Dark

COP20261218C100
COP Dec 18 2026 100.00 Call (COP261218C00100000)
option OPRA

EOD

Sep 1, 2026

36.30-1.839%(-0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	35.6300	36.3000	35.6300	36.3000	-1.839%	5	448	0.000%
2026-08-21	36.9800	36.9800	36.9800	36.9800	+7.688%	1	452	-1.839%
2026-08-20	34.3400	34.3400	34.3400	34.3400	+8.568%	1	452	+5.708%
2026-08-18	31.6300	31.6300	31.6300	31.6300	+19.947%	1	452	+14.764%
2026-08-14	26.3700	26.3700	26.3700	26.3700	-3.229%	1	452	+37.656%
2026-08-13	27.2500	27.2500	27.2500	27.2500	-1.802%	75	451	+33.211%
2026-08-12	27.7500	27.7500	27.7500	27.7500	+20.968%	1	451	+30.811%
2026-08-10	22.9400	22.9400	22.9400	22.9400	+7.700%	5	451	+58.239%
2026-08-03	21.3000	21.3000	21.3000	21.3000	+6.874%	1	446	+70.423%
2026-07-21	19.6300	19.9300	19.6200	19.9300	+0.657%	10	446	+82.137%
2026-07-20	19.8000	19.8000	19.8000	19.8000	+18.280%	2	448	+83.333%
2026-07-16	15.3000	16.7400	15.3000	16.7400	+9.412%	6	450	+116.846%
2026-07-15	15.3000	15.3000	15.3000	15.3000	-10.000%	5	444	+137.255%
2026-07-13	17.0000	17.0000	17.0000	17.0000	+17.241%	20	444	+113.529%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+31.222%	20	444	+150.345%
2026-07-06	11.1000	11.1000	11.0500	11.0500	+1.843%	27	440	+228.507%
2026-07-02	10.8500	10.8500	10.8500	10.8500	+2.844%	1	440	+234.562%
2026-07-01	10.5500	10.5500	10.5500	10.5500	-22.936%	5	440	+244.076%
2026-06-24	12.9500	13.6900	12.9500	13.6900	-8.733%	20	435	+165.157%
2026-06-22	15.0000	15.0000	15.0000	15.0000	-17.219%	2	435	+142.000%
2026-06-15	17.1000	18.1200	17.1000	18.1200	-26.041%	31	435	+100.331%
2026-06-10	24.5000	24.5000	24.5000	24.5000	+4.656%	30	436	+48.163%
2026-06-03	23.4100	23.4100	23.4100	23.4100	-12.486%	1	436	+55.062%
2026-05-21	26.7500	26.7500	26.7500	26.7500	+1.134%	1	436	+35.701%
2026-05-15	26.4500	26.4500	26.4500	26.4500	+11.368%	1	436	+37.240%
2026-05-06	23.7500	23.7500	23.7500	23.7500	-22.940%	5	436	+52.842%
2026-04-30	30.8200	30.8200	30.8200	30.8200	+3.077%	1	441	+17.781%
2026-04-29	29.9000	29.9000	29.9000	29.9000	+12.830%	2	442	+21.405%
2026-04-27	26.5000	26.5000	26.5000	26.5000	+17.517%	2	440	+36.981%
2026-04-20	22.4000	22.5500	22.4000	22.5500	-13.269%	2	442	+60.976%
2026-04-16	26.0000	26.0000	26.0000	26.0000	-2.256%	5	442	+39.615%
2026-04-10	26.6000	26.6000	26.6000	26.6000	-6.667%	1	442	+36.466%
2026-04-08	28.5000	28.5000	28.5000	28.5000	-17.678%	4	443	+27.368%
2026-04-02	34.6200	34.6200	34.6200	34.6200	-8.895%	1	444	+4.853%
2026-03-27	38.0000	38.0000	38.0000	38.0000	+15.607%	4	444	-4.474%
2026-03-23	32.8700	32.8700	32.8700	32.8700	+9.239%	1	444	+10.435%
2026-03-19	30.0900	30.0900	30.0900	30.0900	+11.444%	12	445	+20.638%
2026-03-12	27.0000	27.0000	27.0000	27.0000	+12.033%	1	457	+34.444%
2026-03-09	24.1000	24.1000	24.1000	24.1000	+2.119%	4	458	+50.622%
2026-03-06	24.3000	24.3000	23.6000	23.6000	+7.273%	2	454	+53.814%
2026-03-04	22.0000	22.0000	22.0000	22.0000	-5.295%	10	454	+65.000%
2026-03-02	25.0000	25.0000	23.2300	23.2300	+33.813%	7	464	+56.263%
2026-02-18	17.3600	17.3600	17.3600	17.3600	-4.088%	1	464	+109.101%
2026-02-11	17.6000	18.1000	17.6000	18.1000	+12.005%	2	464	+100.552%
2026-02-10	16.1600	16.1600	16.1600	16.1600	-2.061%	1	465	+124.629%
2026-02-09	16.0500	16.5000	16.0500	16.5000	+3.125%	6	464	+120.000%
2026-02-06	16.0000	16.0000	16.0000	16.0000	+5.960%	1	462	+126.875%
2026-02-04	15.1000	15.1000	15.1000	15.1000	+29.503%	1	462	+140.397%
2026-02-02	11.6600	11.6600	11.6600	11.6600	-13.309%	1	461	+211.321%
2026-01-29	13.4500	13.4500	13.4500	13.4500	+14.957%	3	461	+169.888%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+7.339%	1	458	+210.256%
2026-01-26	10.9000	10.9000	10.9000	10.9000	+6.549%	3	458	+233.028%
2026-01-23	10.2300	10.2300	10.2300	10.2300	-3.491%	1	455	+254.839%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+4.950%	15	456	+242.453%
2026-01-21	10.4000	10.4000	10.1000	10.1000	+8.021%	16	456	+259.406%
2026-01-20	9.3500	9.3500	9.3500	9.3500	-10.010%	1	441	+288.235%
2026-01-16	10.5000	10.5000	10.2500	10.3900	-9.652%	22	442	+249.374%
2026-01-15	11.5000	11.5000	11.5000	11.5000	-6.122%	10	442	+215.652%
2026-01-14	11.8200	12.7000	11.8200	12.2500	+23.737%	18	442	+196.327%
2026-01-13	9.7000	9.9000	9.5600	9.9000	+10.000%	41	450	+266.667%
2026-01-12	9.7500	9.7500	9.0000	9.0000	-14.934%	11	464	+303.333%
2026-01-09	11.0000	11.0000	10.5800	10.5800	-0.657%	7	465	+243.100%
2026-01-08	8.8700	10.9000	8.8700	10.6500	+24.561%	21	464	+240.845%
2026-01-07	8.9000	8.9000	8.5500	8.5500	-22.624%	15	461	+324.561%
2026-01-06	11.0500	11.0500	11.0500	11.0500	-1.690%	1	459	+228.507%
2026-01-05	12.5000	12.5000	9.4000	11.2400	+48.090%	29	459	+222.954%
2025-12-31	7.6900	7.6900	7.5900	7.5900	-1.429%	3	451	+378.261%
2025-12-30	7.7000	7.7000	7.7000	7.7000	+7.692%	4	451	+371.429%
2025-12-29	7.1400	7.1500	7.1000	7.1500	-3.378%	12	451	+407.692%
2025-12-24	7.4000	7.4000	7.4000	7.4000	-7.152%	1	440	+390.541%
2025-12-19	7.9700	7.9700	7.9700	7.9700	+0.886%	1	440	+355.458%
2025-12-18	7.9400	7.9400	7.9000	7.9000	-3.423%	2	441	+359.494%
2025-12-17	8.1800	8.1800	8.1800	8.1800	+3.544%	1	440	+343.765%
2025-12-09	7.7500	7.9000	7.7500	7.9000	-8.671%	3	440	+359.494%
2025-12-05	8.7300	8.7900	8.6500	8.6500	+13.072%	3	440	+319.653%
2025-12-04	7.6500	7.6500	7.6500	7.6500	+2.410%	3	439	+374.510%
2025-12-03	7.4700	7.4700	7.4700	7.4700	+15.100%	1	442	+385.944%
2025-12-02	6.2000	6.4900	6.2000	6.4900	-7.681%	3	443	+459.322%
2025-12-01	7.3200	7.3500	7.0000	7.0300	+10.709%	6	440	+416.358%
2025-11-28	6.3500	6.3500	6.3500	6.3500	+9.107%	1	435	+471.654%
2025-11-26	5.6600	5.8200	5.6600	5.8200	+2.646%	5	431	+523.711%
2025-11-25	5.7200	5.7200	5.6700	5.6700	-9.713%	35	431	+540.212%
2025-11-24	6.0700	6.2800	6.0700	6.2800	0.000%	27	464	+478.025%
2025-11-19	6.5200	6.5200	6.2800	6.2800	-12.778%	7	446	+478.025%
2025-11-18	7.1100	7.2000	7.1100	7.2000	+2.857%	2	444	+404.167%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+4.478%	3	443	+418.571%
2025-11-12	6.9500	6.9500	6.4000	6.7000	-9.459%	25	442	+441.791%
2025-11-11	6.8000	7.4000	6.8000	7.4000	+29.825%	13	440	+390.541%
2025-11-10	5.7000	5.7000	5.7000	5.7000	+3.636%	1	440	+536.842%
2025-11-07	5.6700	5.6700	5.5000	5.5000	-1.786%	4	440	+560.000%
2025-11-06	5.7400	6.0400	5.6000	5.6000	-11.811%	79	436	+548.214%
2025-11-05	6.3500	6.3500	6.3500	6.3500	+2.585%	9	437	+471.654%
2025-11-04	6.1500	6.1900	6.1500	6.1900	-0.161%	20	428	+486.430%
2025-10-28	6.2000	6.2000	6.2000	6.2000	-5.199%	19	419	+485.484%
2025-10-27	6.5500	6.5500	6.5400	6.5400	-2.967%	4	400	+455.046%
2025-10-24	6.7400	6.7400	6.7400	6.7400	-10.728%	7	400	+438.576%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+23.770%	3	400	+380.795%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+3.741%	14	397	+495.082%
2025-10-21	6.0000	6.0000	5.8700	5.8800	-21.180%	15	383	+517.347%
2025-10-10	7.4500	7.4600	7.4500	7.4600	-15.227%	2	381	+386.595%
2025-10-09	8.7500	8.8000	8.7500	8.8000	-7.853%	3	383	+312.500%
2025-10-08	9.5500	9.5500	9.5500	9.5500	+9.770%	1	382	+280.105%
2025-10-07	8.8100	8.8200	8.7000	8.7000	-12.121%	9	382	+317.241%
2025-10-06	9.9000	9.9000	9.9000	9.9000	+2.484%	1	382	+266.667%
2025-10-03	9.6500	9.6600	9.6500	9.6600	-0.412%	6	382	+275.776%
2025-10-02	9.7000	9.7000	9.7000	9.7000	-3.000%	1	382	+274.227%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+17.509%	5	382	+263.000%
2025-09-19	8.5100	8.5100	8.5100	8.5100	-14.214%	1	383	+326.557%
2025-09-16	10.1000	10.1000	9.9200	9.9200	+31.044%	54	384	+265.927%
2025-09-08	7.5900	7.5900	7.5100	7.5700	-36.653%	54	438	+379.524%
2025-09-02	11.9500	11.9500	11.9500	11.9500	+2.575%	4	390	+203.766%
2025-08-27	12.3400	12.3400	9.4000	11.6500	-1.438%	3	394	+211.588%
2025-08-25	11.8200	11.8200	11.8200	11.8200	+3.231%	1	395	+207.107%
2025-08-22	11.3000	11.5300	11.3000	11.4500	+14.845%	25	396	+217.031%
2025-08-21	9.9700	9.9700	9.9700	9.9700	+2.784%	1	386	+264.092%
2025-08-19	9.6000	9.7000	9.5500	9.7000	-3.960%	115	386	+274.227%
2025-08-15	10.1000	10.1000	10.1000	10.1000	-3.071%	1	272	+259.406%
2025-08-14	10.0000	10.4200	9.9800	10.4200	-2.708%	12	273	+248.369%
2025-07-23	10.7100	10.7100	10.7100	10.7100	-4.204%	1	263	+238.936%
2025-07-10	11.1800	11.1800	11.1800	11.1800	+2.569%	1	263	+224.687%
2025-07-02	10.9000	10.9000	10.9000	10.9000	+25.287%	1	263	+233.028%
2025-06-30	8.7000	8.7000	8.7000	8.7000	-4.396%	31	268	+317.241%
2025-06-24	9.1000	9.1000	9.1000	9.1000	-27.083%	3	237	+298.901%
2025-06-16	12.4800	12.4800	12.4800	12.4800	-3.030%	9	237	+190.865%
2025-06-13	12.8700	12.8700	12.8700	12.8700	+19.499%	10	237	+182.051%
2025-06-11	10.7700	10.7700	10.7700	10.7700	+5.073%	14	242	+237.047%
2025-06-10	9.6000	10.2500	9.6000	10.2500	+17.143%	7	242	+254.146%
2025-06-06	8.7500	8.7500	8.7500	8.7500	+12.903%	4	235	+314.857%
2025-06-05	7.7500	7.7500	7.7500	7.7500	-8.824%	1	237	+368.387%
2025-06-02	8.4500	8.5000	8.4500	8.5000	+5.068%	42	238	+327.059%
2025-05-28	8.0900	8.0900	8.0900	8.0900	+4.793%	1	196	+348.702%
2025-05-27	7.7200	7.7200	7.7200	7.7200	-8.747%	14	195	+370.207%
2025-05-22	8.1500	8.4700	8.1500	8.4600	-6.623%	87	181	+329.078%
2025-05-21	9.0600	9.0600	9.0600	9.0600	-7.551%	80	253	+300.662%
2025-05-20	10.1800	10.1800	9.8000	9.8000	-14.708%	5	178	+270.408%
2025-05-12	11.3500	11.4900	11.3500	11.4900	+13.202%	6	173	+215.927%
2025-04-14	10.1500	10.1500	10.1500	10.1500	+4.103%	2	167	+257.635%
2025-04-10	9.2700	9.7500	9.2700	9.7500	+1.036%	7	165	+272.308%
2025-04-09	9.6500	9.6500	9.6500	9.6500	+4.324%	1	164	+276.166%
2025-04-07	9.2500	9.2500	9.2500	9.2500	-29.389%	6	157	+292.432%
2025-04-03	13.1000	13.1000	13.1000	13.1000	-25.100%	1	157	+177.099%
2025-03-26	17.4900	17.4900	17.4900	17.4900	+8.634%	5	156	+107.547%
2025-03-25	16.1000	16.1000	16.1000	16.1000	+31.967%	5	157	+125.466%
2025-03-10	12.2000	12.2000	12.2000	12.2000	+25.773%	1	157	+197.541%
2025-03-06	9.7000	9.7000	9.4500	9.7000	+9.605%	39	156	+274.227%
2025-03-05	8.9200	8.9200	8.8500	8.8500	-14.327%	27	117	+310.169%
2025-03-04	9.4700	10.3300	9.4700	10.3300	-24.433%	108	142	+251.404%
2025-02-27	13.6700	13.6700	13.6700	13.6700	+12.325%	5	105	+165.545%
2025-02-26	12.1400	12.1800	12.1400	12.1700	-15.192%	63	105	+198.274%
2025-02-24	14.3000	14.3500	14.3000	14.3500	+10.385%	4	50	+152.962%
2025-02-18	13.0000	13.0000	13.0000	13.0000	-10.345%	1	50	+179.231%
2025-02-12	14.9500	14.9500	14.5000	14.5000	+2.910%	2	50	+150.345%
2025-02-10	14.0900	14.0900	14.0900	14.0900	+3.223%	1	50	+157.630%
2025-02-03	13.6500	13.6500	13.6500	13.6500	-24.167%	1	50	+165.934%
2025-01-10	18.0000	18.0000	18.0000	18.0000	+22.532%	12	51	+101.667%
2024-12-31	14.6900	14.6900	14.6900	14.6900	+10.868%	1	52	+147.107%
2024-12-19	13.5000	13.5000	13.2300	13.2500	-9.060%	13	52	+173.962%
2024-12-17	14.6000	14.7300	14.5700	14.5700	-7.785%	15	51	+149.142%
2024-12-16	15.8000	15.8000	15.8000	15.8000	-3.717%	2	53	+129.747%
2024-12-13	16.6000	16.6000	16.4100	16.4100	+0.675%	4	53	+121.207%
2024-12-12	16.3000	16.3000	16.3000	16.3000	-7.070%	11	52	+122.699%
2024-12-10	17.6000	17.6000	17.5400	17.5400	-3.890%	7	41	+106.956%
2024-12-09	18.2500	18.2500	18.2500	18.2500	+6.105%	6	39	+98.904%
2024-12-06	17.2000	17.2000	17.2000	17.2000	-29.508%	12	39	+111.047%
2024-11-11	24.0000	24.4000	24.0000	24.4000	-7.048%	3	33	+48.770%
2024-10-07	26.2500	26.2500	26.2500	26.2500	+48.305%	1	31	+38.286%
2024-09-27	17.7000	17.7000	17.7000	17.7000	+3.630%	12	31	+105.085%
2024-09-26	17.0800	17.0800	17.0800	17.0800	-18.278%	5	25	+112.529%
2024-09-23	20.9000	20.9000	20.9000	20.9000	+15.025%	4	20	+73.684%
2024-09-13	18.1700	18.1700	18.1700	18.1700	+3.239%	2	24	+99.780%
2024-09-12	17.1800	17.6000	17.1800	17.6000	+0.285%	10	24	+106.250%
2024-09-11	16.8400	17.8700	16.8400	17.5500	-2.770%	16	33	+106.838%
2024-09-10	18.0300	18.0500	18.0300	18.0500	-9.068%	10	37	+101.108%
2024-09-09	19.6200	19.8500	19.6200	19.8500	-6.808%	10	47	+82.872%
2024-09-05	21.1700	21.3000	21.1700	21.3000	-0.374%	10	47	+70.423%
2024-08-07	21.3800	21.3800	21.3800	21.3800	-20.432%	54	57	+69.785%
2024-07-19	26.8700	26.8700	26.8700	26.8700	-0.518%	30	3	+35.095%
2024-07-05	27.0100	27.0100	27.0100	27.0100	-1.315%	60	30	+34.395%
2024-06-03	27.3700	27.3700	27.3700	27.3700	-3.965%	3	3	+32.627%
2024-05-29	28.5000	28.5000	28.5000	28.5000	0.000%	3	3	+27.368%