Dark

COP20261218C150
COP Dec 18 2026 150.00 Call (COP261218C00150000)
option OPRA

EOD

Sep 3, 2026

4.35-13.861%(-0.70)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3500	4.3500	4.3500	4.3500	-13.861%	40	3,037	0.000%
2026-09-02	4.6000	5.0500	4.5000	5.0500	+7.447%	9	2,997	-13.861%
2026-09-01	4.2500	4.7500	4.2500	4.7000	+42.424%	85	2,997	-7.447%
2026-08-31	3.3000	3.3000	3.0300	3.3000	+14.187%	92	2,926	+31.818%
2026-08-28	3.0500	3.0500	2.8600	2.8900	0.000%	68	2,871	+50.519%
2026-08-27	2.8900	2.8900	2.8900	2.8900	-17.429%	10	2,861	+50.519%
2026-08-26	3.5000	3.5000	3.5000	3.5000	-26.316%	3	2,861	+24.286%
2026-08-21	4.5500	4.7500	4.5500	4.7500	+5.556%	2	2,863	-8.421%
2026-08-20	3.8500	5.2000	3.8500	4.5000	+28.940%	77	2,862	-3.333%
2026-08-19	3.6900	3.6900	3.4900	3.4900	+10.095%	9	2,824	+24.642%
2026-08-18	2.8200	3.1700	2.8200	3.1700	+29.388%	20	2,823	+37.224%
2026-08-17	2.2500	2.4500	2.2500	2.4500	+4.255%	3	2,826	+77.551%
2026-08-14	2.3500	2.3500	2.3500	2.3500	+10.849%	1	2,826	+85.106%
2026-08-13	1.9700	2.1200	1.9700	2.1200	+0.952%	3	2,827	+105.189%
2026-08-12	2.1500	2.1500	2.1000	2.1000	+25.000%	5	2,827	+107.143%
2026-08-10	1.6000	1.6800	1.5600	1.6800	+37.705%	5	2,825	+158.929%
2026-08-07	1.2200	1.2200	1.2200	1.2200	-3.937%	1	2,828	+256.557%
2026-08-06	1.2700	1.2700	1.2700	1.2700	-12.414%	1	2,827	+242.520%
2026-08-04	1.4500	1.4500	1.4500	1.4500	+3.571%	1	2,827	+200.000%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-28.571%	1	2,827	+210.714%
2026-07-29	1.9600	1.9600	1.9600	1.9600	+63.333%	1	2,828	+121.939%
2026-07-28	1.3200	1.5400	1.2000	1.2000	-24.528%	2,009	2,828	+262.500%
2026-07-27	1.5900	1.5900	1.5900	1.5900	-30.870%	1	820	+173.585%
2026-07-23	2.5400	2.5400	2.2000	2.3000	+43.750%	16	820	+89.130%
2026-07-22	1.6000	1.6000	1.6000	1.6000	0.000%	5	804	+171.875%
2026-07-21	1.4300	1.6000	1.4300	1.6000	+12.676%	3	804	+171.875%
2026-07-20	1.4200	1.4200	1.4200	1.4200	+79.747%	2	803	+206.338%
2026-07-07	0.7900	0.7900	0.7900	0.7900	+33.898%	1	803	+450.633%
2026-07-02	0.5900	0.5900	0.5900	0.5900	-7.813%	1	804	+637.288%
2026-06-26	0.6400	0.6400	0.6400	0.6400	-48.800%	1	804	+579.688%
2026-06-23	1.2500	1.2500	1.2500	1.2500	+15.741%	63	803	+248.000%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-40.000%	1	803	+302.778%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-30.769%	1	803	+141.667%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-20.000%	2	803	+67.308%
2026-06-11	3.2500	3.2500	3.2500	3.2500	-5.797%	3	805	+33.846%
2026-06-10	3.2500	3.4500	3.2500	3.4500	+29.699%	12	805	+26.087%
2026-06-09	2.6600	2.6700	2.6600	2.6600	-11.333%	14	805	+63.534%
2026-06-08	3.2000	3.2000	3.0000	3.0000	+1.010%	6	804	+45.000%
2026-06-05	2.9700	3.0500	2.9700	2.9700	-8.615%	124	804	+46.465%
2026-06-04	3.2500	3.2500	3.2500	3.2500	-2.985%	1	928	+33.846%
2026-06-03	3.4000	3.4200	3.3500	3.3500	+28.352%	3	928	+29.851%
2026-05-28	2.6100	2.6100	2.6100	2.6100	-33.077%	1	930	+66.667%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-3.704%	1	931	+11.538%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+37.755%	1	931	+7.407%
2026-05-12	3.0300	3.0300	2.9400	2.9400	+10.943%	2	931	+47.959%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-45.918%	5	930	+64.151%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-8.411%	2	928	-11.224%
2026-04-30	5.2500	5.3800	5.2500	5.3500	+17.582%	21	928	-18.692%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-12.500%	2	917	-4.396%
2026-04-23	4.7900	5.2500	4.7900	5.2000	+48.571%	604	915	-16.346%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+50.215%	1	359	+24.286%
2026-04-17	2.8800	2.8800	2.3300	2.3300	-43.855%	39	359	+86.695%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+10.667%	7	360	+4.819%
2026-04-15	3.7500	3.7500	3.7500	3.7500	+1.351%	5	360	+16.000%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-32.110%	2	360	+17.568%
2026-04-09	6.0000	6.0000	5.4500	5.4500	-0.909%	2	362	-20.183%
2026-04-08	5.0500	5.5000	5.0100	5.5000	-24.658%	22	361	-20.909%
2026-04-01	6.9500	7.3000	6.9500	7.3000	-17.514%	68	371	-40.411%
2026-03-31	8.4500	8.8500	8.4500	8.8500	-7.330%	3	374	-50.847%
2026-03-30	9.7400	9.8500	9.5000	9.5500	-4.500%	5	377	-54.450%
2026-03-27	10.0700	10.0700	10.0000	10.0000	+25.000%	2	374	-56.500%
2026-03-25	8.0000	8.0000	8.0000	8.0000	-2.676%	5	373	-45.625%
2026-03-24	8.2200	8.2200	8.2200	8.2200	+20.000%	2	373	-47.080%
2026-03-23	7.2000	7.4000	6.8500	6.8500	-6.803%	121	385	-36.496%
2026-03-20	7.2000	7.5600	7.2000	7.3500	+13.077%	28	402	-40.816%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+8.333%	1	395	-33.077%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+4.348%	3	395	-27.500%
2026-03-17	6.0000	6.0000	5.7500	5.7500	+6.481%	3	395	-24.348%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+2.857%	1	392	-19.444%
2026-03-12	4.6500	5.2500	4.6200	5.2500	+27.737%	104	392	-17.143%
2026-03-11	3.9000	4.1100	3.8800	4.1100	+14.167%	44	372	+5.839%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-20.530%	11	328	+20.833%
2026-03-09	4.4000	4.5300	4.4000	4.5300	+1.798%	43	317	-3.974%
2026-03-06	4.4500	4.5000	4.4500	4.4500	+7.229%	4	318	-2.247%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-16.162%	27	314	+4.819%
2026-03-03	5.2400	5.2400	4.9000	4.9500	+5.319%	5	287	-12.121%
2026-03-02	3.4000	4.7000	3.1000	4.7000	+130.392%	11	284	-7.447%
2026-02-11	2.0400	2.0400	2.0400	2.0400	+10.270%	1	281	+113.235%
2026-02-10	1.8400	1.8500	1.8400	1.8500	+50.407%	2	280	+135.135%
2026-02-03	1.2300	1.2300	1.2300	1.2300	-23.125%	1	281	+253.659%
2026-01-29	1.6000	1.6000	1.6000	1.6000	+72.043%	1	280	+171.875%
2026-01-27	0.9300	0.9300	0.9300	0.9300	+10.714%	10	279	+367.742%
2026-01-22	0.8400	0.8400	0.8400	0.8400	+13.514%	1	279	+417.857%
2026-01-14	1.0400	1.4500	0.7400	0.7400	-28.155%	60	278	+487.838%
2026-01-09	0.9600	1.0300	0.9600	1.0300	+77.586%	93	278	+322.330%
2026-01-08	0.5800	0.5800	0.5800	0.5800	-37.634%	10	269	+650.000%
2026-01-06	0.8700	0.9300	0.8700	0.9300	+3.333%	56	269	+367.742%
2026-01-05	1.5800	1.5800	0.8100	0.9000	+52.542%	208	362	+383.333%
2025-12-24	0.5000	0.5900	0.4900	0.5900	-26.250%	155	362	+637.288%
2025-12-12	0.8900	0.8900	0.8000	0.8000	+8.108%	15	362	+443.750%
2025-12-11	0.6500	0.7400	0.6500	0.7400	-15.909%	20	372	+487.838%
2025-12-10	0.5800	0.8800	0.1600	0.8800	+35.385%	45	392	+394.318%
2025-12-05	0.6500	0.6500	0.6500	0.6500	+1.563%	10	407	+569.231%
2025-12-03	0.6300	1.0700	0.6100	0.6400	+56.098%	295	397	+579.688%
2025-12-01	0.5300	0.5300	0.3900	0.4100	-28.070%	188	139	+960.976%
2025-10-30	0.6200	0.6200	0.5700	0.5700	+14.000%	91	290	+663.158%
2025-10-28	0.5000	0.5000	0.5000	0.5000	-13.793%	1	201	+770.000%
2025-10-24	0.5800	0.5800	0.5800	0.5800	-40.816%	1	201	+650.000%
2025-10-03	0.9600	0.9800	0.9600	0.9800	+42.029%	20	200	+343.878%
2025-09-11	0.7700	0.7700	0.6900	0.6900	+15.000%	43	199	+530.435%
2025-09-08	0.6000	0.6000	0.6000	0.6000	-16.667%	3	242	+625.000%
2025-09-05	0.7200	0.7200	0.7200	0.7200	-35.714%	2	245	+504.167%
2025-09-02	1.1200	1.1200	1.1200	1.1200	+0.901%	5	245	+288.393%
2025-08-26	1.1100	1.1100	1.1100	1.1100	-32.317%	1	244	+291.892%
2025-08-20	1.6400	1.6400	1.6400	1.6400	+22.388%	2	244	+165.244%
2025-07-31	1.4000	1.4000	1.3400	1.3400	-3.597%	2	242	+224.627%
2025-07-30	1.4100	1.5300	1.3900	1.3900	+20.870%	132	244	+212.950%
2025-07-28	1.4700	1.4700	1.1500	1.1500	-4.167%	78	112	+278.261%
2025-07-23	1.2000	1.2000	1.2000	1.2000	+25.000%	1	190	+262.500%
2025-07-18	0.9600	0.9600	0.9600	0.9600	+1.053%	40	190	+353.125%
2025-07-16	0.9900	1.1300	0.8500	0.9500	-12.844%	51	161	+357.895%
2025-06-27	1.0900	1.0900	1.0900	1.0900	-33.939%	7	161	+299.083%
2025-06-23	1.6500	1.6500	1.6500	1.6500	+29.921%	1	161	+163.636%
2025-06-11	1.1300	1.4400	1.1300	1.2700	-0.781%	347	161	+242.520%
2025-06-10	1.3000	1.3100	1.1200	1.2800	+40.659%	70	508	+239.844%
2025-05-22	1.1800	1.3200	0.8400	0.9100	-48.000%	712	555	+378.022%
2025-05-13	1.6600	1.7500	1.6600	1.7500	-12.060%	13	62	+148.571%
2025-04-09	1.9700	1.9900	1.9700	1.9900	-41.471%	30	55	+118.593%
2025-04-01	3.0500	3.4000	3.0500	3.4000	0.000%	6	55	+27.941%
2025-03-31	3.2400	3.4000	3.2000	3.4000	+137.762%	26	55	+27.941%
2025-03-05	1.4300	1.4300	1.4300	1.4300	-1.379%	1	64	+204.196%
2025-03-04	1.4600	1.4600	1.4500	1.4500	-34.978%	53	12	+200.000%
2025-02-10	2.2300	2.2300	2.2300	2.2300	-12.549%	1	12	+95.067%
2024-12-31	2.5500	2.5500	2.5500	2.5500	0.000%	3	10	+70.588%
2024-12-19	2.5500	2.5500	2.5500	2.5500	-15.000%	1	10	+70.588%
2024-12-10	3.0000	3.0000	3.0000	3.0000	-10.714%	1	11	+45.000%
2024-12-06	3.3600	3.3600	3.3600	3.3600	-4.000%	2	12	+29.464%
2024-10-29	3.5000	3.5000	3.5000	3.5000	-33.333%	1	11	+24.286%
2024-09-03	5.2500	5.2500	5.2500	5.2500	-16.667%	1	11	-17.143%
2024-08-27	6.3000	6.3000	6.3000	6.3000	+51.442%	1	10	-30.952%
2024-08-05	5.1000	5.1000	4.1600	4.1600	-44.533%	5	11	+4.567%
2024-06-20	7.5000	7.5000	7.5000	7.5000	-10.287%	1	16	-42.000%
2024-06-11	8.3600	8.3600	8.3600	8.3600	+10.000%	6	15	-47.967%
2024-06-07	7.6000	7.6000	7.6000	7.6000	-5.000%	12	21	-42.763%
2024-06-06	8.0000	8.0000	8.0000	8.0000	-17.526%	6	15	-45.625%
2024-05-31	9.7000	9.7000	9.7000	9.7000	-8.491%	2	15	-55.155%
2024-05-23	10.6000	10.6000	10.6000	10.6000	-28.378%	6	15	-58.962%
2024-05-01	14.8000	14.8000	14.8000	14.8000	-14.451%	1	9	-70.608%
2024-04-26	17.3000	17.3000	17.3000	17.3000	-3.782%	4	8	-74.855%
2024-04-11	17.9800	17.9800	17.9800	17.9800	+22.313%	2	9	-75.806%
2024-03-26	14.7000	14.7000	14.7000	14.7000	+15.023%	1	7	-70.408%
2024-03-20	12.7800	12.7800	12.7800	12.7800	+3.902%	6	6	-65.962%
2024-03-14	12.2500	12.3000	12.2500	12.3000	+39.773%	9	12	-64.634%
2024-02-23	8.8000	8.8000	8.8000	8.8000	-5.882%	2	9	-50.568%
2024-02-22	9.3500	9.3500	9.3500	9.3500	+16.875%	3	8	-53.476%
2024-01-25	8.0000	8.0000	8.0000	8.0000	0.000%	5	5	-45.625%