Dark

COP20261218C140
COP Dec 18 2026 140.00 Call (COP261218C00140000)
option OPRA

EOD

Sep 3, 2026

7.55-12.311%(-1.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.0000	8.0000	7.5500	7.5500	-12.311%	6	992	0.000%
2026-09-02	7.8000	8.6100	7.8000	8.6100	+11.097%	14	993	-12.311%
2026-09-01	7.1500	7.8500	7.1500	7.7500	+32.479%	80	991	-2.581%
2026-08-31	6.6700	6.6700	5.6300	5.8500	+9.346%	4	939	+29.060%
2026-08-28	5.3500	5.3500	5.3500	5.3500	+2.885%	1	937	+41.121%
2026-08-27	4.7000	5.2000	4.7000	5.2000	-6.306%	20	936	+45.192%
2026-08-26	5.5500	5.5500	5.5500	5.5500	-21.831%	2	946	+36.036%
2026-08-24	7.6000	8.0000	7.1000	7.1000	-11.250%	45	944	+6.338%
2026-08-21	7.9400	8.3000	7.9400	8.0000	+1.394%	31	967	-5.625%
2026-08-20	7.4000	8.5500	7.4000	7.8900	+29.344%	59	954	-4.309%
2026-08-19	5.8400	6.4800	5.8400	6.1000	+10.909%	17	915	+23.770%
2026-08-18	5.3000	5.5000	5.1500	5.5000	+14.583%	4	904	+37.273%
2026-08-17	4.3000	4.8000	4.1500	4.8000	+14.286%	22	902	+57.292%
2026-08-14	4.2500	4.2500	4.2000	4.2000	+16.667%	6	901	+79.762%
2026-08-13	4.0000	4.0000	3.6000	3.6000	-15.294%	5	907	+109.722%
2026-08-12	3.9500	4.2500	3.9500	4.2500	+4.938%	15	907	+77.647%
2026-08-11	3.8000	4.0500	3.7500	4.0500	+17.391%	10	894	+86.420%
2026-08-10	3.0000	3.4500	2.9300	3.4500	+29.213%	83	899	+118.841%
2026-08-04	2.5200	2.6700	2.5200	2.6700	+7.229%	20	822	+182.772%
2026-07-28	2.4900	2.4900	2.4900	2.4900	-7.778%	16	822	+203.213%
2026-07-27	2.7000	2.7000	2.7000	2.7000	-25.000%	1	822	+179.630%
2026-07-24	3.5500	3.6000	3.5500	3.6000	-6.494%	3	822	+109.722%
2026-07-23	4.0000	4.0000	3.8500	3.8500	+47.510%	7	822	+96.104%
2026-07-20	2.4500	2.6100	2.4500	2.6100	+14.474%	2	820	+189.272%
2026-07-17	2.3500	2.3500	2.2800	2.2800	+31.034%	7	819	+231.140%
2026-07-08	1.7400	1.7400	1.7400	1.7400	+15.232%	1	821	+333.908%
2026-07-07	1.2200	1.5100	1.2200	1.5100	+37.273%	6	821	+400.000%
2026-07-02	1.0900	1.1000	1.0900	1.1000	-2.655%	12	824	+586.364%
2026-07-01	1.1400	1.1400	1.0400	1.1300	+4.630%	74	824	+568.142%
2026-06-29	1.1400	1.1400	1.0800	1.0800	-13.600%	2	843	+599.074%
2026-06-26	1.3500	1.3500	1.1500	1.2500	-13.793%	13	844	+504.000%
2026-06-25	1.4000	1.4500	1.4000	1.4500	-2.685%	5	843	+420.690%
2026-06-24	1.6100	1.6100	1.4900	1.4900	-29.048%	2	840	+406.711%
2026-06-23	2.1000	2.1100	2.1000	2.1000	+7.692%	11	840	+259.524%
2026-06-22	1.6500	2.0700	1.6500	1.9500	+13.372%	3	836	+287.179%
2026-06-18	1.7800	1.7800	1.7200	1.7200	-28.631%	3	833	+338.953%
2026-06-17	2.5100	2.5500	2.4100	2.4100	+12.093%	9	833	+213.278%
2026-06-16	2.3700	2.3700	2.1500	2.1500	-24.825%	15	833	+251.163%
2026-06-15	2.9500	2.9500	2.8500	2.8600	-29.383%	90	826	+163.986%
2026-06-12	4.0500	4.0500	4.0500	4.0500	-19.802%	1	810	+86.420%
2026-06-11	5.0500	5.0500	5.0500	5.0500	-4.717%	1	809	+49.505%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+29.268%	1	808	+42.453%
2026-06-09	3.9000	4.1500	3.8500	4.1000	-13.684%	21	807	+84.146%
2026-06-08	5.1500	5.1500	4.7500	4.7500	+3.261%	6	791	+58.947%
2026-06-05	4.6000	4.6000	4.6000	4.6000	-8.000%	2	787	+64.130%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+11.111%	1	787	+51.000%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+31.195%	2	786	+67.778%
2026-05-29	3.5500	3.8000	3.4300	3.4300	-51.000%	21	786	+120.117%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+18.644%	3	806	+7.857%
2026-05-15	5.9000	5.9000	5.9000	5.9000	+55.263%	20	803	+27.966%
2026-05-08	4.0000	4.0600	3.8000	3.8000	-24.000%	22	783	+98.684%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-36.709%	1	763	+51.000%
2026-04-29	7.9000	7.9000	7.9000	7.9000	-3.067%	1	762	-4.430%
2026-04-23	8.1500	8.1500	8.1500	8.1500	+18.805%	20	762	-7.362%
2026-04-22	5.8500	6.8600	5.8500	6.8600	+75.448%	34	762	+10.058%
2026-04-17	3.8900	3.9100	3.8900	3.9100	-26.916%	2	748	+93.095%
2026-04-14	5.4500	5.4500	5.3000	5.3500	-30.065%	6	750	+41.121%
2026-04-09	8.8900	8.8900	7.6500	7.6500	-10.317%	90	750	-1.307%
2026-04-08	7.9500	8.5300	7.9000	8.5300	-26.781%	6	740	-11.489%
2026-04-06	11.6500	11.6500	11.6500	11.6500	-13.060%	1	744	-35.193%
2026-03-30	13.4000	13.4000	13.4000	13.4000	+0.601%	1	743	-43.657%
2026-03-27	13.3200	13.3200	13.3200	13.3200	+16.637%	10	743	-43.318%
2026-03-24	11.3000	11.4200	11.3000	11.4200	+11.198%	28	743	-33.888%
2026-03-23	10.0300	10.2700	9.6000	10.2700	+0.686%	66	741	-26.485%
2026-03-20	10.2700	10.2700	10.2000	10.2000	+6.472%	11	679	-25.980%
2026-03-19	9.6300	9.6300	9.4200	9.5800	+15.422%	4	670	-21.190%
2026-03-18	8.4000	8.4000	8.3000	8.3000	+4.271%	2	666	-9.036%
2026-03-17	8.0200	8.0200	7.9600	7.9600	+5.710%	2	664	-5.151%
2026-03-13	7.5500	7.5500	7.5300	7.5300	+1.757%	2	664	+0.266%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+15.625%	1	664	+2.027%
2026-03-09	6.3500	6.5400	6.2000	6.4000	+8.475%	43	663	+17.969%
2026-03-06	5.9000	5.9000	5.9000	5.9000	-0.840%	7	620	+27.966%
2026-03-05	5.8000	6.0500	5.8000	5.9500	+11.215%	33	620	+26.891%
2026-03-04	5.3000	5.3500	5.2000	5.3500	-23.571%	91	614	+41.121%
2026-03-03	7.0000	7.0000	7.0000	7.0000	+12.903%	5	575	+7.857%
2026-03-02	6.2000	6.3000	5.7500	6.2000	+42.529%	63	575	+21.774%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+34.259%	3	575	+73.563%
2026-02-12	3.2500	3.9800	3.2000	3.2400	+13.287%	34	572	+133.025%
2026-02-10	2.8600	2.8600	2.8600	2.8600	-4.667%	1	545	+163.986%
2026-02-04	3.0000	3.0000	3.0000	3.0000	+26.582%	2	544	+151.667%
2026-01-30	2.3700	2.3700	2.3700	2.3700	-5.200%	1	542	+218.565%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+71.233%	1	541	+202.000%
2026-01-23	1.5800	1.6000	1.4500	1.4600	+8.955%	4	541	+417.123%
2026-01-22	1.3400	1.3400	1.3400	1.3400	-22.543%	1	540	+463.433%
2026-01-16	1.7900	1.7900	1.6400	1.7300	-23.111%	14	540	+336.416%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+60.714%	5	540	+235.556%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-17.160%	2	535	+439.286%
2026-01-05	1.6900	1.6900	1.6900	1.6900	+59.434%	1	533	+346.746%
2026-01-02	1.0600	1.0600	1.0600	1.0600	-3.636%	4	533	+612.264%
2025-12-29	1.1000	1.1000	1.1000	1.1000	+20.879%	2	533	+586.364%
2025-12-19	0.9000	0.9100	0.9000	0.9100	+16.667%	4	533	+729.670%
2025-12-16	0.7800	0.7800	0.7800	0.7800	-22.000%	1	529	+867.949%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-16.667%	1	529	+655.000%
2025-12-12	1.2000	1.2000	1.2000	1.2000	-4.762%	1	528	+529.167%
2025-12-11	1.2600	1.2600	1.2600	1.2600	-34.715%	1	527	+499.206%
2025-12-10	1.0200	1.9300	1.0200	1.9300	+91.089%	92	527	+291.192%
2025-12-08	1.0100	1.0100	1.0100	1.0100	+23.171%	10	619	+647.525%
2025-12-01	0.6900	0.8200	0.6900	0.8200	+9.333%	30	629	+820.732%
2025-11-28	0.7500	0.7500	0.7500	0.7500	-16.667%	1	659	+906.667%
2025-11-20	0.8900	0.9000	0.8900	0.9000	+2.273%	2	659	+738.889%
2025-11-19	0.8800	0.8800	0.8800	0.8800	-12.000%	1	659	+757.955%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-3.846%	5	659	+655.000%
2025-11-14	1.0400	1.0400	1.0400	1.0400	+4.000%	2	664	+625.962%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+11.111%	1	664	+655.000%
2025-10-29	0.8200	0.9000	0.8000	0.9000	-68.858%	81	664	+738.889%
2025-08-22	2.8900	2.8900	2.8900	2.8900	+78.395%	38	585	+161.246%
2025-08-21	1.6100	1.6300	1.6100	1.6200	-1.818%	38	623	+366.049%
2025-08-14	1.6100	1.6500	1.6100	1.6500	-8.333%	2	617	+357.576%
2025-08-06	1.8100	1.8100	1.8000	1.8000	+12.500%	83	618	+319.444%
2025-08-04	1.6000	1.6000	1.6000	1.6000	-25.926%	1	668	+371.875%
2025-07-31	2.1600	2.1600	2.1600	2.1600	-12.903%	10	667	+249.537%
2025-07-30	2.1800	2.4800	2.1800	2.4800	+11.712%	20	677	+204.435%
2025-07-29	2.2600	2.2700	2.2200	2.2200	-13.953%	20	697	+240.090%
2025-07-25	2.5800	2.5800	2.5800	2.5800	+44.134%	16	717	+192.636%
2025-07-15	1.7000	1.8500	1.7000	1.7900	-20.444%	24	701	+321.788%
2025-07-11	2.2500	2.2500	2.2500	2.2500	+7.656%	9	701	+235.556%
2025-07-09	2.0200	2.0900	2.0200	2.0900	-3.687%	2	710	+261.244%
2025-07-02	1.8900	2.1700	1.8900	2.1700	+16.667%	13	711	+247.926%
2025-07-01	1.8600	1.8600	1.8600	1.8600	+12.048%	12	745	+305.914%
2025-06-27	1.6600	1.6600	1.6600	1.6600	-6.215%	19	733	+354.819%
2025-06-26	1.7400	1.7700	1.6800	1.7700	-9.231%	26	714	+326.554%
2025-06-25	1.9500	1.9500	1.9500	1.9500	+16.766%	9	688	+287.179%
2025-06-24	1.6700	1.6700	1.6700	1.6700	-42.612%	12	679	+352.096%
2025-06-17	2.8700	3.2500	2.7700	2.9100	+3.929%	289	667	+159.450%
2025-06-13	2.8000	2.8000	2.8000	2.8000	+13.821%	10	463	+169.643%
2025-06-12	2.2700	2.4600	2.2700	2.4600	+18.269%	9	458	+206.911%
2025-06-10	1.9000	2.0800	1.9000	2.0800	+54.074%	55	467	+262.981%
2025-05-27	1.3500	1.3500	1.3500	1.3500	-46.000%	200	519	+459.259%
2025-04-04	2.5000	2.5000	2.5000	2.5000	-9.747%	2	319	+202.000%
2025-03-03	2.7700	2.7700	2.7700	2.7700	-0.717%	1	318	+172.563%
2025-02-26	2.7900	2.7900	2.7900	2.7900	-27.907%	1	319	+170.609%
2025-01-24	3.8900	3.8900	3.8700	3.8700	-8.511%	44	320	+95.090%
2025-01-08	4.2300	4.2300	4.2300	4.2300	+25.893%	14	309	+78.487%
2024-12-24	3.3600	3.3600	3.3600	3.3600	+3.385%	3	306	+124.702%
2024-12-23	3.2500	3.2500	3.2500	3.2500	-42.882%	5	306	+132.308%
2024-10-22	5.6200	5.6900	5.6200	5.6900	-33.991%	47	301	+32.689%
2024-10-10	8.6200	8.6200	8.6200	8.6200	-12.487%	1	306	-12.413%
2024-10-07	9.8500	9.8500	9.8500	9.8500	+12.315%	6	306	-23.350%
2024-10-04	8.7500	8.7700	8.7500	8.7700	+60.917%	14	312	-13.911%
2024-09-27	5.3400	5.4500	5.3400	5.4500	-18.899%	110	312	+38.532%
2024-09-17	6.7200	6.7200	6.7200	6.7200	-0.739%	6	303	+12.351%
2024-08-02	6.7700	6.7700	6.7700	6.7700	-23.761%	400	297	+11.521%
2024-07-08	9.0500	9.0500	8.8800	8.8800	-17.854%	18	97	-14.977%
2024-06-28	10.8100	10.8100	10.8100	10.8100	+2.077%	1	97	-30.157%
2024-06-27	10.5900	10.5900	10.5900	10.5900	-3.727%	1	98	-28.706%
2024-06-26	11.0200	11.0200	11.0000	11.0000	-20.520%	20	97	-31.364%
2024-05-22	13.8400	13.8400	13.8400	13.8400	-8.647%	1	90	-45.448%
2024-05-15	15.1500	15.1500	15.1500	15.1500	-25.369%	1	89	-50.165%
2024-04-17	20.3000	20.3000	20.3000	20.3000	-5.888%	1	90	-62.808%
2024-04-15	21.5700	21.5700	21.5700	21.5700	-6.136%	1	91	-64.998%
2024-04-11	22.9800	22.9800	22.9800	22.9800	-0.606%	1	90	-67.145%
2024-04-08	23.1200	23.1200	23.1200	23.1200	+2.437%	1	89	-67.344%
2024-04-05	22.5700	22.5700	22.5700	22.5700	+23.807%	2	88	-66.549%
2024-03-25	18.2300	18.2300	18.2300	18.2300	+9.162%	1	87	-58.585%
2024-03-22	16.7000	16.7000	16.7000	16.7000	+42.491%	2	86	-54.790%
2024-02-16	11.7200	11.7200	11.7200	11.7200	+7.032%	12	91	-35.580%
2024-02-14	11.0000	11.0000	10.9500	10.9500	-11.336%	7	91	-31.050%
2024-02-08	12.3500	12.3500	12.3500	12.3500	+18.750%	1	86	-38.866%
2024-01-31	10.4000	10.4000	10.4000	10.4000	+6.122%	5	85	-27.404%
2024-01-23	9.8000	9.8000	9.8000	9.8000	-8.154%	20	80	-22.959%
2024-01-12	10.8000	10.8400	10.6700	10.6700	0.000%	60	0	-29.241%