Dark

COP20261218C130
COP Dec 18 2026 130.00 Call (COP261218C00130000)
option OPRA

EOD

Sep 1, 2026

12.75+25.000%(+2.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	11.5000	12.7500	11.5000	12.7500	+25.000%	30	574	0.000%
2026-08-31	10.7200	11.4900	10.2000	10.2000	+12.707%	15	598	+25.000%
2026-08-27	9.0500	9.0500	9.0500	9.0500	-17.352%	3	597	+40.884%
2026-08-25	10.5500	11.0500	10.5300	10.9500	-4.783%	20	598	+16.438%
2026-08-24	12.5000	12.7500	11.5000	11.5000	-11.538%	12	598	+10.870%
2026-08-21	13.2200	13.2200	13.0000	13.0000	+3.339%	2	606	-1.923%
2026-08-20	12.2500	12.5800	12.2500	12.5800	+26.432%	2	605	+1.351%
2026-08-19	10.1500	11.2500	9.9500	9.9500	+4.737%	55	606	+28.141%
2026-08-18	9.3500	9.5500	9.3500	9.5000	+15.854%	17	617	+34.211%
2026-08-17	7.4500	8.2000	7.3500	8.2000	+8.898%	71	630	+55.488%
2026-08-14	7.2500	7.5300	7.2500	7.5300	+14.787%	7	628	+69.323%
2026-08-13	7.2200	7.2200	6.5600	6.5600	-11.946%	5	623	+94.360%
2026-08-12	6.9500	7.8000	6.9500	7.4500	+3.043%	97	619	+71.141%
2026-08-11	6.1000	7.2300	6.1000	7.2300	+27.289%	18	594	+76.349%
2026-08-10	5.5500	5.6800	5.3500	5.6800	+26.222%	16	583	+124.472%
2026-08-07	4.4800	4.5000	4.4800	4.5000	+12.500%	30	582	+183.333%
2026-08-06	4.4000	4.4000	3.9500	4.0000	-2.439%	53	562	+218.750%
2026-08-05	4.1500	4.1500	4.1000	4.1000	-11.828%	49	578	+210.976%
2026-08-04	4.7500	4.8500	4.5000	4.6500	-7.000%	19	582	+174.194%
2026-08-03	4.9500	5.1000	4.9500	5.0000	-14.089%	18	570	+155.000%
2026-07-31	5.7700	5.8200	4.9300	5.8200	+18.776%	13	567	+119.072%
2026-07-30	4.9000	4.9000	4.9000	4.9000	+11.364%	1	576	+160.204%
2026-07-27	5.0000	5.0800	4.4000	4.4000	-27.273%	20	577	+189.773%
2026-07-24	6.6400	6.6400	6.0500	6.0500	-8.333%	7	577	+110.744%
2026-07-23	6.5000	6.7500	6.5000	6.6000	+20.000%	6	574	+93.182%
2026-07-22	5.5500	5.5500	5.3800	5.5000	+17.521%	5	573	+131.818%
2026-07-21	4.6800	4.6800	4.6800	4.6800	+2.857%	1	568	+172.436%
2026-07-20	3.9500	4.5500	3.9500	4.5500	+31.884%	13	568	+180.220%
2026-07-16	3.4500	3.4500	3.4500	3.4500	+18.151%	2	560	+269.565%
2026-07-15	2.9700	2.9700	2.9200	2.9200	-4.262%	2	561	+336.644%
2026-07-14	3.0000	3.0500	3.0000	3.0500	-17.568%	11	561	+318.033%
2026-07-13	3.3000	3.7000	3.3000	3.7000	+43.411%	4	551	+244.595%
2026-07-09	2.6000	2.6500	2.5400	2.5800	+22.275%	12	549	+394.186%
2026-07-07	2.1100	2.1100	2.1100	2.1100	0.000%	1	539	+504.265%
2026-06-29	2.1100	2.1100	2.1100	2.1100	+0.476%	1	538	+504.265%
2026-06-26	2.6400	2.6400	2.1000	2.1000	-18.605%	4	538	+507.143%
2026-06-25	2.6500	2.6500	2.5800	2.5800	-1.901%	18	538	+394.186%
2026-06-24	2.8200	2.8200	2.6300	2.6300	-25.915%	5	548	+384.791%
2026-06-23	3.5500	3.5500	3.5500	3.5500	+7.576%	11	548	+259.155%
2026-06-22	3.0500	3.4400	3.0500	3.3000	+10.000%	6	537	+286.364%
2026-06-18	3.2000	3.2000	3.0000	3.0000	-25.000%	19	507	+325.000%
2026-06-17	3.8500	4.2400	3.7500	4.0000	-16.667%	27	507	+218.750%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-35.047%	5	507	+165.625%
2026-06-03	7.3900	7.3900	7.3900	7.3900	+5.571%	5	512	+72.530%
2026-06-02	7.0000	7.0000	7.0000	7.0000	+8.527%	41	510	+82.143%
2026-06-01	6.4500	6.4500	6.4500	6.4500	-8.381%	1	540	+97.674%
2026-05-26	7.0400	7.0400	7.0400	7.0400	-28.673%	1	540	+81.108%
2026-05-20	9.8700	9.8700	9.8700	9.8700	-11.875%	1	539	+29.179%
2026-05-19	11.2000	11.2000	11.2000	11.2000	+1.357%	1	539	+13.839%
2026-05-04	10.9000	11.0500	10.7000	11.0500	-6.908%	126	539	+15.385%
2026-04-30	11.8700	11.8700	11.8700	11.8700	-1.083%	2	509	+7.414%
2026-04-29	12.0000	12.0000	12.0000	12.0000	+74.165%	1	509	+6.250%
2026-04-20	6.8900	6.8900	6.8900	6.8900	-14.938%	1	509	+85.051%
2026-04-14	8.6000	8.6000	8.1000	8.1000	-26.697%	11	509	+57.407%
2026-04-09	13.1600	13.1600	11.0500	11.0500	+3.271%	13	503	+15.385%
2026-04-08	10.2000	10.7000	10.2000	10.7000	-30.020%	6	498	+19.159%
2026-04-02	15.2900	15.2900	15.2900	15.2900	+9.214%	14	510	-16.612%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-20.455%	5	510	-8.929%
2026-03-31	17.6000	17.6000	17.6000	17.6000	-2.222%	1	505	-27.557%
2026-03-30	18.1100	18.1100	18.0000	18.0000	+4.530%	4	505	-29.167%
2026-03-26	17.2200	17.2200	17.2200	17.2200	+13.289%	1	507	-25.958%
2026-03-25	14.7500	15.2000	14.7500	15.2000	-3.553%	3	508	-16.118%
2026-03-24	15.0700	15.7600	15.0500	15.7600	+13.218%	23	506	-19.099%
2026-03-23	13.2500	14.3500	13.2500	13.9200	+1.089%	64	506	-8.405%
2026-03-20	13.9000	14.2000	13.7700	13.7700	+2.532%	3	514	-7.407%
2026-03-19	13.6700	13.7600	13.4300	13.4300	+11.917%	11	514	-5.063%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+5.448%	5	514	+6.250%
2026-03-17	11.3300	11.3800	11.3300	11.3800	+2.986%	2	514	+12.039%
2026-03-16	10.2800	11.0500	10.2800	11.0500	+8.333%	6	514	+15.385%
2026-03-12	8.9000	10.3700	8.9000	10.2000	+20.996%	14	510	+25.000%
2026-03-11	8.0600	8.4300	8.0400	8.4300	+6.709%	6	499	+51.246%
2026-03-10	7.9000	7.9000	7.9000	7.9000	-15.508%	10	496	+61.392%
2026-03-09	9.3100	9.3500	9.3100	9.3500	+2.410%	11	506	+36.364%
2026-03-06	8.8800	9.1300	8.8800	9.1300	+4.343%	2	516	+39.650%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+16.356%	36	516	+45.714%
2026-03-04	7.4100	7.5200	7.4100	7.5200	-14.545%	5	491	+69.548%
2026-03-03	10.7500	10.7500	8.8000	8.8000	-3.825%	22	492	+44.886%
2026-03-02	9.4000	9.4000	8.3500	9.1500	+64.273%	35	475	+39.344%
2026-02-23	5.5700	5.5700	5.5700	5.5700	-1.416%	31	469	+128.905%
2026-02-20	5.6500	5.7000	5.6000	5.6500	+4.630%	50	438	+125.664%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-3.743%	9	434	+136.111%
2026-02-13	5.7000	5.7000	5.6100	5.6100	+7.471%	31	430	+127.273%
2026-02-12	5.3000	5.3000	5.2200	5.2200	-3.333%	2	430	+144.253%
2026-02-11	4.8500	5.4000	4.8500	5.4000	+17.904%	5	431	+136.111%
2026-02-10	4.5800	4.5800	4.5800	4.5800	+14.500%	5	428	+178.384%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	423	+218.750%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-6.818%	1	424	+210.976%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+15.789%	1	425	+189.773%
2026-02-03	3.5800	3.8000	3.5800	3.8000	+26.246%	4	425	+235.526%
2026-01-28	3.0100	3.0100	3.0100	3.0100	+13.585%	19	427	+323.588%
2026-01-27	2.6500	2.6500	2.6500	2.6500	+7.287%	10	446	+381.132%
2026-01-23	2.4700	2.4700	2.4700	2.4700	+0.816%	1	436	+416.194%
2026-01-21	2.4500	2.4500	2.4500	2.4500	+5.150%	6	436	+420.408%
2026-01-20	2.3700	2.3700	2.3300	2.3300	-6.048%	2	436	+447.210%
2026-01-16	2.4800	2.4800	2.4800	2.4800	-28.116%	1	437	+414.113%
2026-01-14	3.1200	3.4500	3.1000	3.4500	+52.655%	21	437	+269.565%
2026-01-12	2.2600	2.2600	2.2300	2.2600	-19.286%	33	426	+464.159%
2026-01-09	2.8000	2.8000	2.8000	2.8000	+24.444%	5	429	+355.357%
2026-01-08	2.2400	2.2600	2.2400	2.2500	-12.791%	4	429	+466.667%
2026-01-05	2.8900	3.1000	2.2300	2.5800	+73.154%	45	433	+394.186%
2025-12-30	1.4900	1.4900	1.4900	1.4900	-34.071%	10	433	+755.705%
2025-12-12	2.2600	2.2600	2.2600	2.2600	+24.176%	20	443	+464.159%
2025-12-05	1.8200	1.8200	1.8200	1.8200	+21.333%	10	463	+600.549%
2025-12-03	1.5000	1.5000	1.5000	1.5000	+10.294%	2	473	+750.000%
2025-12-01	1.4800	1.5100	1.3500	1.3600	-6.207%	308	473	+837.500%
2025-11-21	1.4500	1.4500	1.4500	1.4500	-18.539%	4	473	+779.310%
2025-11-14	1.6000	1.7800	1.6000	1.7800	+21.088%	88	469	+616.292%
2025-11-12	1.4700	1.4700	1.4700	1.4700	+2.797%	1	509	+767.347%
2025-10-30	1.4300	1.4300	1.4300	1.4300	+5.926%	1	509	+791.608%
2025-10-21	1.3500	1.3500	1.3500	1.3500	+0.746%	1	510	+844.444%
2025-10-17	1.3400	1.3400	1.3400	1.3400	-45.082%	400	510	+851.493%
2025-10-06	2.4000	2.4400	2.4000	2.4400	-6.870%	2	110	+422.541%
2025-08-21	2.6200	2.6200	2.6200	2.6200	+11.489%	1	111	+386.641%
2025-08-07	2.3500	2.3500	2.3500	2.3500	+19.289%	1	111	+442.553%
2025-05-30	2.1400	2.1400	1.9700	1.9700	-43.391%	90	113	+547.208%
2025-04-21	3.4800	3.4800	3.4800	3.4800	+5.455%	1	71	+266.379%
2025-04-10	3.3000	3.3000	3.3000	3.3000	-2.941%	1	71	+286.364%
2025-04-04	3.8700	3.8700	3.4000	3.4000	-25.439%	10	72	+275.000%
2025-04-03	4.5000	4.6000	4.5000	4.5600	-21.379%	5	69	+179.605%
2025-03-28	5.8000	5.8000	5.8000	5.8000	+13.725%	6	73	+119.828%
2025-03-12	5.0200	5.1000	5.0200	5.1000	+12.832%	3	70	+150.000%
2025-02-25	4.5200	4.5200	4.5200	4.5200	-9.600%	2	68	+182.080%
2025-02-19	5.0000	5.0000	5.0000	5.0000	+14.155%	2	68	+155.000%
2025-02-14	4.5200	4.5200	4.3800	4.3800	-12.400%	8	67	+191.096%
2025-02-07	5.0000	5.0000	5.0000	5.0000	+6.838%	2	67	+155.000%
2025-01-31	4.7500	4.7500	4.6500	4.6800	-10.687%	48	67	+172.436%
2025-01-28	5.2400	5.2400	5.2400	5.2400	-5.244%	24	67	+143.321%
2025-01-24	5.6300	5.6500	5.5300	5.5300	-13.323%	12	43	+130.561%
2025-01-22	6.3800	6.3800	6.3800	6.3800	-13.784%	1	43	+99.843%
2025-01-16	7.2500	7.4000	7.2500	7.4000	+13.846%	7	44	+72.297%
2025-01-07	6.5000	6.5000	6.5000	6.5000	+27.451%	1	43	+96.154%
2024-12-31	5.1000	5.1000	5.1000	5.1000	+3.659%	1	42	+150.000%
2024-12-26	4.9200	4.9200	4.9200	4.9200	+0.613%	4	42	+159.146%
2024-12-20	4.8900	4.8900	4.8900	4.8900	-40.799%	1	43	+160.736%
2024-11-26	8.2600	8.2600	8.2600	8.2600	-24.428%	1	43	+54.358%
2024-11-15	10.9300	10.9300	10.9300	10.9300	+3.897%	2	43	+16.651%
2024-10-08	10.5200	10.5200	10.5200	10.5200	+38.421%	25	42	+21.198%
2024-09-30	7.6000	7.6000	7.6000	7.6000	+4.110%	1	17	+67.763%
2024-09-11	6.5600	7.5000	6.5600	7.3000	-21.505%	8	16	+74.658%
2024-09-06	9.1200	9.4500	9.1200	9.3000	-9.268%	60	14	+37.097%
2024-09-03	10.0000	10.3000	10.0000	10.2500	-8.889%	5	44	+24.390%
2024-08-16	11.2500	11.2500	11.2500	11.2500	+5.140%	4	47	+13.333%
2024-08-14	10.7000	10.7000	10.7000	10.7000	+2.885%	1	45	+19.159%
2024-08-08	10.4500	10.4500	10.4000	10.4000	+30.326%	2	44	+22.596%
2024-08-02	9.0000	9.0000	7.9800	7.9800	-17.220%	6	44	+59.774%
2024-07-29	9.6400	9.6400	9.6400	9.6400	-25.846%	1	43	+32.261%
2024-07-19	14.3000	14.3000	13.0000	13.0000	-6.676%	12	42	-1.923%
2024-07-17	13.9300	13.9300	13.9300	13.9300	+17.059%	5	45	-8.471%
2024-06-17	11.9000	11.9000	11.9000	11.9000	-0.833%	25	40	+7.143%
2024-06-13	12.0000	12.0000	12.0000	12.0000	-4.535%	1	65	+6.250%
2024-06-12	12.5700	12.5700	12.5700	12.5700	-12.098%	25	64	+1.432%
2024-06-03	14.3000	14.3000	14.3000	14.3000	-10.232%	2	39	-10.839%
2024-05-29	15.8300	15.9300	15.8300	15.9300	-12.231%	2	41	-19.962%
2024-05-22	18.1500	18.1500	18.1500	18.1500	-26.429%	4	41	-29.752%
2024-04-22	24.6700	24.6700	24.6700	24.6700	+2.365%	2	45	-48.318%
2024-04-18	24.1000	24.1000	24.1000	24.1000	-2.152%	1	43	-47.095%
2024-04-17	24.6300	24.6300	24.6300	24.6300	+5.256%	2	42	-48.234%
2024-04-01	23.4000	23.4000	23.4000	23.4000	+15.842%	1	40	-45.513%
2024-03-21	20.0000	20.2000	20.0000	20.2000	+4.177%	3	39	-36.881%
2024-03-20	18.8300	19.3900	18.8300	19.3900	+30.837%	30	36	-34.244%
2024-02-22	14.5000	14.8200	14.5000	14.8200	+27.759%	4	17	-13.968%
2024-01-22	11.6000	11.6000	11.6000	11.6000	-2.192%	3	17	+9.914%
2024-01-19	11.7200	11.8600	11.7200	11.8600	+3.130%	2	14	+7.504%
2024-01-18	11.5000	11.5000	11.5000	11.5000	-6.122%	4	14	+10.870%
2024-01-17	12.2700	12.2700	12.2500	12.2500	0.000%	14	14	+4.082%