Dark

COP20270115C105
COP Jan 15 2027 105.00 Call (COP270115C00105000)
option OPRA

EOD

Jul 17, 2026

16.00+26.482%(+3.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	16.0000	16.0000	16.0000	16.0000	+26.482%	1	623	0.000%
2026-07-15	12.6500	12.6500	12.6500	12.6500	-5.243%	3	623	+26.482%
2026-07-13	13.1500	13.3500	13.1500	13.3500	+15.086%	6	626	+19.850%
2026-07-09	11.6000	11.6000	11.6000	11.6000	+13.171%	3	626	+37.931%
2026-07-07	9.8000	10.2500	9.8000	10.2500	+11.656%	4	623	+56.098%
2026-07-06	9.0500	9.1800	9.0500	9.1800	+0.879%	4	625	+74.292%
2026-07-01	9.3700	9.3700	9.1000	9.1000	-3.294%	4	626	+75.824%
2026-06-30	9.4100	9.4100	9.4100	9.4100	-14.842%	1	625	+70.032%
2026-06-25	11.1000	11.1000	11.0500	11.0500	-4.412%	50	625	+44.796%
2026-06-24	11.5600	11.5600	11.5600	11.5600	-10.802%	1	603	+38.408%
2026-06-22	13.3600	13.4500	12.8500	12.9600	-15.899%	16	602	+23.457%
2026-06-15	15.4100	15.4100	15.4100	15.4100	-19.865%	4	607	+3.829%
2026-06-12	19.2300	19.2300	19.2300	19.2300	-8.429%	4	610	-16.797%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-6.250%	1	610	-23.810%
2026-06-10	22.4000	22.4000	22.4000	22.4000	+9.535%	2	610	-28.571%
2026-06-04	20.4800	20.4800	20.4500	20.4500	+21.726%	15	608	-21.760%
2026-05-29	16.8000	16.8000	16.8000	16.8000	-13.846%	1	623	-4.762%
2026-05-13	19.5000	19.5000	19.5000	19.5000	+2.902%	1	623	-17.949%
2026-05-11	19.0000	19.0000	18.9500	18.9500	+8.908%	2	622	-15.567%
2026-05-07	17.4000	17.4000	17.4000	17.4000	-18.271%	1	622	-8.046%
2026-05-06	21.2900	21.2900	21.2900	21.2900	-15.850%	3	621	-24.847%
2026-05-05	25.3000	25.3000	25.3000	25.3000	-1.365%	3	618	-36.759%
2026-05-04	23.9600	27.4900	23.9600	25.6500	+13.596%	3	618	-37.622%
2026-04-27	22.5500	22.5800	22.5500	22.5800	+15.795%	2	619	-29.141%
2026-04-20	19.3000	19.5000	19.3000	19.5000	+13.703%	2	619	-17.949%
2026-04-17	17.1500	17.1500	17.1500	17.1500	-25.240%	1	618	-6.706%
2026-04-16	22.9400	22.9400	22.9400	22.9400	+11.685%	10	618	-30.253%
2026-04-14	21.0000	21.0000	20.5400	20.5400	-20.171%	2	608	-22.103%
2026-04-08	24.0100	25.7300	23.5500	25.7300	-20.709%	8	611	-37.816%
2026-04-02	32.4500	32.4500	32.4500	32.4500	+13.660%	1	619	-50.693%
2026-04-01	28.5500	28.5500	28.5500	28.5500	-13.354%	2	619	-43.958%
2026-03-31	32.9500	32.9500	32.9500	32.9500	-5.587%	4	621	-51.442%
2026-03-27	34.9000	34.9000	34.9000	34.9000	+15.030%	1	617	-54.155%
2026-03-24	30.3400	30.3400	30.3400	30.3400	+2.813%	2	618	-47.264%
2026-03-23	28.8000	29.7000	28.8000	29.5100	+15.499%	4	620	-45.781%
2026-03-17	25.5500	25.5500	25.5500	25.5500	+11.816%	2	621	-37.378%
2026-03-13	23.7400	23.7400	22.8500	22.8500	-3.014%	2	621	-29.978%
2026-03-12	21.8500	23.5600	21.8500	23.5600	+23.157%	12	622	-32.088%
2026-03-11	19.7000	19.7000	19.1300	19.1300	-3.627%	2	632	-16.362%
2026-03-10	19.8500	19.8500	19.8500	19.8500	-10.181%	2	633	-19.395%
2026-03-09	22.1000	22.1000	22.1000	22.1000	+0.959%	1	635	-27.602%
2026-03-06	22.2000	22.2000	21.8900	21.8900	+4.238%	2	636	-26.907%
2026-03-05	21.3200	21.3500	20.2200	21.0000	-6.208%	6	637	-23.810%
2026-03-03	25.0000	25.0000	22.3900	22.3900	+2.471%	2	637	-28.540%
2026-03-02	20.4700	21.8500	20.4700	21.8500	+28.529%	11	636	-26.773%
2026-02-27	17.2100	17.4700	17.0000	17.0000	+6.250%	4	637	-5.882%
2026-02-26	16.0000	16.0000	16.0000	16.0000	+1.587%	15	639	0.000%
2026-02-24	15.0000	15.7500	15.0000	15.7500	+0.897%	11	639	+1.587%
2026-02-23	15.8900	15.8900	15.6100	15.6100	+1.694%	3	632	+2.498%
2026-02-20	16.1300	16.1300	15.3500	15.3500	-13.277%	2	632	+4.235%
2026-02-19	17.7000	17.7000	17.7000	17.7000	+12.381%	1	631	-9.605%
2026-02-18	15.9500	15.9500	15.3100	15.7500	+10.294%	16	630	+1.587%
2026-02-17	16.0000	16.0000	13.8500	14.2800	-10.917%	10	634	+12.045%
2026-02-13	16.0300	16.0300	16.0300	16.0300	+0.502%	2	628	-0.187%
2026-02-12	15.5000	16.0000	15.5000	15.9500	+1.917%	4	628	+0.313%
2026-02-11	15.6500	15.6500	15.6500	15.6500	+13.984%	1	631	+2.236%
2026-02-10	13.4500	13.7300	13.4500	13.7300	-1.577%	2	631	+16.533%
2026-02-06	13.1000	13.9500	13.0500	13.9500	+18.321%	13	630	+14.695%
2026-02-05	12.6800	12.6800	11.7900	11.7900	-14.004%	13	623	+35.708%
2026-02-04	13.4000	13.7100	13.4000	13.7100	+13.493%	6	623	+16.703%
2026-02-03	10.5000	12.0800	10.5000	12.0800	+12.372%	3	629	+32.450%
2026-02-02	10.9000	10.9000	10.7500	10.7500	-0.371%	27	628	+48.837%
2026-01-30	10.9500	11.9300	10.7900	10.7900	-4.934%	19	612	+48.285%
2026-01-29	12.0100	12.1400	11.3500	11.3500	+14.070%	44	607	+40.969%
2026-01-28	9.6000	10.0500	9.6000	9.9500	+7.568%	42	600	+60.804%
2026-01-27	8.4000	9.2500	8.4000	9.2500	+8.187%	4	582	+72.973%
2026-01-26	8.6000	8.6000	8.5500	8.5500	-0.350%	31	583	+87.135%
2026-01-23	8.4000	9.2100	8.4000	8.5800	+10.996%	58	572	+86.480%
2026-01-22	8.1500	8.1500	7.7300	7.7300	-5.732%	15	563	+106.986%
2026-01-21	8.5000	8.5600	8.2000	8.2000	+6.494%	18	568	+95.122%
2026-01-20	8.4900	8.4900	7.7000	7.7000	-10.983%	16	568	+107.792%
2026-01-16	9.1000	9.1000	8.6500	8.6500	-10.083%	9	556	+84.971%
2026-01-15	9.1500	9.8500	9.1500	9.6200	-12.545%	13	556	+66.320%
2026-01-14	8.6000	11.0000	8.6000	11.0000	+29.412%	12	562	+45.455%
2026-01-13	8.5500	8.5500	8.1500	8.5000	+13.182%	151	558	+88.235%
2026-01-12	8.0000	8.0000	7.5100	7.5100	-9.518%	5	458	+113.049%
2026-01-09	9.5000	9.5000	8.3000	8.3000	-3.488%	34	464	+92.771%
2026-01-08	7.3000	8.6000	7.3000	8.6000	+21.127%	3	440	+86.047%
2026-01-07	7.3000	7.4000	7.1000	7.1000	-13.625%	6	441	+125.352%
2026-01-06	9.5000	9.5000	8.2200	8.2200	-15.779%	10	437	+94.647%
2026-01-05	7.7500	10.6000	7.7500	9.7600	+25.128%	152	432	+63.934%
2026-01-02	6.7300	7.8000	6.7300	7.8000	+16.418%	15	305	+105.128%
2025-12-30	6.3500	6.7000	6.3500	6.7000	+11.667%	22	308	+138.806%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-1.316%	2	286	+166.667%
2025-12-24	6.0800	6.0800	6.0800	6.0800	-8.571%	1	285	+163.158%
2025-12-23	6.6500	6.6500	6.6500	6.6500	+9.917%	1	285	+140.602%
2025-12-19	6.4400	6.4400	6.0500	6.0500	-11.679%	8	284	+164.463%
2025-12-18	6.8500	6.8500	6.8500	6.8500	-5.387%	1	292	+133.577%
2025-12-17	7.2400	7.2400	7.2400	7.2400	+28.826%	2	291	+120.994%
2025-12-16	6.0500	6.0500	5.6200	5.6200	-17.956%	19	289	+184.698%
2025-12-15	6.8500	6.8500	6.8500	6.8500	-10.223%	10	271	+133.577%
2025-12-12	7.8800	7.8800	7.6300	7.6300	-6.951%	2	271	+109.699%
2025-12-11	8.5000	8.5000	8.0000	8.2000	+18.841%	7	271	+95.122%
2025-12-10	6.9000	6.9000	6.9000	6.9000	-4.828%	2	271	+131.884%
2025-12-05	7.0000	7.5000	7.0000	7.2500	+10.687%	5	269	+120.690%
2025-12-04	6.5500	6.5500	6.5500	6.5500	+11.966%	1	269	+144.275%
2025-12-03	5.7500	5.9000	5.7500	5.8500	+0.862%	13	269	+173.504%
2025-12-01	5.8000	5.8000	5.8000	5.8000	+9.023%	1	269	+175.862%
2025-11-28	5.3200	5.3200	5.3200	5.3200	+8.130%	1	268	+200.752%
2025-11-26	4.9200	4.9200	4.9200	4.9200	-5.385%	1	268	+225.203%
2025-11-24	5.0800	5.2000	5.0800	5.2000	-3.704%	21	268	+207.692%
2025-11-19	5.5400	5.5400	5.4000	5.4000	-10.150%	5	268	+196.296%
2025-11-18	6.0100	6.0100	6.0100	6.0100	-4.603%	1	263	+166.223%
2025-11-14	6.3000	6.3000	6.3000	6.3000	+12.299%	2	262	+153.968%
2025-11-13	5.6100	5.6100	5.6100	5.6100	-1.579%	5	264	+185.205%
2025-11-12	6.0000	6.0000	5.6500	5.7000	+10.680%	9	259	+180.702%
2025-11-10	5.1500	5.1500	5.1500	5.1500	+11.957%	5	259	+210.680%
2025-11-07	4.4900	4.6000	4.4900	4.6000	-8.000%	8	256	+247.826%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-1.768%	1	251	+220.000%
2025-11-04	5.0000	5.1800	4.9800	5.0900	-7.455%	26	251	+214.342%
2025-11-03	5.2300	5.5000	5.2000	5.5000	-4.679%	19	245	+190.909%
2025-10-31	5.7700	5.7700	5.7700	5.7700	+0.348%	20	245	+177.296%
2025-10-30	5.4500	5.7500	5.4500	5.7500	+9.524%	4	245	+178.261%
2025-10-29	5.1000	5.4100	5.1000	5.2500	-1.501%	5	243	+204.762%
2025-10-28	5.3300	5.3300	5.3300	5.3300	-3.091%	9	244	+200.188%
2025-10-27	5.4500	5.5000	5.4000	5.5000	-15.123%	3	246	+190.909%
2025-10-23	6.1500	6.4800	6.1500	6.4800	+25.825%	46	246	+146.914%
2025-10-22	5.1000	5.1500	5.1000	5.1500	+1.179%	5	279	+210.680%
2025-10-20	5.1000	5.1000	5.0900	5.0900	-3.232%	9	279	+214.342%
2025-10-15	5.6200	5.6200	5.2600	5.2600	-9.466%	30	279	+204.183%
2025-10-14	5.6500	5.8100	5.6500	5.8100	+1.043%	5	302	+175.387%
2025-10-13	5.7500	5.7500	5.7500	5.7500	+0.174%	10	301	+178.261%
2025-10-10	5.8700	5.8700	5.7300	5.7400	-26.410%	29	291	+178.746%
2025-10-03	7.9000	7.9000	7.8000	7.8000	+1.299%	41	268	+105.128%
2025-10-02	8.2000	8.2000	7.7000	7.7000	-9.412%	41	267	+107.792%
2025-10-01	8.5000	8.5000	8.5000	8.5000	+7.595%	1	237	+88.235%
2025-09-30	7.9000	7.9000	7.9000	7.9000	-5.952%	1	237	+102.532%
2025-09-29	8.4000	8.4000	8.4000	8.4000	-20.455%	4	236	+90.476%
2025-09-26	10.7000	10.7000	10.5600	10.5600	+17.333%	57	232	+51.515%
2025-09-25	9.0000	9.0000	9.0000	9.0000	+12.500%	1	249	+77.778%
2025-09-17	8.0000	8.0000	8.0000	8.0000	-3.382%	1	249	+100.000%
2025-09-16	8.0500	8.2800	8.0500	8.2800	+15.160%	5	249	+93.237%
2025-09-15	7.2500	7.2500	7.1000	7.1900	-2.177%	14	250	+122.531%
2025-09-09	7.3500	7.3500	7.3500	7.3500	+16.852%	1	239	+117.687%
2025-09-08	6.3100	6.3900	6.2400	6.2900	-13.361%	106	238	+154.372%
2025-09-05	7.3500	7.3500	7.1000	7.2600	-27.035%	41	252	+120.386%
2025-09-02	9.9500	9.9500	9.9500	9.9500	0.000%	2	225	+60.804%
2025-08-25	9.9500	9.9500	9.9500	9.9500	+2.051%	1	226	+60.804%
2025-08-22	9.7500	9.7500	9.7500	9.7500	+12.717%	3	226	+64.103%
2025-08-14	8.6500	8.6500	8.6300	8.6500	+4.848%	10	226	+84.971%
2025-08-07	8.2500	8.2500	8.2500	8.2500	+2.996%	1	231	+93.939%
2025-08-01	8.3500	8.3500	8.0100	8.0100	-16.475%	7	230	+99.750%
2025-07-31	9.5900	9.5900	9.5900	9.5900	-8.667%	1	226	+66.840%
2025-07-29	10.4500	10.5000	10.4500	10.5000	+3.448%	2	226	+52.381%
2025-07-28	10.1500	10.1500	10.1500	10.1500	+7.979%	1	226	+57.635%
2025-07-24	9.4000	9.4000	9.4000	9.4000	-11.321%	1	227	+70.213%
2025-06-20	10.6000	10.6000	10.6000	10.6000	-1.852%	20	228	+50.943%
2025-06-16	10.8000	10.8000	10.8000	10.8000	-7.613%	1	228	+48.148%
2025-06-13	11.7000	11.7000	11.6900	11.6900	+25.699%	12	229	+36.869%
2025-06-11	9.3000	9.3000	9.3000	9.3000	+41.123%	8	223	+72.043%
2025-06-05	6.5900	6.5900	6.5900	6.5900	-0.303%	3	215	+142.792%
2025-05-30	6.6100	6.6100	6.6100	6.6100	-0.602%	8	215	+142.057%
2025-05-27	6.8000	6.8000	6.6500	6.6500	-32.212%	4	211	+140.602%
2025-05-14	9.7500	9.8500	9.7500	9.8100	-10.329%	6	209	+63.099%
2025-05-13	10.8800	10.9900	10.8400	10.9400	+9.950%	17	209	+46.252%
2025-05-12	10.5000	10.5000	9.9500	9.9500	+14.631%	41	214	+60.804%
2025-05-09	8.7700	8.8800	8.6800	8.6800	-13.200%	258	206	+84.332%
2025-05-08	10.0000	10.0000	10.0000	10.0000	+15.473%	20	168	+60.000%
2025-05-06	9.1000	9.1000	8.6600	8.6600	-5.148%	40	159	+84.758%
2025-04-14	9.1300	9.1300	9.1300	9.1300	+7.412%	3	159	+75.246%
2025-04-07	7.2700	8.5000	7.2700	8.5000	-6.388%	28	157	+88.235%
2025-04-04	8.9500	9.1200	8.8000	9.0800	-17.379%	184	160	+76.211%
2025-04-03	13.3500	13.6000	10.9900	10.9900	-29.776%	19	102	+45.587%
2025-03-31	15.7400	15.8500	15.6500	15.6500	+11.786%	12	103	+2.236%
2025-03-25	14.0000	14.0000	14.0000	14.0000	-5.660%	1	111	+14.286%
2025-03-20	14.8400	14.8400	14.8400	14.8400	-1.133%	3	111	+7.817%
2025-03-19	14.6900	15.0100	14.6900	15.0100	+11.185%	3	114	+6.596%
2025-03-14	13.5000	13.5000	13.5000	13.5000	0.000%	30	116	+18.519%
2025-03-13	13.5000	13.5000	13.5000	13.5000	+14.407%	2	114	+18.519%
2025-03-12	11.8000	11.8000	11.8000	11.8000	-0.169%	35	114	+35.593%
2025-03-11	11.8200	11.8200	11.8200	11.8200	+9.953%	5	84	+35.364%
2025-03-10	9.8200	10.7500	9.8200	10.7500	+22.159%	5	79	+48.837%
2025-03-06	8.8000	8.8000	8.8000	8.8000	+6.024%	3	81	+81.818%
2025-03-04	8.8500	8.8500	8.3000	8.3000	-13.089%	15	81	+92.771%
2025-03-03	9.8500	9.8500	9.5500	9.5500	-24.206%	15	96	+67.539%
2025-02-28	12.6000	12.6000	12.6000	12.6000	+3.704%	4	91	+26.984%
2025-02-27	12.1500	12.1500	12.0500	12.1500	+9.955%	39	89	+31.687%
2025-02-26	11.0500	11.0500	11.0500	11.0500	-10.163%	5	58	+44.796%
2025-02-21	12.3000	12.3000	12.3000	12.3000	+10.811%	10	53	+30.081%
2025-02-13	11.1000	11.1000	11.1000	11.1000	-21.555%	2	50	+44.144%
2025-02-11	14.1500	14.1500	14.1500	14.1500	+15.984%	1	50	+13.074%
2025-01-31	12.0000	12.2100	12.0000	12.2000	-17.512%	22	52	+31.148%
2025-01-27	14.7900	14.7900	14.7900	14.7900	-0.605%	1	41	+8.181%
2025-01-23	14.8500	14.8800	14.8500	14.8800	-1.130%	11	41	+7.527%
2025-01-21	16.0000	16.0000	15.0500	15.0500	-4.747%	2	31	+6.312%
2025-01-14	15.8000	15.8000	15.8000	15.8000	+1.282%	3	30	+1.266%
2025-01-13	15.9000	15.9500	15.6000	15.6000	+30.000%	10	27	+2.564%
2024-12-30	11.9000	12.0000	11.9000	12.0000	+0.418%	3	25	+33.333%
2024-12-26	11.9500	11.9500	11.9500	11.9500	+6.222%	1	24	+33.891%
2024-12-23	11.2500	11.2500	11.2500	11.2500	-10.501%	2	23	+42.222%
2024-12-17	12.6800	12.6800	12.5700	12.5700	-16.200%	8	21	+27.287%
2024-12-11	14.9000	15.0000	14.9000	15.0000	-8.870%	2	27	+6.667%
2024-12-09	16.4600	16.4600	16.4600	16.4600	-0.604%	1	26	-2.795%
2024-12-05	16.5600	16.5600	16.5600	16.5600	+4.479%	1	25	-3.382%
2024-12-04	15.8000	15.8500	15.8000	15.8500	-14.785%	8	25	+0.946%
2024-11-25	18.6500	18.7000	18.2500	18.6000	-17.333%	22	18	-13.978%
2024-11-20	22.3900	22.5000	22.3500	22.5000	+4.895%	4	40	-28.889%
2024-11-08	21.4500	21.4500	21.4500	21.4500	-0.233%	4	36	-25.408%
2024-11-06	21.2500	21.9000	21.2500	21.5000	+11.979%	8	36	-25.581%
2024-11-05	19.9500	19.9600	19.2000	19.2000	-1.790%	7	28	-16.667%
2024-11-04	18.9500	19.5500	18.9500	19.5500	+6.831%	6	31	-18.159%
2024-11-01	18.3000	18.3000	18.3000	18.3000	-10.074%	4	25	-12.568%
2024-10-31	19.2000	20.3500	19.2000	20.3500	+31.715%	24	27	-21.376%
2024-10-30	15.4500	15.4500	15.4500	15.4500	-7.151%	1	21	+3.560%
2024-10-18	16.6400	16.6400	16.6400	16.6400	-4.642%	2	21	-3.846%
2024-10-15	17.5000	17.5000	17.4500	17.4500	-16.106%	12	20	-8.309%
2024-10-11	20.8500	20.8500	20.7500	20.8000	-3.748%	6	13	-23.077%
2024-10-10	22.0000	22.0000	21.6100	21.6100	+7.781%	3	16	-25.960%
2024-10-09	20.0500	20.0500	20.0500	20.0500	-12.061%	1	13	-20.200%
2024-10-04	22.8200	22.8200	22.8000	22.8000	+8.571%	4	13	-29.825%
2024-10-03	21.0000	21.0000	21.0000	21.0000	+42.663%	1	11	-23.810%
2024-09-26	15.1800	15.1800	14.7200	14.7200	-26.547%	3	12	+8.696%
2024-09-19	20.0400	20.0400	20.0400	20.0400	+4.104%	1	11	-20.160%
2024-09-18	19.2500	19.2500	19.2500	19.2500	+4.054%	1	11	-16.883%
2024-09-17	18.5000	18.5000	18.5000	18.5000	0.000%	10	10	-13.514%