
2026-05-06	2.8100	2.8100	2.8100	2.8100	-40.213%	1	1,779	-48.754%
2026-05-05	4.7000	4.7000	4.5500	4.7000	-6.000%	15	1,778	-69.362%
2026-05-04	4.6000	5.0000	4.6000	5.0000	+11.111%	6	1,778	-71.200%
2026-05-01	4.3000	4.6000	4.2500	4.5000	-21.739%	19	1,777	-68.000%
2026-04-30	5.5000	6.0000	5.5000	5.7500	-9.733%	11	1,777	-74.957%
2026-04-29	5.9500	6.4000	5.8500	6.3700	+31.340%	248	1,772	-77.394%
2026-04-28	4.8500	4.8500	4.8500	4.8500	+27.632%	6	1,912	-70.309%
2026-04-27	4.0000	4.1000	3.8000	3.8000	-2.564%	13	1,912	-62.105%
2026-04-24	4.4500	4.4500	3.9000	3.9000	-23.529%	17	1,899	-63.077%
2026-04-23	4.8500	5.2000	4.8000	5.1000	+18.605%	386	1,883	-71.765%
2026-04-22	4.0700	4.3500	4.0500	4.3000	+26.471%	11	1,631	-66.512%
2026-04-21	2.7500	3.4000	2.7500	3.4000	+19.298%	77	1,630	-57.647%
2026-04-20	2.8700	2.8700	2.8300	2.8500	+19.247%	4	1,630	-49.474%
2026-04-17	2.4000	2.4000	1.8500	2.3900	-39.494%	106	1,631	-39.749%
2026-04-16	3.9500	4.0000	3.8500	3.9500	+21.538%	164	1,642	-63.544%
2026-04-15	3.1000	3.4500	3.1000	3.2500	+6.209%	36	1,599	-55.692%
2026-04-14	4.4000	4.4000	3.0600	3.0600	-32.000%	129	1,589	-52.941%
2026-04-13	4.9000	4.9000	4.5000	4.5000	0.000%	46	1,646	-68.000%
2026-04-10	4.1500	4.5000	4.1500	4.5000	-14.286%	126	1,627	-68.000%
2026-04-09	6.7000	6.7000	5.2000	5.2500	-1.869%	126	1,630	-72.571%
2026-04-08	5.2000	5.4700	5.1500	5.3500	-39.205%	68	1,650	-73.084%
2026-04-07	9.5300	9.5300	8.8000	8.8000	+0.686%	4	1,636	-83.636%
2026-04-06	8.3500	9.0000	8.3500	8.7400	+7.901%	15	1,638	-83.524%
2026-04-02	9.5000	9.5000	8.1000	8.1000	+10.959%	1,001	797	-82.222%
2026-04-01	7.5000	7.5000	6.7500	7.3000	-33.028%	34	797	-80.274%
2026-03-31	11.0000	11.2000	10.7900	10.9000	+10.660%	66	790	-86.789%
2026-03-30	11.3500	11.3500	9.7000	9.8500	-7.075%	71	800	-85.381%
2026-03-27	10.2500	10.6500	10.1000	10.6000	+4.950%	11	806	-86.415%
2026-03-26	8.9000	10.1000	8.7000	10.1000	+23.171%	11	808	-85.743%
2026-03-25	8.2000	8.2000	8.2000	8.2000	-1.796%	1	805	-82.439%
2026-03-24	8.3000	9.0000	8.3000	8.3500	+11.333%	367	805	-82.754%
2026-03-23	7.0000	7.5000	7.0000	7.5000	+0.671%	5	813	-80.800%
2026-03-20	7.1500	7.7000	7.1000	7.4500	+5.226%	36	813	-80.671%
2026-03-19	6.6500	7.1300	6.5000	7.0800	+12.560%	29	784	-79.661%
2026-03-18	6.2900	6.2900	6.2900	6.2900	+4.833%	20	801	-77.107%
2026-03-17	5.9000	6.0200	5.7500	6.0000	+13.208%	177	801	-76.000%
2026-03-16	5.4000	5.4000	5.3000	5.3000	-3.636%	3	670	-72.830%
2026-03-13	5.2500	5.5500	5.2500	5.5000	+3.774%	38	667	-73.818%
2026-03-12	4.7000	5.3000	4.5500	5.3000	+43.243%	265	644	-72.830%
2026-03-11	3.7500	3.7500	3.7000	3.7000	+19.355%	3	451	-61.081%
2026-03-10	3.8500	3.9000	3.1000	3.1000	-26.714%	39	448	-53.548%
2026-03-09	4.2700	4.6000	4.2300	4.2300	-3.864%	35	444	-65.957%
2026-03-06	4.5500	4.5500	4.4000	4.4000	+6.024%	6	430	-67.273%
2026-03-05	4.2500	4.2500	4.1000	4.1500	+15.278%	139	429	-65.301%
2026-03-04	3.6500	3.7000	3.6000	3.6000	-30.097%	6	314	-60.000%
2026-03-03	5.1500	5.1500	5.1500	5.1500	+28.750%	2	308	-72.039%
2026-03-02	4.1000	4.6800	3.6500	4.0000	+29.032%	19	306	-64.000%
2026-02-27	2.6200	3.1000	2.5000	3.1000	+29.167%	61	298	-53.548%
2026-02-26	2.1500	2.4500	1.9500	2.4000	+4.348%	20	325	-40.000%
2026-02-20	2.1800	2.3000	2.1800	2.3000	-14.498%	13	322	-37.391%
2026-02-19	2.6900	2.6900	2.6900	2.6900	+16.957%	1	324	-46.468%
2026-02-13	2.3000	2.3000	2.3000	2.3000	+15.000%	10	324	-37.391%
2026-02-11	2.0000	2.0000	2.0000	2.0000	+25.000%	10	324	-28.000%
2026-02-10	1.6100	1.6400	1.6000	1.6000	-7.514%	47	324	-10.000%
2026-02-06	1.7000	1.7300	1.7000	1.7300	+22.695%	28	325	-16.763%
2026-02-05	1.6100	1.6100	1.4100	1.4100	-23.784%	30	334	+2.128%
2026-02-04	1.0300	2.0000	0.8300	1.8500	+27.586%	135	339	-22.162%
2026-02-03	1.4000	1.4500	1.3900	1.4500	+7.407%	106	430	-0.690%
2026-01-30	1.2200	1.3500	1.1800	1.3500	-3.571%	49	492	+6.667%
2026-01-29	1.3500	1.4000	1.3500	1.4000	+40.000%	3	516	+2.857%
2026-01-28	1.0900	1.0900	1.0000	1.0000	+21.951%	28	514	+44.000%
2026-01-27	0.7800	0.8300	0.7800	0.8200	-6.818%	22	509	+75.610%
2026-01-26	0.8800	0.8800	0.8800	0.8800	-17.757%	2	531	+63.636%
2026-01-14	1.0700	1.0700	1.0700	1.0700	+38.961%	2	529	+34.579%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-8.333%	2	531	+87.013%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-11.579%	14	529	+71.429%
2026-01-05	0.9500	0.9500	0.9500	0.9500	+75.926%	25	540	+51.579%
2025-10-29	0.5400	0.5400	0.5400	0.5400	-1.818%	2	540	+166.667%
2025-10-27	0.5500	0.5500	0.5300	0.5500	-8.333%	41	497	+161.818%
2025-10-15	0.6000	0.6000	0.6000	0.6000	0.000%	30	497	+140.000%
2025-10-13	0.6000	0.6000	0.5500	0.6000	-7.692%	41	467	+140.000%
2025-10-10	0.6500	0.6500	0.6500	0.6500	-18.750%	50	426	+121.538%
2025-10-09	0.8000	0.8000	0.8000	0.8000	-5.882%	110	376	+80.000%
2025-10-01	0.9000	0.9000	0.8500	0.8500	0.000%	30	266	+69.412%
2025-09-30	1.0000	1.0000	0.8500	0.8500	-10.526%	160	236	+69.412%
2025-09-29	1.0000	1.0400	0.9500	0.9500	-31.159%	75	76	+51.579%
2025-09-26	1.3800	1.3800	1.3800	1.3800	+22.124%	1	1	+4.348%
2025-08-25	1.1300	1.1300	1.1300	1.1300	-1.739%	1	2	+27.434%
2025-07-22	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+25.217%