Dark

COP20261218C125
COP Dec 18 2026 125.00 Call (COP261218C00125000)
option OPRA

EOD

Jul 20, 2026

6.10+34.066%(+1.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.3000	6.1000	5.3000	6.1000	+34.066%	7	2,157	0.000%
2026-07-16	4.5500	4.5500	4.5500	4.5500	+15.190%	1	2,153	+34.066%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-20.202%	1	2,152	+54.430%
2026-07-13	4.3000	5.0000	4.3000	4.9500	+57.143%	21	2,151	+23.232%
2026-07-10	3.1500	3.1500	3.1500	3.1500	-20.253%	1	2,134	+93.651%
2026-07-08	4.1500	4.3400	3.9500	3.9500	+10.028%	8	2,133	+54.430%
2026-07-07	2.8700	3.7500	2.8700	3.5900	+42.460%	191	2,126	+69.916%
2026-07-06	2.5200	2.5200	2.5200	2.5200	-3.817%	4	2,102	+142.063%
2026-07-01	2.5000	2.6200	2.5000	2.6200	-9.655%	17	2,106	+132.824%
2026-06-30	2.9000	2.9000	2.9000	2.9000	-10.769%	1	2,089	+110.345%
2026-06-26	3.2500	3.2500	3.2500	3.2500	-7.143%	3	2,090	+87.692%
2026-06-25	3.2600	3.5500	3.2600	3.5000	+2.941%	20	2,089	+74.286%
2026-06-24	3.7500	3.7500	3.4000	3.4000	-26.882%	27	2,086	+79.412%
2026-06-23	4.6500	4.6500	4.6500	4.6500	+7.143%	63	2,081	+31.183%
2026-06-22	4.3500	4.4100	4.1500	4.3400	+7.160%	14	2,018	+40.553%
2026-06-18	4.0300	4.0500	3.9000	4.0500	-22.857%	56	1,950	+50.617%
2026-06-16	5.1500	5.2500	5.0300	5.2500	-15.323%	45	1,950	+16.190%
2026-06-15	6.2000	6.2000	6.2000	6.2000	-25.570%	1	1,905	-1.613%
2026-06-12	8.3300	8.3300	8.3300	8.3300	-9.358%	1	1,906	-26.771%
2026-06-03	9.1900	9.1900	9.1900	9.1900	+8.118%	5	1,905	-33.624%
2026-06-02	8.4000	8.5000	8.4000	8.5000	+21.429%	2	1,905	-28.235%
2026-05-29	6.9500	7.0000	6.9500	7.0000	-48.905%	6	1,905	-12.857%
2026-05-19	13.5000	13.7000	13.5000	13.7000	+5.385%	8	1,904	-55.474%
2026-05-18	13.0300	13.0300	13.0000	13.0000	+16.592%	2	1,904	-53.077%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+9.314%	5	1,904	-45.291%
2026-05-14	10.2000	10.2000	10.2000	10.2000	+35.819%	44	1,904	-40.196%
2026-05-07	7.6000	7.6500	7.5100	7.5100	-44.779%	12	1,904	-18.775%
2026-05-04	13.6000	13.6000	13.6000	13.6000	-4.762%	10	1,914	-55.147%
2026-04-30	14.2800	14.2800	14.2800	14.2800	+23.103%	1	1,904	-57.283%
2026-04-27	11.6000	11.6000	11.6000	11.6000	+38.425%	1	1,905	-47.414%
2026-04-20	8.3800	8.3800	8.3800	8.3800	+0.239%	2	1,906	-27.208%
2026-04-17	8.3600	8.3600	8.3600	8.3600	-24.888%	1	1,908	-27.033%
2026-04-16	11.3500	11.3900	11.1300	11.1300	+13.687%	41	1,909	-45.193%
2026-04-15	9.9000	9.9000	9.7900	9.7900	-0.102%	4	1,913	-37.692%
2026-04-14	10.4000	10.4000	9.8000	9.8000	-24.615%	22	1,913	-37.755%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-10.959%	1	1,921	-53.077%
2026-04-09	14.6000	14.6000	14.6000	14.6000	+3.035%	1	1,920	-58.219%
2026-04-08	12.6600	14.1700	12.3400	14.1700	-24.668%	19	1,920	-56.951%
2026-04-07	19.5700	19.5700	18.2500	18.8100	+10.000%	20	1,934	-67.570%
2026-04-06	18.0000	18.0000	17.1000	17.1000	-3.662%	2	1,914	-64.327%
2026-04-02	20.0000	20.0000	17.2500	17.7500	+10.043%	86	1,860	-65.634%
2026-04-01	16.1500	16.8100	16.1200	16.1300	-8.612%	13	1,860	-62.182%
2026-03-31	20.6000	20.9300	17.6500	17.6500	-11.970%	60	1,871	-65.439%
2026-03-30	22.1500	22.1500	19.9000	20.0500	-3.559%	476	1,884	-69.576%
2026-03-27	20.5000	21.0000	20.5000	20.7900	+18.125%	11	1,897	-70.659%
2026-03-24	16.7500	18.5900	16.7500	17.6000	+11.392%	1,645	1,903	-65.341%
2026-03-23	16.2500	16.5100	15.8000	15.8000	-5.672%	4	311	-61.392%
2026-03-20	17.0000	17.0000	16.7500	16.7500	+8.414%	12	311	-63.582%
2026-03-19	14.1500	16.0000	14.1500	15.4500	+11.957%	28	320	-60.518%
2026-03-18	13.8000	13.8000	13.8000	13.8000	+0.730%	1	320	-55.797%
2026-03-17	13.7000	13.7000	13.7000	13.7000	+5.304%	1	319	-55.474%
2026-03-16	13.0000	13.2000	13.0000	13.0100	+0.308%	38	318	-53.113%
2026-03-13	12.4400	13.0000	12.2800	12.9700	+4.344%	12	285	-52.968%
2026-03-12	11.7700	12.4300	11.7700	12.4300	+22.584%	52	278	-50.925%
2026-03-11	10.1000	10.1400	10.1000	10.1400	-9.706%	4	226	-39.842%
2026-03-09	10.2500	11.2300	10.2500	11.2300	+3.028%	8	224	-45.681%
2026-03-06	10.3000	11.3900	10.3000	10.9000	+5.825%	8	221	-44.037%
2026-03-05	10.3000	10.6000	10.0000	10.3000	+10.160%	44	224	-40.777%
2026-03-04	9.5500	9.5500	9.3000	9.3500	-25.676%	23	222	-34.759%
2026-03-03	12.0500	12.7000	12.0500	12.5800	+14.364%	4	210	-51.510%
2026-03-02	10.1000	11.0000	10.0000	11.0000	+38.365%	38	212	-44.545%
2026-02-27	7.7500	7.9500	7.7500	7.9500	+35.897%	7	223	-23.270%
2026-02-23	7.2600	7.2600	5.8500	5.8500	+19.388%	12	223	+4.274%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-33.784%	1	230	+24.490%
2026-02-19	8.0000	8.0000	7.4000	7.4000	+9.145%	5	230	-17.568%
2026-02-12	6.7800	6.7800	6.7800	6.7800	+4.308%	5	230	-10.029%
2026-02-11	6.4800	6.7800	6.4700	6.5000	+14.035%	10	225	-6.154%
2026-02-10	5.6500	5.7000	5.6500	5.7000	-5.785%	4	215	+7.018%
2026-02-06	6.0500	6.0500	6.0500	6.0500	+13.084%	10	215	+0.826%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+11.691%	10	225	+14.019%
2026-02-03	4.7900	4.7900	4.7900	4.7900	+15.981%	10	215	+27.349%
2026-02-02	4.1800	4.1800	4.1300	4.1300	-6.136%	27	215	+47.700%
2026-01-30	4.4000	4.4000	4.4000	4.4000	-2.222%	10	188	+38.636%
2026-01-29	4.9000	4.9000	4.5000	4.5000	+34.328%	29	188	+35.556%
2026-01-27	3.4000	3.4000	3.3500	3.3500	+2.134%	28	212	+82.090%
2026-01-23	3.2800	3.2800	3.2800	3.2800	+12.329%	1	184	+85.976%
2026-01-22	3.0000	3.0000	2.9200	2.9200	-4.262%	12	185	+108.904%
2026-01-21	3.0500	3.0500	3.0500	3.0500	-6.154%	10	175	+100.000%
2026-01-16	3.2000	3.2500	3.2000	3.2500	+9.797%	6	180	+87.692%
2026-01-12	3.5000	3.5000	2.9600	2.9600	-10.303%	2	180	+106.081%
2026-01-08	2.9900	3.3500	2.9900	3.3000	+50.000%	27	180	+84.848%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-24.138%	10	178	+177.273%
2025-12-11	2.9000	2.9000	2.9000	2.9000	-3.333%	5	178	+110.345%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+100.000%	15	178	+103.333%
2025-11-26	1.5000	1.5000	1.5000	1.5000	-27.885%	3	191	+306.667%
2025-11-20	2.0800	2.0800	2.0800	2.0800	-5.455%	1	191	+193.269%
2025-11-14	2.2000	2.2000	2.2000	2.2000	+8.374%	3	191	+177.273%
2025-11-11	2.0300	2.0300	2.0300	2.0300	+29.299%	1	191	+200.493%
2025-11-07	1.5700	1.5700	1.5700	1.5700	-13.736%	15	191	+288.535%
2025-11-05	1.8200	1.8200	1.8200	1.8200	-6.667%	1	191	+235.165%
2025-10-30	1.9500	1.9500	1.9500	1.9500	+5.405%	1	190	+212.821%
2025-10-28	1.8500	1.8500	1.8500	1.8500	-17.778%	3	190	+229.730%
2025-10-23	2.2500	2.2500	2.2500	2.2500	+28.571%	1	187	+171.111%
2025-10-20	1.7500	1.7500	1.7500	1.7500	-10.256%	20	184	+248.571%
2025-10-16	1.9500	1.9600	1.9400	1.9500	+0.515%	4	171	+212.821%
2025-10-15	1.9300	1.9400	1.8500	1.9400	-8.057%	81	173	+214.433%
2025-10-10	2.1100	2.1100	2.1100	2.1100	-18.533%	3	93	+189.100%
2025-09-10	2.5900	2.5900	2.5900	2.5900	-15.082%	1	95	+135.521%
2025-09-03	3.0500	3.0500	3.0500	3.0500	+4.811%	3	96	+100.000%
2025-07-01	2.9100	2.9100	2.9100	2.9100	-29.880%	3	99	+109.622%
2025-06-11	4.1500	4.1500	4.1500	4.1500	+5.063%	5	96	+46.988%
2025-06-10	3.9500	3.9500	3.9500	3.9500	+21.538%	3	96	+54.430%
2025-05-21	3.2500	3.2500	3.2500	3.2500	-13.333%	1	96	+87.692%
2025-04-07	3.7500	3.7500	3.7500	3.7500	-12.383%	11	96	+62.667%
2025-04-04	4.5500	4.5500	4.1400	4.2800	-20.446%	12	85	+42.523%
2025-04-03	5.4000	5.4400	5.3800	5.3800	-32.666%	23	83	+13.383%
2025-03-31	7.9900	7.9900	7.9900	7.9900	+107.532%	20	97	-23.655%
2025-03-05	3.8500	3.8600	3.8500	3.8500	-19.792%	14	77	+58.442%
2025-03-03	4.8000	4.8000	4.8000	4.8000	-15.344%	2	63	+27.083%
2025-02-28	5.6700	5.6700	5.6700	5.6700	+15.010%	4	65	+7.584%
2025-02-26	4.8500	4.9300	4.8500	4.9300	-9.541%	23	65	+23.732%
2025-02-25	5.4800	5.4800	5.4500	5.4500	+0.926%	4	88	+11.927%
2025-02-14	5.4000	5.4000	5.4000	5.4000	+1.887%	4	82	+12.963%
2025-02-13	5.4000	5.4100	5.3000	5.3000	-2.574%	10	74	+15.094%
2025-02-03	5.5000	5.5000	5.4400	5.4400	-3.030%	21	74	+12.132%
2025-01-31	5.7500	5.7500	5.6100	5.6100	-10.383%	42	86	+8.734%
2025-01-28	6.3300	6.3300	6.2600	6.2600	-6.845%	7	65	-2.556%
2025-01-24	6.6900	6.7200	6.6900	6.7200	-11.229%	10	72	-9.226%
2025-01-22	7.3800	7.5700	7.3800	7.5700	-1.046%	3	67	-19.419%
2025-01-21	7.6500	7.6500	7.6500	7.6500	-7.497%	1	68	-20.261%
2025-01-13	8.2700	8.2700	8.2700	8.2700	+43.328%	10	68	-26.239%
2024-12-20	5.7700	5.7700	5.7700	5.7700	-3.993%	24	58	+5.719%
2024-12-19	6.0100	6.0100	6.0100	6.0100	-27.764%	1	82	+1.498%
2024-12-04	8.3200	8.3200	8.3200	8.3200	+7.355%	2	83	-26.683%
2024-10-29	7.7500	7.7500	7.7500	7.7500	-6.288%	24	84	-21.290%
2024-10-18	8.2000	8.2700	8.2000	8.2700	-20.861%	4	60	-26.239%
2024-10-01	10.0500	10.4500	10.0500	10.4500	+32.278%	2	62	-41.627%
2024-09-26	7.9000	7.9000	7.9000	7.9000	-26.852%	2	60	-22.785%
2024-09-18	10.8000	10.8000	10.8000	10.8000	+33.333%	1	62	-43.519%
2024-09-12	8.1000	8.1000	8.1000	8.1000	-24.651%	2	61	-24.691%
2024-09-05	11.0000	11.0500	9.1500	10.7500	-19.173%	14	59	-43.256%
2024-08-19	13.3000	13.3000	13.3000	13.3000	+1.527%	1	63	-54.135%
2024-08-15	12.6000	13.1000	12.6000	13.1000	+8.264%	2	62	-53.435%
2024-08-14	12.1000	12.1000	12.1000	12.1000	-5.837%	2	60	-49.587%
2024-08-12	12.8500	12.8500	12.8500	12.8500	+7.983%	1	58	-52.529%
2024-08-09	11.9000	11.9000	11.9000	11.9000	0.000%	2	57	-48.739%
2024-08-08	11.5000	11.9000	11.5000	11.9000	+19.839%	7	56	-48.739%
2024-08-05	9.7300	9.9300	9.7300	9.9300	-1.194%	2	49	-38.570%
2024-08-02	9.9000	10.0500	9.9000	10.0500	-12.609%	58	47	-39.303%
2024-08-01	11.5000	11.5000	11.5000	11.5000	-4.167%	2	76	-46.957%
2024-07-30	12.0000	12.0000	11.7000	12.0000	-26.606%	6	78	-49.167%
2024-07-18	16.3500	16.3500	16.3500	16.3500	+24.809%	4	76	-62.691%
2024-06-17	13.1000	13.1000	13.1000	13.1000	-4.380%	25	72	-53.435%
2024-06-13	14.4000	14.4000	13.7000	13.7000	-6.357%	2	47	-55.474%
2024-06-06	14.6300	14.6300	14.6300	14.6300	+0.897%	10	46	-58.305%
2024-06-05	14.5000	14.5000	14.5000	14.5000	-8.690%	1	46	-57.931%
2024-05-30	15.8800	15.8800	15.8800	15.8800	-4.164%	1	46	-61.587%
2024-05-29	16.2800	16.5700	16.2800	16.5700	-12.789%	4	45	-63.186%
2024-05-22	19.0000	19.0000	19.0000	19.0000	-5.000%	1	41	-67.895%
2024-05-21	20.0000	20.0000	20.0000	20.0000	-10.112%	1	41	-69.500%
2024-05-09	22.2500	22.2500	22.2500	22.2500	-7.446%	2	40	-72.584%
2024-05-01	24.0400	24.0400	24.0400	24.0400	-11.029%	1	38	-74.626%
2024-04-22	27.0200	27.0200	27.0200	27.0200	-1.315%	2	37	-77.424%
2024-04-17	27.3800	27.3800	27.3800	27.3800	-8.028%	2	39	-77.721%
2024-04-11	29.6000	29.7700	29.6000	29.7700	+6.321%	2	41	-79.510%
2024-04-04	28.0000	28.0000	28.0000	28.0000	-1.060%	10	39	-78.214%
2024-04-03	28.3000	28.3000	28.3000	28.3000	+4.236%	1	29	-78.445%
2024-04-02	27.1500	27.1500	27.1500	27.1500	+12.562%	1	29	-77.532%
2024-03-28	24.1200	24.1200	24.1200	24.1200	+14.748%	1	28	-74.710%
2024-03-15	21.0200	21.0200	21.0200	21.0200	+39.390%	8	24	-70.980%
2024-01-31	15.0800	15.0800	15.0800	15.0800	+5.455%	1	24	-59.549%
2024-01-26	14.3000	14.3000	14.3000	14.3000	-3.378%	3	23	-57.343%
2024-01-25	14.8000	14.8000	14.8000	14.8000	0.000%	20	20	-58.784%