Dark

COP20260918C145
COP Sep 18 2026 145.00 Call (COP260918C00145000)
option OPRA

EOD

Sep 2, 2026

0.9500+15.854%(+0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7200	0.9500	0.7200	0.9500	+15.854%	20	2,012	0.000%
2026-09-01	0.5600	0.8500	0.5600	0.8200	+164.516%	23	2,002	+15.854%
2026-08-31	0.4700	0.5000	0.3100	0.3100	-6.061%	38	2,001	+206.452%
2026-08-27	0.2900	0.3300	0.2900	0.3300	-32.653%	5	1,997	+187.879%
2026-08-26	0.5200	0.7300	0.4900	0.4900	-26.866%	369	2,002	+93.878%
2026-08-25	0.7100	0.7100	0.4900	0.6700	-30.208%	78	1,648	+41.791%
2026-08-24	1.1900	1.2200	0.7700	0.9600	-30.935%	59	1,629	-1.042%
2026-08-21	1.4500	1.4700	1.2200	1.3900	-2.113%	53	1,638	-31.655%
2026-08-20	1.1000	1.6300	1.1000	1.4200	+75.309%	139	1,621	-33.099%
2026-08-19	0.7000	0.9600	0.6700	0.8100	+24.615%	18	1,580	+17.284%
2026-08-18	0.5700	0.7000	0.5700	0.6500	+62.500%	29	1,575	+46.154%
2026-08-17	0.4100	0.4100	0.3800	0.4000	-6.977%	13	1,584	+137.500%
2026-08-14	0.3100	0.4300	0.3100	0.4300	+43.333%	10	1,582	+120.930%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-23.077%	64	1,578	+216.667%
2026-08-12	0.3100	0.4400	0.2500	0.3900	+2.632%	62	1,578	+143.590%
2026-08-11	0.4300	0.4300	0.3800	0.3800	+18.750%	6	1,583	+150.000%
2026-08-10	0.3200	0.3200	0.3200	0.3200	+100.000%	2	1,577	+196.875%
2026-08-07	0.1600	0.1600	0.1600	0.1600	-42.857%	1	1,575	+493.750%
2026-08-05	0.2800	0.2800	0.2800	0.2800	-20.000%	1	1,575	+239.286%
2026-08-04	0.2600	0.3500	0.2600	0.3500	0.000%	24	1,575	+171.429%
2026-08-03	0.3600	0.3600	0.3500	0.3500	-27.083%	30	1,571	+171.429%
2026-07-29	0.6500	0.6500	0.4300	0.4800	-42.857%	274	1,541	+97.917%
2026-07-24	0.8400	0.8400	0.8400	0.8400	0.000%	4	1,602	+13.095%
2026-07-23	0.8400	0.8400	0.8400	0.8400	+104.878%	1	1,598	+13.095%
2026-07-20	0.4500	0.4500	0.4100	0.4100	+105.000%	63	1,598	+131.707%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-60.000%	5	1,625	+375.000%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+66.667%	4	1,625	+90.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-40.000%	1	1,620	+216.667%
2026-06-16	0.4700	0.5000	0.4700	0.5000	-37.500%	2	1,620	+90.000%
2026-06-15	0.6600	0.8000	0.6600	0.8000	-37.984%	3	1,621	+18.750%
2026-06-12	1.2900	1.2900	1.2900	1.2900	-30.645%	1	1,621	-26.357%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-4.615%	3	1,620	-48.925%
2026-06-10	1.9500	1.9500	1.9500	1.9500	+45.522%	5	1,617	-51.282%
2026-06-09	1.2000	1.3500	1.2000	1.3400	-25.967%	272	1,612	-29.104%
2026-06-08	1.8000	1.8100	1.8000	1.8100	-4.233%	5	1,350	-47.514%
2026-06-05	1.8900	1.8900	1.8900	1.8900	+5.587%	1	1,351	-49.735%
2026-06-04	1.7900	1.7900	1.7900	1.7900	-12.683%	5	1,351	-46.927%
2026-06-03	2.0500	2.0500	2.0500	2.0500	+29.747%	2	1,351	-53.659%
2026-06-01	1.6000	1.6000	1.5800	1.5800	+29.508%	2	1,350	-39.873%
2026-05-29	1.1700	1.2300	1.1700	1.2200	-5.426%	37	1,349	-22.131%
2026-05-28	1.4200	1.4200	1.2900	1.2900	-11.034%	10	1,352	-26.357%
2026-05-27	1.5600	1.6000	1.4500	1.4500	-17.143%	23	1,360	-34.483%
2026-05-26	2.1700	2.1700	1.7500	1.7500	-21.171%	39	1,381	-45.714%
2026-05-22	2.5400	2.5400	2.2200	2.2200	-6.329%	32	1,392	-57.207%
2026-05-21	3.1500	3.1500	2.3500	2.3700	-22.295%	421	1,252	-59.916%
2026-05-20	3.5500	3.5500	3.0500	3.0500	-17.568%	24	1,252	-68.852%
2026-05-19	3.6500	3.7000	3.6000	3.7000	+8.824%	19	1,249	-74.324%
2026-05-18	2.7700	3.4000	2.7700	3.4000	+25.461%	22	1,249	-72.059%
2026-05-15	2.6800	2.7100	2.5600	2.7100	+31.553%	45	1,249	-64.945%
2026-05-14	2.0900	2.0900	2.0600	2.0600	+8.995%	3	1,260	-53.883%
2026-05-13	1.9200	1.9200	1.8200	1.8900	+1.070%	36	1,270	-49.735%
2026-05-12	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,270	-49.198%
2026-05-11	1.5700	1.8000	1.5700	1.8000	+11.801%	11	1,270	-47.222%
2026-05-08	1.6000	1.6100	1.5900	1.6100	+1.258%	3	1,273	-40.994%
2026-05-07	1.7200	1.7200	1.5500	1.5900	-28.378%	675	1,274	-40.252%
2026-05-06	2.2200	2.2200	2.2200	2.2200	-38.333%	1	704	-57.207%
2026-05-05	3.7000	3.7000	3.5500	3.6000	-7.928%	20	703	-73.611%
2026-05-04	3.8500	3.9100	3.8500	3.9100	+11.714%	7	705	-75.703%
2026-05-01	3.3000	3.5000	3.2500	3.5000	-21.348%	11	709	-72.857%
2026-04-30	4.2500	4.4500	4.2000	4.4500	+5.952%	6	709	-78.652%
2026-04-29	4.2000	4.2000	4.2000	4.2000	+11.702%	1	710	-77.381%
2026-04-28	3.8000	3.8000	3.6000	3.7600	+13.939%	9	709	-74.734%
2026-04-27	3.2000	3.3000	3.2000	3.3000	-17.500%	17	711	-71.212%
2026-04-23	3.9500	4.1500	3.8000	4.0000	+21.212%	25	705	-76.250%
2026-04-22	3.2000	3.3500	3.1000	3.3000	+31.474%	24	705	-71.212%
2026-04-21	2.2000	2.5100	2.0400	2.5100	+20.673%	133	704	-62.151%
2026-04-20	2.1300	2.1300	2.0800	2.0800	+15.556%	7	704	-54.327%
2026-04-17	1.9500	1.9500	1.5200	1.8000	-39.189%	29	707	-47.222%
2026-04-16	2.9900	3.1000	2.9500	2.9600	+17.460%	72	729	-67.905%
2026-04-15	2.6000	2.6000	2.5200	2.5200	+5.439%	12	708	-62.302%
2026-04-14	2.7600	2.7600	2.3900	2.3900	-30.725%	25	700	-60.251%
2026-04-13	3.5500	3.5500	3.4500	3.4500	-15.854%	29	696	-72.464%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-3.529%	2	681	-76.829%
2026-04-08	4.1000	4.2500	4.0000	4.2500	-42.568%	10	680	-77.647%
2026-04-02	7.9500	8.0000	7.4000	7.4000	+26.496%	27	670	-87.162%
2026-04-01	6.2700	6.2700	5.6500	5.8500	-15.217%	14	670	-83.761%
2026-03-31	8.8000	9.1500	6.9000	6.9000	-12.658%	12	658	-86.232%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-8.776%	1	663	-87.975%
2026-03-27	8.5000	8.8000	8.5000	8.6600	+4.970%	8	663	-89.030%
2026-03-26	7.2500	8.2500	7.2500	8.2500	+26.923%	319	660	-88.485%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-2.985%	3	342	-85.385%
2026-03-24	6.7500	6.7500	6.7000	6.7000	+14.530%	3	339	-85.821%
2026-03-23	5.6500	6.0500	5.4500	5.8500	-2.500%	26	337	-83.761%
2026-03-20	5.8000	6.3500	5.8000	6.0000	+5.263%	60	321	-84.167%
2026-03-19	5.5500	5.7000	5.5500	5.7000	+13.546%	17	261	-83.333%
2026-03-18	5.0200	5.0200	5.0200	5.0200	+6.809%	1	244	-81.076%
2026-03-17	4.7000	4.7000	4.7000	4.7000	+11.905%	1	243	-79.787%
2026-03-16	4.4500	4.5000	4.1500	4.2000	+0.719%	162	242	-77.381%
2026-03-12	3.7000	4.1700	3.7000	4.1700	+39.000%	3	147	-77.218%
2026-03-11	2.8900	3.0000	2.8900	3.0000	0.000%	2	145	-68.333%
2026-03-10	2.7500	3.0500	2.7500	3.0000	-16.667%	6	143	-68.333%
2026-03-09	3.6000	3.6500	3.5500	3.6000	+14.286%	69	137	-73.611%
2026-03-05	3.1000	3.2500	3.1000	3.1500	-30.000%	30	97	-69.841%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+35.542%	1	69	-78.889%
2026-03-02	3.5000	3.5000	3.3200	3.3200	+137.143%	2	69	-71.386%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+28.440%	1	69	-32.143%
2026-02-05	1.0900	1.0900	1.0900	1.0900	+91.228%	28	69	-12.844%
2026-01-22	0.5700	0.5700	0.5700	0.5700	-8.065%	3	41	+66.667%
2026-01-06	0.6200	0.6200	0.6200	0.6200	+34.783%	1	38	+53.226%
2025-10-30	0.3900	0.4600	0.3900	0.4600	+12.195%	2	37	+106.522%
2025-10-29	0.4100	0.4100	0.4100	0.4100	-2.381%	10	37	+131.707%
2025-10-24	0.4200	0.4200	0.4200	0.4200	-20.755%	10	37	+126.190%
2025-09-19	0.5300	0.5300	0.5300	0.5300	0.000%	27	27	+79.245%