Dark

COP20261218C145
COP Dec 18 2026 145.00 Call (COP261218C00145000)
option OPRA

EOD

Sep 3, 2026

5.75-8.730%(-0.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0000	6.0000	5.7500	5.7500	-8.730%	16	1,469	0.000%
2026-09-02	6.0000	6.3000	6.0000	6.3000	+5.000%	12	1,471	-8.730%
2026-09-01	5.5000	6.1500	5.5000	6.0000	+36.364%	382	1,485	-4.167%
2026-08-31	4.3500	4.5000	4.3500	4.4000	+11.392%	99	1,245	+30.682%
2026-08-28	4.0500	4.0500	3.9000	3.9500	+1.282%	47	1,174	+45.570%
2026-08-27	3.7500	3.9500	3.5000	3.9000	-20.408%	65	1,137	+47.436%
2026-08-26	4.9000	4.9000	4.9000	4.9000	-19.672%	3	1,080	+17.347%
2026-08-24	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,080	-5.738%
2026-08-21	6.3500	6.3500	6.1000	6.1000	0.000%	8	1,081	-5.738%
2026-08-20	5.0600	6.7000	5.0600	6.1000	+41.860%	92	1,079	-5.738%
2026-08-19	4.7000	4.8300	4.3000	4.3000	+3.118%	17	1,119	+33.721%
2026-08-18	3.7100	4.2000	3.7100	4.1700	+15.833%	66	1,128	+37.890%
2026-08-17	3.2000	3.6000	3.2000	3.6000	+18.033%	69	1,169	+59.722%
2026-08-14	3.0800	3.2100	3.0500	3.0500	+15.094%	28	1,209	+88.525%
2026-08-13	3.1000	3.1000	2.6500	2.6500	-16.139%	7	1,229	+116.981%
2026-08-12	2.8500	3.1600	2.8500	3.1600	+5.333%	22	1,225	+81.962%
2026-08-11	2.6200	3.0100	2.6200	3.0000	+30.435%	26	1,245	+91.667%
2026-08-10	2.3000	2.3000	2.3000	2.3000	+40.244%	3	1,246	+150.000%
2026-08-07	1.6400	1.6400	1.6400	1.6400	-12.299%	1	1,246	+250.610%
2026-08-04	1.8700	1.8700	1.8700	1.8700	-6.500%	4	1,247	+207.487%
2026-08-03	2.0000	2.0000	2.0000	2.0000	-28.571%	5	1,251	+187.500%
2026-07-24	2.8000	2.8000	2.8000	2.8000	-1.754%	8	1,256	+105.357%
2026-07-23	2.8500	2.8500	2.8500	2.8500	+21.277%	1	1,248	+101.754%
2026-07-22	2.3500	2.3500	2.3500	2.3500	+46.875%	1	1,249	+144.681%
2026-07-17	1.6000	1.6000	1.6000	1.6000	+14.286%	4	1,250	+259.375%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-7.285%	1	1,250	+310.714%
2026-07-13	1.5100	1.5100	1.5100	1.5100	+43.810%	1	1,249	+280.795%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+6.061%	5	1,249	+447.619%
2026-06-30	0.9900	0.9900	0.9900	0.9900	+4.211%	5	1,254	+480.808%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-12.037%	2	1,254	+505.263%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-6.087%	1	1,252	+432.407%
2026-06-24	1.2000	1.2000	1.1500	1.1500	-19.014%	2	1,252	+400.000%
2026-06-18	1.3600	1.4200	1.3600	1.4200	-64.938%	28	1,247	+304.930%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-10.989%	6	1,247	+41.975%
2026-06-10	4.0500	4.5500	4.0500	4.5500	+51.667%	3	1,247	+26.374%
2026-06-09	3.3500	3.3500	3.0000	3.0000	-21.053%	7	1,246	+91.667%
2026-06-08	4.1000	4.1000	3.8000	3.8000	+15.152%	3	1,245	+51.316%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-16.456%	1	1,245	+74.242%
2026-05-26	3.9500	3.9500	3.9500	3.9500	-40.242%	1	1,245	+45.570%
2026-05-19	6.6500	6.6500	6.4000	6.6100	+5.591%	22	1,246	-13.011%
2026-05-18	5.4800	6.2600	5.4000	6.2600	+23.960%	124	1,313	-8.147%
2026-05-15	5.0600	5.0800	5.0500	5.0500	+12.472%	32	1,313	+13.861%
2026-05-14	4.3500	4.4900	4.3500	4.4900	+17.848%	80	1,335	+28.062%
2026-05-13	3.7500	3.8100	3.7000	3.8100	-2.308%	4	1,393	+50.919%
2026-05-12	3.9000	3.9000	3.9000	3.9000	+13.043%	20	1,393	+47.436%
2026-05-07	3.3000	3.4800	3.1400	3.4500	-38.938%	125	1,393	+66.667%
2026-04-24	5.6500	5.6500	5.6500	5.6500	-16.912%	1	1,279	+1.770%
2026-04-23	6.8000	6.8000	6.8000	6.8000	+21.429%	20	1,279	-15.441%
2026-04-22	4.8900	5.6000	4.8900	5.6000	+54.270%	70	1,299	+2.679%
2026-04-21	3.6300	3.6300	3.6300	3.6300	-2.156%	1	1,260	+58.402%
2026-04-20	3.7700	3.7800	3.7100	3.7100	-14.713%	43	1,260	+54.987%
2026-04-14	4.4500	4.4500	4.3000	4.3500	-21.196%	8	1,242	+32.184%
2026-04-10	5.8000	5.8000	5.5200	5.5200	-14.419%	5	1,242	+4.167%
2026-04-09	6.5000	6.5000	6.3500	6.4500	-7.857%	6	1,242	-10.853%
2026-04-08	5.9300	7.0000	5.9300	7.0000	-35.424%	6	1,242	-17.857%
2026-04-07	10.1900	10.8700	10.1900	10.8400	+8.945%	21	1,237	-46.956%
2026-04-06	9.8500	9.9900	9.8500	9.9500	+0.505%	4	1,232	-42.211%
2026-04-02	9.8000	9.9300	9.8000	9.9000	-5.263%	5	1,232	-41.919%
2026-03-31	12.2800	12.3500	9.7000	10.4500	-5.856%	11	1,232	-44.976%
2026-03-30	12.3700	12.3700	11.0500	11.1000	-5.371%	43	1,234	-48.198%
2026-03-27	11.4000	11.7300	11.4000	11.7300	+3.989%	15	1,234	-50.980%
2026-03-26	10.3800	11.3500	10.3800	11.2800	+17.500%	8	1,247	-49.025%
2026-03-24	9.2300	10.0000	9.2300	9.6000	+16.364%	131	1,247	-40.104%
2026-03-23	8.0500	8.2500	8.0400	8.2500	-7.718%	4	1,189	-30.303%
2026-03-20	8.8500	8.9600	8.8500	8.9400	+7.066%	6	1,189	-35.682%
2026-03-19	7.6100	8.4200	7.6100	8.3500	+14.384%	122	1,189	-31.138%
2026-03-18	7.0600	7.3000	6.8800	7.3000	+6.881%	42	1,209	-21.233%
2026-03-17	6.5700	6.8300	6.5700	6.8300	+0.441%	39	1,231	-15.813%
2026-03-13	5.9400	6.8100	5.9400	6.8000	+15.254%	35	1,250	-15.441%
2026-03-12	5.4900	5.9000	5.3600	5.9000	+28.540%	41	1,259	-2.542%
2026-03-11	4.5900	4.5900	4.5900	4.5900	-8.200%	17	1,259	+25.272%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,259	+15.000%
2026-03-05	4.7500	5.0000	4.7500	4.9500	-22.897%	33	1,259	+16.162%
2026-03-03	5.8400	6.4200	5.8400	6.4200	+15.676%	5	1,248	-10.436%
2026-03-02	5.1000	5.5500	4.7000	5.5500	+59.942%	81	1,250	+3.604%
2026-02-27	3.6500	3.6500	3.4700	3.4700	+32.950%	61	1,260	+65.706%
2026-02-20	2.6100	2.6100	2.6100	2.6100	-21.622%	2	1,261	+120.307%
2026-02-19	3.3300	3.3300	3.3300	3.3300	+30.588%	36	1,261	+72.673%
2026-02-12	2.6500	2.7500	2.4700	2.5500	-2.299%	8	1,297	+125.490%
2026-02-11	2.8100	2.8100	2.6100	2.6100	+12.987%	40	1,297	+120.307%
2026-02-10	2.3100	2.3100	2.3100	2.3100	-5.714%	1	1,337	+148.918%
2026-02-09	2.3500	2.5000	2.3500	2.4500	+0.410%	21	1,336	+134.694%
2026-02-06	2.2200	2.4700	2.2200	2.4400	-3.557%	41	1,355	+135.656%
2026-02-05	2.5300	2.5300	2.5300	2.5300	+0.397%	20	1,394	+127.273%
2026-02-04	2.2200	2.5200	2.2200	2.5200	+10.044%	80	1,414	+128.175%
2026-02-03	2.2900	2.2900	2.2900	2.2900	+37.126%	20	1,494	+151.092%
2026-01-30	1.6700	1.6700	1.6700	1.6700	-22.326%	20	1,514	+244.311%
2026-01-29	2.1300	2.1500	2.1300	2.1500	+47.260%	22	1,534	+167.442%
2026-01-28	1.4600	1.4600	1.4600	1.4600	+25.862%	20	1,552	+293.836%
2026-01-27	1.1500	1.1600	1.1500	1.1600	-3.333%	116	1,572	+395.690%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-12.409%	1	1,688	+379.167%
2026-01-16	1.3100	1.3700	1.2400	1.3700	-7.432%	28	1,707	+319.708%
2026-01-15	1.4800	1.4800	1.4800	1.4800	-12.941%	20	1,707	+288.514%
2026-01-14	1.4800	1.7000	1.4800	1.7000	+34.921%	41	1,727	+238.235%
2026-01-09	1.2600	1.2600	1.2600	1.2600	-4.545%	40	1,766	+356.349%
2026-01-05	0.9800	1.3300	0.9800	1.3200	+29.412%	76	1,826	+335.606%
2025-12-12	1.1300	1.1300	1.0200	1.0200	+3.030%	90	1,826	+463.725%
2025-12-11	0.9800	0.9900	0.8900	0.9900	+25.316%	139	1,906	+480.808%
2025-12-10	1.2000	1.2000	0.5600	0.7900	-2.469%	125	2,045	+627.848%
2025-12-08	0.8100	0.8100	0.8100	0.8100	+5.195%	1	2,119	+609.877%
2025-12-04	0.7700	0.7700	0.7700	0.7700	+18.462%	1	2,120	+646.753%
2025-12-01	0.4800	0.6500	0.4800	0.6500	-12.162%	139	2,119	+784.615%
2025-11-13	0.7400	0.7400	0.7400	0.7400	+19.355%	9	2,119	+677.027%
2025-11-10	0.6200	0.6200	0.6200	0.6200	+8.772%	6	2,128	+827.419%
2025-11-06	0.5700	0.5700	0.5700	0.5700	-12.308%	1	2,122	+908.772%
2025-10-28	0.6500	0.6500	0.6500	0.6500	-26.136%	1	2,123	+784.615%
2025-10-24	0.8700	0.8800	0.8700	0.8800	+17.333%	100	2,122	+553.409%
2025-10-16	0.7300	0.7500	0.6400	0.7500	-36.975%	1,013	2,163	+666.667%
2025-10-03	1.1900	1.1900	1.1900	1.1900	-0.833%	2	1,151	+383.193%
2025-09-30	1.2500	1.2500	1.0300	1.2000	-28.994%	11	1,151	+379.167%
2025-09-26	1.5300	1.7000	1.5300	1.6900	+76.042%	103	1,148	+240.237%
2025-09-15	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,244	+498.958%
2025-09-11	0.9900	0.9900	0.8900	0.9700	+7.778%	265	1,244	+492.784%
2025-09-09	0.9000	0.9600	0.9000	0.9000	+15.385%	19	1,469	+538.889%
2025-09-08	0.7600	0.8000	0.7000	0.7800	-49.020%	1,166	1,488	+637.179%
2025-08-29	1.5600	1.5600	1.4400	1.5300	-3.165%	88	490	+275.817%
2025-08-27	1.6000	1.6000	1.5800	1.5800	+22.481%	98	490	+263.924%
2025-08-21	1.4700	1.4700	1.2700	1.2900	-26.286%	205	588	+345.736%
2025-07-30	1.7500	1.7500	1.7300	1.7500	-0.568%	36	383	+228.571%
2025-07-28	1.8200	1.9100	1.7600	1.7600	+4.762%	40	347	+226.705%
2025-07-14	1.6800	1.6800	1.6800	1.6800	-21.860%	30	367	+242.262%
2025-07-10	2.1500	2.1500	2.1500	2.1500	-3.153%	10	372	+167.442%
2025-06-16	2.2600	2.3500	2.2200	2.2200	+6.220%	6	383	+159.009%
2025-06-12	1.9400	2.1400	0.6500	2.0900	+41.216%	121	385	+175.120%
2025-06-11	1.7300	1.9000	1.4800	1.4800	-11.377%	158	474	+288.514%
2025-06-10	1.5500	1.6700	1.5500	1.6700	+36.885%	5	632	+244.311%
2025-05-27	1.1800	1.2200	1.1800	1.2200	+2.521%	400	637	+371.311%
2025-05-23	1.1900	1.1900	1.1900	1.1900	+3.478%	2	236	+383.193%
2025-05-22	1.3000	1.3000	1.1500	1.1500	-49.115%	250	236	+400.000%
2025-05-13	2.0800	2.2600	2.0800	2.2600	+7.619%	6	36	+154.425%
2025-04-07	2.1000	2.1000	2.1000	2.1000	-49.640%	5	44	+173.810%
2025-04-02	4.1700	4.1700	4.1700	4.1700	+70.902%	2	44	+37.890%
2025-02-13	2.4400	2.4400	2.4400	2.4400	-7.925%	2	47	+135.656%
2025-01-31	2.6200	2.6500	2.6200	2.6500	-38.657%	4	47	+116.981%
2025-01-15	4.3200	4.3200	4.3200	4.3200	+51.049%	1	49	+33.102%
2024-12-30	2.8600	2.8600	2.8600	2.8600	+4.000%	1	48	+101.049%
2024-12-23	2.7500	2.7500	2.7500	2.7500	-5.172%	1	48	+109.091%
2024-12-19	2.9000	2.9000	2.9000	2.9000	-17.143%	30	49	+98.276%
2024-12-16	3.5000	3.5000	3.5000	3.5000	-34.457%	2	19	+64.286%
2024-10-15	5.5000	5.5000	5.3400	5.3400	-11.000%	6	17	+7.678%
2024-08-05	6.0000	6.0000	6.0000	6.0000	-9.228%	5	14	-4.167%
2024-07-30	6.6100	6.6100	6.6100	6.6100	-6.638%	1	9	-13.011%
2024-07-26	7.7800	7.7800	7.0800	7.0800	-8.997%	4	10	-18.785%
2024-06-14	7.7800	7.7800	7.7800	7.7800	-24.831%	2	12	-26.093%
2024-05-29	10.3500	10.3500	10.3500	10.3500	-27.622%	1	13	-44.444%
2024-05-13	14.3000	14.3000	14.3000	14.3000	-24.658%	1	12	-59.790%
2024-04-19	18.9800	18.9800	18.9800	18.9800	-1.658%	1	11	-69.705%
2024-04-16	19.3000	19.3000	19.3000	19.3000	-10.772%	1	10	-70.207%
2024-04-12	21.6300	21.6300	21.6300	21.6300	+3.493%	2	9	-73.417%
2024-04-10	20.9000	20.9000	20.9000	20.9000	+3.210%	2	8	-72.488%
2024-04-09	20.2500	20.2500	20.2500	20.2500	-1.890%	1	6	-71.605%
2024-04-05	20.6400	20.6400	20.6400	20.6400	+50.109%	2	5	-72.141%
2024-03-14	13.7500	13.7500	13.7500	13.7500	+29.108%	6	4	-58.182%
2024-02-22	10.6500	10.6500	10.6500	10.6500	+9.007%	3	10	-46.009%
2024-02-20	9.7700	9.7700	9.7700	9.7700	-6.238%	3	13	-41.146%
2024-02-16	10.4200	10.4200	10.4200	10.4200	+30.250%	12	4	-44.818%
2024-01-22	8.0000	8.0000	8.0000	8.0000	-8.257%	2	4	-28.125%
2024-01-17	7.9000	8.7200	7.9000	8.7200	0.000%	2	2	-34.060%