Dark

COP20261218C105
COP Dec 18 2026 105.00 Call (COP261218C00105000)
option OPRA

EOD

Jul 15, 2026

11.50+6.977%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	11.5000	11.5000	11.5000	11.5000	+6.977%	2	183	0.000%
2026-07-09	10.7500	10.7500	10.7500	10.7500	-15.020%	10	183	+6.977%
2026-07-08	12.6500	12.6500	12.6500	12.6500	+45.069%	2	193	-9.091%
2026-07-02	8.7200	8.7200	8.7200	8.7200	+2.588%	7	191	+31.881%
2026-07-01	8.3000	8.5000	8.3000	8.5000	-3.846%	20	191	+35.294%
2026-06-30	8.8900	8.9700	8.8400	8.8400	-10.254%	16	191	+30.090%
2026-06-26	9.8500	9.8500	9.8500	9.8500	-12.832%	15	175	+16.751%
2026-06-18	11.3000	11.3000	11.3000	11.3000	-43.697%	1	175	+1.770%
2026-06-03	20.0700	20.0700	20.0700	20.0700	+17.713%	3	175	-42.701%
2026-05-08	17.0500	17.0500	17.0500	17.0500	-33.838%	3	178	-32.551%
2026-04-30	25.7700	25.7700	25.7700	25.7700	-6.291%	1	175	-55.374%
2026-04-29	27.5000	27.5000	27.5000	27.5000	+17.773%	1	176	-58.182%
2026-04-22	22.0800	23.3500	22.0800	23.3500	+24.004%	5	177	-50.749%
2026-04-20	18.8300	18.8300	18.8300	18.8300	-10.333%	1	176	-38.927%
2026-04-14	21.0000	21.0000	21.0000	21.0000	-36.344%	6	176	-45.238%
2026-04-07	32.9900	32.9900	32.9900	32.9900	+6.937%	1	182	-65.141%
2026-04-02	30.9200	30.9200	30.8500	30.8500	+4.505%	11	172	-62.723%
2026-03-25	29.5200	29.5200	29.5200	29.5200	-4.000%	6	172	-61.043%
2026-03-24	30.6400	30.7500	30.6400	30.7500	+8.466%	2	166	-62.602%
2026-03-20	28.2300	28.3500	28.2300	28.3500	+2.904%	15	167	-59.436%
2026-03-19	27.5500	27.5500	27.5500	27.5500	+13.468%	1	165	-58.258%
2026-03-16	24.2800	24.2800	24.2800	24.2800	+2.447%	2	166	-52.636%
2026-03-13	23.7000	23.7000	23.7000	23.7000	+4.405%	5	168	-51.477%
2026-03-12	22.7000	22.7000	22.7000	22.7000	+4.608%	1	163	-49.339%
2026-03-06	21.7000	21.7000	21.7000	21.7000	+4.227%	1	163	-47.005%
2026-03-02	21.4500	21.4500	20.8200	20.8200	+32.359%	5	164	-44.765%
2026-02-26	15.7300	15.7300	15.7300	15.7300	-4.085%	1	168	-26.891%
2026-02-20	16.4000	16.4000	16.4000	16.4000	+10.067%	1	168	-29.878%
2026-02-18	14.9000	14.9000	14.9000	14.9000	+8.285%	4	168	-22.819%
2026-02-17	13.8100	13.8100	13.6900	13.7600	-8.995%	4	164	-16.424%
2026-02-12	15.4500	15.4500	15.1200	15.1200	0.000%	23	163	-23.942%
2026-02-11	15.1200	15.1200	15.1200	15.1200	+14.981%	1	147	-23.942%
2026-02-09	13.2000	13.2000	13.1500	13.1500	-0.979%	3	147	-12.548%
2026-02-04	12.1000	13.2800	12.1000	13.2800	+20.618%	22	149	-13.404%
2026-02-03	11.0100	11.0100	11.0100	11.0100	+1.944%	10	158	+4.450%
2026-01-29	11.0200	11.8000	10.8000	10.8000	+10.429%	46	158	+6.481%
2026-01-28	9.7800	9.7800	9.7800	9.7800	+12.414%	2	175	+17.587%
2026-01-27	9.2000	9.2000	8.7000	8.7000	+4.819%	15	173	+32.184%
2026-01-26	8.3000	8.3000	8.3000	8.3000	-4.378%	8	164	+38.554%
2026-01-23	8.6800	8.6800	8.6800	8.6800	+18.904%	2	159	+32.488%
2026-01-20	7.9000	7.9000	7.3000	7.3000	-11.515%	5	157	+57.534%
2026-01-16	8.3000	8.3000	8.2500	8.2500	-9.041%	7	152	+39.394%
2026-01-15	9.3900	9.3900	9.0700	9.0700	-9.300%	2	152	+26.792%
2026-01-14	10.4700	10.4700	9.9500	10.0000	+39.082%	11	152	+15.000%
2026-01-12	7.6000	7.6000	7.1900	7.1900	-15.412%	5	148	+59.944%
2026-01-09	9.2000	9.2000	8.5000	8.5000	-1.734%	37	147	+35.294%
2026-01-08	8.6500	8.6500	8.6500	8.6500	+30.271%	1	138	+32.948%
2026-01-07	7.0000	7.0000	6.4200	6.6400	-24.460%	37	138	+73.193%
2026-01-06	8.7900	8.7900	8.7900	8.7900	-3.934%	2	133	+30.830%
2026-01-05	8.0500	9.1500	8.0500	9.1500	+48.780%	13	129	+25.683%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+3.361%	1	129	+86.992%
2025-12-30	5.9500	5.9500	5.9500	5.9500	+12.264%	1	129	+93.277%
2025-12-26	5.3000	5.3000	5.3000	5.3000	0.000%	2	128	+116.981%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-11.667%	1	128	+116.981%
2025-12-18	6.1000	6.1000	5.9300	6.0000	-9.091%	26	128	+91.667%
2025-12-17	5.8500	6.6000	5.8500	6.6000	+25.000%	5	114	+74.242%
2025-12-16	5.3000	5.3000	5.2500	5.2800	-18.140%	43	114	+117.803%
2025-12-15	6.4500	6.4500	6.4500	6.4500	-14.000%	2	104	+78.295%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-4.459%	3	106	+53.333%
2025-12-11	7.8500	7.8500	7.8500	7.8500	+4.388%	1	107	+46.497%
2025-12-10	6.8500	7.5200	6.8500	7.5200	+24.298%	28	107	+52.926%
2025-12-04	6.0500	6.0500	6.0500	6.0500	+9.009%	1	117	+90.083%
2025-12-03	5.5000	5.5500	5.5000	5.5500	+11.222%	6	116	+107.207%
2025-12-02	5.3000	5.3000	4.9900	4.9900	-11.681%	12	110	+130.461%
2025-12-01	5.5000	5.6500	5.4000	5.6500	+15.306%	12	106	+103.540%
2025-11-28	4.9000	4.9000	4.9000	4.9000	+2.725%	6	105	+134.694%
2025-11-24	4.7700	4.7700	4.7700	4.7700	-7.379%	6	106	+141.090%
2025-11-21	5.1500	5.1500	5.1500	5.1500	+1.378%	3	106	+123.301%
2025-11-20	5.0800	5.0800	5.0800	5.0800	-0.975%	3	106	+126.378%
2025-11-19	4.9200	5.1300	4.9200	5.1300	-10.000%	7	103	+124.172%
2025-11-17	5.7900	5.7900	5.7000	5.7000	+6.542%	7	110	+101.754%
2025-11-13	5.7000	5.7000	5.3500	5.3500	0.000%	5	103	+114.953%
2025-11-12	5.3500	5.3500	5.3500	5.3500	-9.322%	3	104	+114.953%
2025-11-11	5.8300	5.9000	5.8300	5.9000	+19.919%	4	111	+94.915%
2025-11-03	4.9200	4.9200	4.9200	4.9200	-7.170%	3	111	+133.740%
2025-10-31	5.3000	5.3000	5.3000	5.3000	+4.331%	3	111	+116.981%
2025-10-30	5.0800	5.0800	5.0800	5.0800	+5.833%	2	108	+126.378%
2025-10-28	4.9000	4.9000	4.8000	4.8000	-9.774%	24	106	+139.583%
2025-10-27	5.3200	5.3200	5.3200	5.3200	+2.505%	2	104	+116.165%
2025-10-24	5.3100	5.3100	5.1900	5.1900	-8.947%	9	104	+121.580%
2025-10-23	5.8000	5.9500	5.7000	5.7000	+18.750%	14	106	+101.754%
2025-10-22	4.8000	4.8000	4.8000	4.8000	+3.226%	17	95	+139.583%
2025-10-21	4.6500	4.6500	4.6500	4.6500	-5.488%	15	96	+147.312%
2025-10-17	4.8700	4.9200	4.8700	4.9200	+0.408%	10	96	+133.740%
2025-10-16	4.9400	4.9400	4.9000	4.9000	-9.259%	30	98	+134.694%
2025-10-14	5.4000	5.4000	5.4000	5.4000	-1.996%	4	128	+112.963%
2025-10-13	5.5100	5.5100	5.5100	5.5100	+0.916%	1	128	+108.711%
2025-10-10	5.8200	5.8200	5.4100	5.4600	-32.174%	7	127	+110.623%
2025-10-06	8.0600	8.0600	8.0500	8.0500	+5.921%	5	127	+42.857%
2025-10-02	7.8500	7.8500	7.6000	7.6000	-13.143%	11	127	+51.316%
2025-09-25	8.7500	8.7500	8.7500	8.7500	+3.550%	1	127	+31.429%
2025-09-24	8.4500	8.4500	8.4500	8.4500	+9.740%	1	127	+36.095%
2025-09-23	8.0000	8.0000	7.7000	7.7000	+19.938%	3	127	+49.351%
2025-09-19	6.5000	6.5000	6.4200	6.4200	-11.448%	4	128	+79.128%
2025-09-18	7.2500	7.2500	7.2500	7.2500	+21.035%	2	125	+58.621%
2025-09-08	6.1900	6.1900	5.9300	5.9900	-12.299%	20	127	+91.987%
2025-09-05	6.8100	6.8300	6.8100	6.8300	-11.985%	38	131	+68.375%
2025-08-19	7.7600	7.7600	7.7600	7.7600	-9.452%	1	169	+48.196%
2025-08-06	8.5700	8.5700	8.5700	8.5700	+18.044%	1	170	+34.189%
2025-08-04	7.2600	7.2600	7.2600	7.2600	-1.224%	6	169	+58.402%
2025-07-18	7.4600	7.4600	7.2000	7.3500	-20.541%	15	163	+56.463%
2025-07-11	9.2500	9.2500	9.2500	9.2500	-0.108%	7	154	+24.324%
2025-07-09	9.2600	9.2600	9.2600	9.2600	-7.307%	2	161	+24.190%
2025-07-08	10.3900	10.3900	9.9900	9.9900	+36.104%	14	163	+15.115%
2025-06-30	7.4100	7.4100	7.3400	7.3400	-4.799%	21	152	+56.676%
2025-06-27	7.7900	7.7900	7.7100	7.7100	+0.784%	5	153	+49.157%
2025-06-24	7.6500	7.6500	7.6500	7.6500	-20.889%	3	156	+50.327%
2025-06-23	9.9500	9.9500	9.6700	9.6700	-5.196%	5	156	+18.925%
2025-06-20	10.2000	10.2000	10.2000	10.2000	+2.000%	4	151	+12.745%
2025-06-18	10.3200	10.3200	10.0000	10.0000	-5.213%	6	143	+15.000%
2025-06-16	10.4800	10.5500	10.4300	10.5500	+3.941%	3	143	+9.005%
2025-06-12	10.1500	10.1500	10.1500	10.1500	+12.778%	2	141	+13.300%
2025-06-11	8.3800	9.0000	8.3800	9.0000	+23.288%	9	141	+27.778%
2025-06-09	7.3000	7.3000	7.3000	7.3000	+9.445%	4	148	+57.534%
2025-06-04	6.6700	6.6700	6.6700	6.6700	+4.219%	2	148	+72.414%
2025-05-27	6.3000	6.4600	6.3000	6.4000	-4.478%	25	148	+79.688%
2025-05-23	6.7000	6.7000	6.7000	6.7000	-2.332%	34	140	+71.642%
2025-05-22	6.9900	6.9900	6.8600	6.8600	-9.737%	9	140	+67.638%
2025-05-21	7.5200	7.6000	7.5200	7.6000	-16.300%	95	148	+51.316%
2025-05-16	8.6500	9.0800	8.6500	9.0800	-7.347%	180	222	+26.652%
2025-05-14	9.8000	9.8000	9.8000	9.8000	+8.889%	2	132	+17.347%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-8.257%	1	132	+27.778%
2025-04-25	9.8100	9.8100	9.8100	9.8100	-13.032%	2	131	+17.227%
2025-04-09	8.4200	11.2800	8.4200	11.2800	+29.358%	2	130	+1.950%
2025-04-04	8.2500	8.7200	8.2500	8.7200	-23.776%	102	131	+31.881%
2025-04-03	11.4400	11.4400	11.4400	11.4400	-23.936%	3	131	+0.524%
2025-04-01	15.0400	15.0400	15.0400	15.0400	-3.280%	1	134	-23.537%
2025-03-31	15.5500	15.5500	15.5500	15.5500	+12.274%	1	134	-26.045%
2025-03-25	13.8500	13.8500	13.8500	13.8500	-1.353%	5	134	-16.968%
2025-03-24	13.7300	14.0400	13.7300	14.0400	+84.737%	4	139	-18.091%
2025-03-05	7.6000	7.6000	7.6000	7.6000	-13.143%	3	135	+51.316%
2025-03-04	8.0900	8.7500	8.0900	8.7500	-3.315%	54	132	+31.429%
2025-03-03	9.9200	9.9200	9.0500	9.0500	-21.099%	47	186	+27.072%
2025-02-27	11.4700	11.4700	11.4700	11.4700	+10.821%	5	135	+0.262%
2025-02-26	10.3000	10.3500	10.3000	10.3500	-7.258%	68	135	+11.111%
2025-02-25	11.1600	11.1600	11.1600	11.1600	-15.262%	61	198	+3.047%
2025-02-20	13.1700	13.1700	13.1700	13.1700	+17.380%	2	138	-12.680%
2025-02-03	11.2200	11.2200	11.2200	11.2200	-18.519%	7	139	+2.496%
2025-01-27	13.7700	13.7700	13.7700	13.7700	-12.848%	2	132	-16.485%
2025-01-14	15.8000	15.8000	15.8000	15.8000	+13.343%	1	130	-27.215%
2025-01-03	13.9400	13.9400	13.9400	13.9400	+23.145%	2	130	-17.504%
2024-12-19	11.3300	11.5000	11.3200	11.3200	-10.585%	22	130	+1.590%
2024-12-17	12.5300	12.6600	12.5300	12.6600	-4.308%	8	134	-9.163%
2024-12-16	13.2300	13.2300	13.2300	13.2300	-7.869%	7	142	-13.076%
2024-12-12	14.1500	14.4000	14.1500	14.3600	-2.313%	15	135	-19.916%
2024-12-11	14.7000	14.7000	14.7000	14.7000	-9.538%	8	150	-21.769%
2024-12-09	16.2500	16.2500	16.2500	16.2500	+9.797%	1	143	-29.231%
2024-12-06	14.8000	14.8000	14.8000	14.8000	-28.915%	2	143	-22.297%
2024-11-08	20.8200	20.8200	20.8200	20.8200	-1.700%	12	143	-44.765%
2024-11-07	21.1800	21.1800	21.1800	21.1800	+1.050%	6	137	-45.703%
2024-11-06	20.9600	20.9600	20.9600	20.9600	+7.874%	5	131	-45.134%
2024-11-05	19.4300	19.4300	19.4300	19.4300	+0.988%	5	126	-40.813%
2024-11-04	19.1300	19.2400	19.1300	19.2400	-0.466%	12	121	-40.229%
2024-10-31	19.3300	19.3300	19.3300	19.3300	+32.397%	5	109	-40.507%
2024-10-30	15.0700	15.0700	14.6000	14.6000	-6.230%	5	104	-21.233%
2024-10-29	15.5700	15.5700	15.5700	15.5700	+2.637%	5	99	-26.140%
2024-10-28	15.1700	15.1700	15.1700	15.1700	-5.247%	5	94	-24.192%
2024-10-24	16.0100	16.0100	16.0100	16.0100	-4.361%	5	89	-28.170%
2024-10-22	16.7400	16.7400	16.7400	16.7400	+1.455%	5	84	-31.302%
2024-10-21	16.5000	16.5000	16.5000	16.5000	-0.061%	5	79	-30.303%
2024-10-18	16.5100	16.5100	16.5100	16.5100	-3.844%	10	74	-30.345%
2024-10-16	17.1700	17.1700	17.1700	17.1700	+3.621%	5	69	-33.023%
2024-10-15	16.5700	16.5700	16.5700	16.5700	-16.313%	5	64	-30.597%
2024-10-14	20.0000	20.0000	19.7800	19.8000	-3.650%	8	59	-41.919%
2024-10-11	20.9000	20.9000	20.5500	20.5500	-1.344%	18	57	-44.039%
2024-10-09	20.8300	20.8300	20.8300	20.8300	+3.375%	5	56	-44.791%
2024-10-08	20.1500	20.1500	20.1500	20.1500	-11.467%	5	51	-42.928%
2024-10-04	22.0500	22.7600	22.0500	22.7600	+6.604%	18	46	-49.473%
2024-10-03	21.2000	21.3500	21.2000	21.3500	+29.003%	3	37	-46.136%
2024-09-25	16.5500	16.5500	16.5500	16.5500	-10.054%	5	34	-30.514%
2024-09-24	18.4000	18.4000	18.4000	18.4000	+23.077%	5	29	-37.500%
2024-09-12	14.9500	14.9500	14.9500	14.9500	-3.548%	5	24	-23.077%
2024-09-11	15.1000	15.5000	15.1000	15.5000	-3.125%	9	19	-25.806%
2024-09-10	16.0000	16.0000	16.0000	16.0000	-8.832%	2	12	-28.125%
2024-09-09	17.4000	17.5500	17.4000	17.5500	-10.230%	6	14	-34.473%
2024-08-07	19.0300	19.5500	19.0300	19.5500	+15.000%	60	11	-41.176%
2024-08-06	17.0000	17.0000	17.0000	17.0000	-3.409%	2	68	-32.353%
2024-08-02	18.0000	18.0000	17.6000	17.6000	-12.914%	6	66	-34.659%
2024-07-30	20.3400	20.3400	20.0700	20.2100	-2.837%	60	65	-43.097%
2024-06-14	20.8000	20.8000	20.8000	20.8000	-32.248%	8	5	-44.712%
2024-05-03	30.7000	30.7000	30.7000	30.7000	-9.706%	2	1	-62.541%
2024-05-01	34.0000	34.0000	34.0000	34.0000	+53.222%	1	1	-66.176%
2024-01-16	22.1900	22.1900	22.1900	22.1900	0.000%	1	1	-48.175%