Dark

COP20261218C120
COP Dec 18 2026 120.00 Call (COP261218C00120000)
option OPRA

EOD

Jul 20, 2026

7.66+7.887%(+0.56)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.1000	7.9500	7.1000	7.6600	+7.887%	7	1,675	0.000%
2026-07-17	7.1000	7.1000	7.1000	7.1000	+14.516%	3	1,675	+7.887%
2026-07-16	6.1400	6.2000	6.1400	6.2000	-3.125%	12	1,675	+23.548%
2026-07-13	5.7500	6.4000	5.7500	6.4000	+34.737%	14	1,675	+19.688%
2026-07-10	4.7500	4.7500	4.6000	4.7500	+4.396%	17	1,667	+61.263%
2026-07-09	4.9000	4.9000	4.5500	4.5500	-19.469%	14	1,658	+68.352%
2026-07-08	5.6300	5.8500	5.0500	5.6500	+34.524%	229	1,654	+35.575%
2026-07-07	3.9000	4.2000	3.9000	4.2000	+23.529%	96	1,552	+82.381%
2026-07-06	3.3500	3.4000	3.3500	3.4000	-5.556%	19	1,495	+125.294%
2026-07-02	3.5000	3.6000	3.5000	3.6000	-3.743%	7	1,488	+112.778%
2026-06-30	3.7500	3.7500	3.7400	3.7400	+2.466%	15	1,488	+104.813%
2026-06-29	4.0800	4.0800	3.6500	3.6500	-7.595%	43	1,483	+109.863%
2026-06-26	4.1500	4.1500	3.9500	3.9500	-12.222%	52	1,473	+93.924%
2026-06-25	4.1500	4.6500	4.1500	4.5000	-6.054%	19	1,481	+70.222%
2026-06-24	4.9000	4.9500	4.5500	4.7900	-20.826%	93	1,473	+59.916%
2026-06-23	6.2000	6.3000	6.0500	6.0500	+0.833%	11	1,443	+26.612%
2026-06-22	5.8000	6.0000	5.5500	6.0000	+10.701%	30	1,436	+27.667%
2026-06-18	6.0000	6.0000	5.1600	5.4200	-16.871%	26	1,415	+41.328%
2026-06-16	6.4300	6.5400	6.4300	6.5200	-13.757%	45	1,415	+17.485%
2026-06-15	7.4200	7.6500	7.1400	7.5600	-24.400%	16	1,370	+1.323%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-0.498%	1	1,376	-23.400%
2026-06-11	12.2800	12.2800	10.0500	10.0500	-5.189%	17	1,376	-23.781%
2026-06-05	10.6000	10.6000	10.6000	10.6000	-5.694%	1	1,383	-27.736%
2026-06-04	11.1500	11.2400	11.1500	11.2400	-0.355%	5	1,384	-31.851%
2026-06-03	11.2800	11.2800	11.2800	11.2800	+6.415%	1	1,386	-32.092%
2026-06-02	10.6500	10.6500	10.6000	10.6000	+5.788%	901	1,386	-27.736%
2026-06-01	10.0200	10.0200	10.0200	10.0200	+14.777%	1	565	-23.553%
2026-05-29	8.3000	8.7300	8.3000	8.7300	-7.226%	11	564	-12.257%
2026-05-28	9.4100	9.4100	9.4100	9.4100	-5.900%	1	559	-18.597%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-22.300%	3	560	-23.400%
2026-05-22	13.2400	13.2400	12.8700	12.8700	-14.200%	15	565	-40.482%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-3.226%	1	565	-48.933%
2026-05-19	15.5000	15.5000	15.5000	15.5000	+3.471%	3	566	-50.581%
2026-05-18	13.1200	14.9800	13.1200	14.9800	+11.791%	2	566	-48.865%
2026-05-15	13.4000	13.4000	13.4000	13.4000	+19.111%	1	566	-42.836%
2026-05-14	11.2500	11.2500	11.2500	11.2500	+5.932%	1	566	-31.911%
2026-05-13	10.5800	10.6200	10.5800	10.6200	-7.652%	2	550	-27.872%
2026-05-12	11.0700	11.6500	10.3800	11.5000	+15.000%	16	550	-33.391%
2026-05-11	9.6000	10.0000	9.6000	10.0000	+5.485%	11	550	-23.400%
2026-05-08	9.5100	9.5100	9.4800	9.4800	-3.265%	4	551	-19.198%
2026-05-07	10.0200	10.0200	9.8000	9.8000	-10.909%	6	551	-21.837%
2026-05-06	11.0000	11.0000	11.0000	11.0000	-28.756%	1	545	-30.364%
2026-05-05	15.3700	15.5500	15.3700	15.4400	-1.468%	57	545	-50.389%
2026-05-04	15.6700	15.6700	15.6700	15.6700	-7.824%	7	554	-51.117%
2026-05-01	17.0000	17.0000	17.0000	17.0000	+21.864%	2	550	-54.941%
2026-04-27	14.2000	14.2000	13.8500	13.9500	+31.232%	3	550	-45.090%
2026-04-21	10.6300	10.6300	10.6300	10.6300	+12.487%	2	549	-27.940%
2026-04-17	10.2500	10.2500	8.9200	9.4500	-29.792%	9	549	-18.942%
2026-04-16	13.4200	13.4600	13.4200	13.4600	-8.060%	5	549	-43.091%
2026-04-10	14.5500	14.6500	14.4200	14.6400	-9.237%	40	545	-47.678%
2026-04-09	15.5400	16.1300	15.5400	16.1300	+2.283%	3	562	-52.511%
2026-04-08	15.6700	16.4500	15.6700	15.7700	-17.650%	12	563	-51.427%
2026-04-01	19.1500	19.1500	19.1500	19.1500	-22.375%	2	567	-60.000%
2026-03-31	24.6700	24.6700	24.6700	24.6700	+4.800%	1	569	-68.950%
2026-03-30	24.0600	24.0600	23.5400	23.5400	+0.128%	2	569	-67.460%
2026-03-27	23.5100	23.5100	23.5100	23.5100	+9.095%	10	569	-67.418%
2026-03-26	21.5500	21.5500	21.5500	21.5500	+7.642%	1	564	-64.455%
2026-03-25	19.8500	20.0200	19.8500	20.0200	+7.519%	2	565	-61.738%
2026-03-23	18.9000	19.4400	18.3900	18.6200	-2.257%	69	566	-58.861%
2026-03-20	19.0500	19.0500	19.0500	19.0500	+7.932%	1	552	-59.790%
2026-03-19	18.0800	18.3000	17.6500	17.6500	+8.615%	25	552	-56.601%
2026-03-18	16.2500	16.2500	16.2500	16.2500	+0.123%	1	546	-52.862%
2026-03-17	15.7000	16.2300	15.7000	16.2300	+7.129%	2	545	-52.803%
2026-03-16	14.6400	16.2000	14.6400	15.1500	-1.174%	6	546	-49.439%
2026-03-13	14.4700	15.3300	14.4700	15.3300	+5.000%	2	543	-50.033%
2026-03-12	13.5200	14.6000	13.5200	14.6000	+20.761%	2	543	-47.534%
2026-03-11	11.1000	12.0900	11.0000	12.0900	+6.053%	46	544	-36.642%
2026-03-10	10.4000	11.4000	10.4000	11.4000	-8.581%	14	545	-32.807%
2026-03-09	13.3600	13.3600	12.4700	12.4700	-4.077%	2	538	-38.573%
2026-03-06	14.0000	14.0000	13.0000	13.0000	+3.175%	4	539	-41.077%
2026-03-05	11.8000	12.6000	11.8000	12.6000	+11.406%	50	536	-39.206%
2026-03-04	10.8000	11.4000	10.8000	11.3100	-14.188%	25	493	-32.272%
2026-03-03	15.0900	15.3000	13.0000	13.1800	-1.642%	24	484	-41.882%
2026-03-02	13.2500	13.6000	12.0300	13.4000	+91.429%	50	495	-42.836%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-17.160%	5	509	+9.429%
2026-02-25	8.4500	8.4500	8.4500	8.4500	-4.520%	1	509	-9.349%
2026-02-23	8.8200	8.8500	8.8200	8.8500	+4.734%	4	509	-13.446%
2026-02-20	8.4500	8.4500	8.4500	8.4500	-10.106%	2	505	-9.349%
2026-02-19	9.4000	9.4000	9.3500	9.4000	+11.243%	45	505	-18.511%
2026-02-13	8.6800	8.6800	8.4500	8.4500	+11.772%	22	478	-9.349%
2026-02-09	7.5200	7.5600	7.3000	7.5600	+5.000%	25	478	+1.323%
2026-02-06	6.9500	7.2000	6.9500	7.2000	+16.129%	196	453	+6.389%
2026-02-05	6.3000	6.3000	6.2000	6.2000	+0.649%	7	331	+23.548%
2026-02-03	5.6100	6.1600	5.6100	6.1600	+15.140%	6	327	+24.351%
2026-02-02	4.9000	5.3700	4.9000	5.3500	-14.400%	14	331	+43.178%
2026-01-30	6.2500	6.2500	6.2500	6.2500	+3.821%	2	324	+22.560%
2026-01-29	8.0400	8.0400	5.7000	6.0200	+43.333%	42	324	+27.243%
2026-01-27	4.2600	4.2600	4.2000	4.2000	+1.205%	6	317	+82.381%
2026-01-26	4.1500	4.1500	4.1500	4.1500	+5.063%	4	317	+84.578%
2026-01-23	4.3000	4.3000	3.9500	3.9500	+11.268%	6	321	+93.924%
2026-01-20	3.6500	3.6500	3.5500	3.5500	-13.415%	2	320	+115.775%
2026-01-16	4.1000	4.1000	4.0500	4.1000	-14.583%	5	316	+86.829%
2026-01-14	4.8000	4.8000	4.8000	4.8000	+35.211%	4	316	+59.583%
2026-01-12	3.5000	3.5500	3.5000	3.5500	-15.274%	6	316	+115.775%
2026-01-08	3.5400	4.2500	3.5400	4.1900	-3.233%	30	316	+82.816%
2026-01-05	4.9200	4.9200	3.8100	4.3300	+54.643%	69	321	+76.905%
2026-01-02	2.8000	2.8000	2.8000	2.8000	+17.647%	1	321	+173.571%
2025-12-29	2.3800	2.3800	2.3800	2.3800	-19.322%	2	320	+221.849%
2025-12-17	2.9000	2.9500	2.9000	2.9500	-16.901%	20	320	+159.661%
2025-12-12	3.5500	3.5500	3.5500	3.5500	-5.333%	4	310	+115.775%
2025-12-11	3.7500	3.7500	3.7500	3.7500	-0.531%	1	305	+104.267%
2025-12-10	3.6000	3.8000	3.6000	3.7700	+23.607%	15	305	+103.183%
2025-12-08	3.0500	3.0500	3.0500	3.0500	+36.161%	2	301	+151.148%
2025-12-02	2.2500	2.3100	2.2400	2.2400	-9.312%	3	299	+241.964%
2025-12-01	2.2900	2.5400	2.2900	2.4700	+23.500%	62	299	+210.121%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-9.091%	1	290	+283.000%
2025-11-21	2.2000	2.2000	2.2000	2.2000	-19.118%	2	290	+248.182%
2025-11-17	2.7200	2.7200	2.7200	2.7200	-9.333%	1	288	+181.618%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+9.890%	10	289	+155.333%
2025-11-11	2.6000	2.7300	2.6000	2.7300	+24.091%	15	264	+180.586%
2025-11-10	2.2000	2.2000	2.2000	2.2000	-2.222%	5	264	+248.182%
2025-11-05	2.2500	2.2500	2.2500	2.2500	-15.730%	1	264	+240.444%
2025-10-30	2.6600	2.6700	2.6200	2.6700	+15.086%	39	264	+186.891%
2025-10-28	2.3200	2.3200	2.3200	2.3200	-4.918%	3	271	+230.172%
2025-10-24	1.8800	2.5000	1.8800	2.4400	-13.781%	81	274	+213.934%
2025-10-23	2.7900	2.8300	2.7900	2.8300	+25.221%	2	309	+170.671%
2025-10-17	2.2600	2.2600	2.2600	2.2600	-12.403%	200	309	+238.938%
2025-10-14	2.5800	2.5800	2.5800	2.5800	-34.184%	2	133	+196.899%
2025-10-06	3.9000	3.9400	3.9000	3.9200	-5.995%	15	133	+95.408%
2025-09-29	4.1700	4.1700	4.1700	4.1700	-19.186%	2	127	+83.693%
2025-09-26	5.0000	5.3500	5.0000	5.1600	+12.174%	21	128	+48.450%
2025-09-25	4.6000	4.6000	4.6000	4.6000	+6.977%	1	112	+66.522%
2025-09-24	4.4000	4.5300	4.3000	4.3000	+8.312%	7	111	+78.140%
2025-09-23	3.9700	3.9700	3.9700	3.9700	+20.303%	1	107	+92.947%
2025-09-22	3.1100	3.3200	3.1100	3.3000	-9.589%	5	107	+132.121%
2025-09-18	3.5000	3.6500	3.5000	3.6500	-6.410%	2	108	+109.863%
2025-09-17	3.7000	3.9000	3.7000	3.9000	+37.809%	2	106	+96.410%
2025-09-08	2.8300	2.8300	2.8300	2.8300	-26.494%	1	105	+170.671%
2025-09-03	3.8500	3.8500	3.8500	3.8500	-25.243%	10	105	+98.961%
2025-09-02	5.1500	5.1500	5.1500	5.1500	+2.590%	1	106	+48.738%
2025-08-27	5.0200	5.0200	5.0200	5.0200	+6.809%	1	105	+52.590%
2025-08-22	4.7000	4.7000	4.7000	4.7000	+17.500%	9	104	+62.979%
2025-08-19	4.0000	4.0000	4.0000	4.0000	-21.569%	9	95	+91.500%
2025-07-30	5.1000	5.1000	5.1000	5.1000	-4.673%	1	100	+50.196%
2025-07-28	5.3500	5.3500	5.3500	5.3500	+15.054%	1	100	+43.178%
2025-07-24	4.6500	4.6500	4.6500	4.6500	-1.691%	9	99	+64.731%
2025-07-23	4.7500	4.7500	4.7300	4.7300	+15.366%	2	90	+61.945%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-21.154%	1	90	+86.829%
2025-06-23	4.0500	5.2000	4.0500	5.2000	-4.587%	2	90	+47.308%
2025-06-20	5.6100	5.6100	5.4500	5.4500	-8.403%	14	90	+40.550%
2025-06-18	5.9500	5.9500	5.9500	5.9500	-8.882%	5	88	+28.739%
2025-06-17	6.5300	6.5300	6.5300	6.5300	+4.480%	1	88	+17.305%
2025-06-16	6.1500	7.1000	6.1500	6.2500	+11.607%	3	87	+22.560%
2025-06-11	5.6000	5.6000	5.6000	5.6000	+47.368%	2	86	+36.786%
2025-06-09	3.8000	3.8000	3.8000	3.8000	+7.345%	1	84	+101.579%
2025-05-23	3.5400	3.5400	3.5400	3.5400	-20.805%	4	83	+116.384%
2025-05-21	4.4700	4.4700	4.4700	4.4700	+3.233%	4	83	+71.365%
2025-05-07	4.3300	4.3300	4.3300	4.3300	-29.479%	3	87	+76.905%
2025-04-28	6.1400	6.1400	6.1400	6.1400	+22.800%	3	87	+24.756%
2025-04-11	5.2500	5.2500	4.8500	5.0000	+4.822%	12	84	+53.200%
2025-04-08	4.6800	4.7700	4.6800	4.7700	+2.141%	3	84	+60.587%
2025-04-07	4.7300	4.9700	4.4500	4.6700	-13.519%	17	84	+64.026%
2025-04-04	5.3600	5.4000	4.8400	5.4000	-16.667%	44	83	+41.852%
2025-04-03	6.4700	6.5000	6.4700	6.4800	-32.147%	45	90	+18.210%
2025-03-31	9.5200	9.6500	9.4000	9.5500	+82.600%	35	101	-19.791%
2025-03-07	5.2300	5.2300	5.2300	5.2300	+13.696%	4	81	+46.463%
2025-03-05	4.6000	4.6500	4.6000	4.6000	-8.184%	15	79	+66.522%
2025-03-04	5.0300	5.0300	5.0100	5.0100	-13.621%	22	64	+52.894%
2025-03-03	5.8000	5.8000	5.8000	5.8000	-2.027%	2	86	+32.069%
2025-02-26	5.9200	5.9200	5.9200	5.9200	-11.244%	19	84	+29.392%
2025-02-18	6.6500	6.6700	6.6500	6.6700	+4.874%	2	65	+14.843%
2025-02-13	6.3200	6.4000	6.3200	6.3600	-18.774%	52	116	+20.440%
2025-02-12	7.8300	7.8300	7.8300	7.8300	-1.509%	1	116	-2.171%
2025-02-11	8.0700	8.0700	7.9500	7.9500	+8.904%	11	117	-3.648%
2025-02-07	7.3500	7.3500	7.3000	7.3000	+3.546%	84	106	+4.932%
2025-02-06	7.0500	7.0500	7.0500	7.0500	+5.224%	1	113	+8.652%
2025-02-03	6.6000	6.7000	6.6000	6.7000	-0.593%	19	114	+14.328%
2025-01-31	6.7900	6.7900	6.7400	6.7400	-12.468%	14	113	+13.650%
2025-01-29	7.4500	7.7000	7.4500	7.7000	+1.583%	4	119	-0.519%
2025-01-28	7.5700	7.5800	7.5400	7.5800	-5.604%	13	116	+1.055%
2025-01-24	8.4700	8.4700	8.0300	8.0300	-7.488%	18	116	-4.608%
2025-01-22	8.6800	8.6800	8.6800	8.6800	-2.472%	2	109	-11.751%
2025-01-21	9.1200	9.1200	8.9000	8.9000	-9.091%	7	109	-13.933%
2025-01-13	9.8300	9.8300	9.7900	9.7900	+37.887%	26	107	-21.757%
2024-12-30	7.1000	7.1000	7.1000	7.1000	-4.184%	30	84	+7.887%
2024-12-18	7.4100	7.4100	7.4100	7.4100	-10.723%	11	54	+3.374%
2024-12-16	8.3000	8.3000	8.3000	8.3000	-12.632%	1	43	-7.711%
2024-12-06	9.5000	9.5000	9.5000	9.5000	-4.523%	2	44	-19.368%
2024-12-04	9.9500	9.9500	9.9500	9.9500	-35.179%	1	43	-23.015%
2024-11-15	15.3500	15.3500	15.3500	15.3500	+8.788%	14	44	-50.098%
2024-11-11	14.1100	14.1100	14.1100	14.1100	+45.915%	1	37	-45.712%
2024-10-18	9.6100	9.6700	9.6100	9.6700	-31.027%	4	36	-20.786%
2024-10-08	14.0200	14.0200	14.0200	14.0200	+6.454%	25	34	-45.364%
2024-09-20	13.1700	13.1700	13.1700	13.1700	+28.739%	2	59	-41.838%
2024-09-12	10.2300	10.2300	10.2300	10.2300	-2.105%	10	60	-25.122%
2024-09-10	10.2900	10.4500	10.2900	10.4500	-9.914%	12	70	-26.699%
2024-09-09	11.4500	11.6000	11.4500	11.6000	-0.600%	5	82	-33.966%
2024-09-06	11.7900	11.8000	11.6700	11.6700	-5.122%	22	86	-34.362%
2024-09-05	12.7000	12.7000	12.3000	12.3000	-20.645%	18	95	-37.724%
2024-08-29	15.5000	15.5000	15.5000	15.5000	+7.266%	1	94	-50.581%
2024-08-27	14.4500	14.4500	14.4500	14.4500	-6.774%	9	93	-46.990%
2024-08-26	15.3500	15.5000	15.3500	15.5000	+9.773%	3	84	-50.581%
2024-08-22	14.1200	14.1200	14.1200	14.1200	-3.618%	9	81	-45.751%
2024-08-12	14.4500	14.6500	14.4500	14.6500	+20.974%	13	72	-47.713%
2024-08-06	12.1100	12.1100	12.1100	12.1100	+6.415%	1	62	-36.746%
2024-08-02	12.0000	12.0000	11.3800	11.3800	-15.390%	60	62	-32.689%
2024-07-29	13.5000	13.5000	13.4500	13.4500	-25.485%	3	36	-43.048%
2024-07-02	18.0500	18.0500	18.0500	18.0500	0.000%	1	36	-57.562%
2024-07-01	18.0500	18.0500	18.0500	18.0500	+22.539%	10	37	-57.562%
2024-06-18	14.7300	14.7300	14.7300	14.7300	+1.797%	1	26	-47.997%
2024-06-17	14.4700	14.4700	14.4700	14.4700	-12.409%	1	26	-47.063%
2024-06-05	16.5200	16.5200	16.5200	16.5200	+1.975%	1	25	-53.632%
2024-06-04	16.2800	16.7300	15.9600	16.2000	-4.255%	18	24	-52.716%
2024-06-03	17.6500	17.6500	16.9200	16.9200	-7.135%	2	6	-54.728%
2024-05-30	18.2200	18.2200	18.2200	18.2200	-5.596%	1	4	-57.958%
2024-05-29	19.3200	19.3200	19.3000	19.3000	-5.854%	2	4	-60.311%
2024-05-24	20.5000	20.5000	20.5000	20.5000	+9.333%	2	3	-62.634%
2024-02-21	18.7500	18.7500	18.7500	18.7500	+10.947%	5	3	-59.147%
2024-02-06	16.9000	16.9000	16.9000	16.9000	+0.595%	1	6	-54.675%
2024-02-01	16.8000	16.8000	16.8000	16.8000	+20.000%	1	7	-54.405%
2024-01-18	14.0000	14.0000	14.0000	14.0000	-12.171%	2	6	-45.286%
2024-01-16	15.9500	15.9500	15.9400	15.9400	-6.235%	2	6	-51.945%
2024-01-12	17.0000	17.0000	17.0000	17.0000	0.000%	5	0	-54.941%