Dark

COP20270115C125
COP Jan 15 2027 125.00 Call (COP270115C00125000)
option OPRA

EOD

Jul 20, 2026

6.80+16.239%(+0.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.9000	6.9700	5.9000	6.8000	+16.239%	11	5,724	0.000%
2026-07-17	6.4500	6.7500	5.7200	5.8500	+25.806%	38	5,723	+16.239%
2026-07-16	5.4000	5.4000	4.6500	4.6500	-4.908%	5	5,742	+46.237%
2026-07-14	4.7500	5.0000	4.7500	4.8900	-16.410%	18	5,733	+39.059%
2026-07-13	5.0500	5.8500	5.0000	5.8500	+30.000%	499	5,743	+16.239%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-6.250%	1	5,686	+51.111%
2026-07-08	4.9500	5.2500	4.8000	4.8000	+39.130%	11	5,685	+41.667%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+8.833%	1	5,687	+97.101%
2026-07-06	3.1700	3.1700	3.1700	3.1700	-2.462%	2	5,686	+114.511%
2026-07-02	3.0500	3.2500	3.0500	3.2500	+3.175%	26	5,658	+109.231%
2026-07-01	3.1500	3.1500	3.1500	3.1500	-1.563%	1	5,658	+115.873%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	5,658	+112.500%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-1.449%	2	5,659	+100.000%
2026-06-26	3.8000	3.8500	3.4500	3.4500	-13.750%	11	5,659	+97.101%
2026-06-25	4.0000	4.1500	4.0000	4.0000	-8.046%	258	5,661	+70.000%
2026-06-24	4.0500	4.3500	3.9500	4.3500	-20.909%	5	5,661	+56.322%
2026-06-23	5.2700	5.5000	5.2700	5.5000	+12.245%	12	5,658	+23.636%
2026-06-22	4.6500	5.2900	4.6500	4.9000	-15.808%	8	5,646	+38.776%
2026-06-17	5.7900	5.8500	5.6500	5.8200	-0.342%	6	5,641	+16.838%
2026-06-16	6.0000	6.0000	5.8400	5.8400	-15.362%	5	5,641	+16.438%
2026-06-15	6.4800	6.9500	6.2500	6.9000	-22.905%	22	5,640	-1.449%
2026-06-12	9.2000	9.2000	8.9500	8.9500	-21.834%	45	5,653	-24.022%
2026-06-10	10.9000	11.4500	10.9000	11.4500	+30.114%	2	5,653	-40.611%
2026-06-09	8.6100	8.8000	8.2500	8.8000	-14.146%	36	5,653	-22.727%
2026-06-08	10.2500	10.2500	10.2500	10.2500	+9.043%	1	5,635	-33.659%
2026-06-05	10.0000	10.0000	9.4000	9.4000	-6.000%	19	5,635	-27.660%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+4.712%	2	5,622	-32.000%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+4.372%	1	5,622	-28.796%
2026-06-02	8.6000	9.2500	8.6000	9.1500	+6.148%	26	5,621	-25.683%
2026-06-01	8.6600	8.7100	8.5500	8.6200	+10.513%	56	5,620	-21.114%
2026-05-29	7.9400	7.9400	7.5600	7.8000	-4.878%	32	5,670	-12.821%
2026-05-28	8.4500	8.4500	8.0000	8.2000	-3.529%	8	5,659	-17.073%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-8.602%	1	5,651	-20.000%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-19.897%	1	5,652	-26.882%
2026-05-22	11.4000	11.6100	11.3500	11.6100	-2.025%	9	5,657	-41.430%
2026-05-21	13.5000	13.5500	11.8500	11.8500	-6.324%	11	5,657	-42.616%
2026-05-20	14.2500	14.2500	12.6500	12.6500	-11.228%	2	5,657	-46.245%
2026-05-19	13.9000	14.2500	13.9000	14.2500	+10.039%	401	6,056	-52.281%
2026-05-18	12.9500	12.9500	12.9500	12.9500	+30.151%	1	6,056	-47.490%
2026-05-13	9.7000	9.9500	9.3500	9.9500	-1.970%	80	6,056	-31.658%
2026-05-12	9.6000	10.1500	9.5500	10.1500	+22.142%	41	6,022	-33.005%
2026-05-08	8.2600	8.3900	8.2600	8.3100	-10.162%	11	6,022	-18.171%
2026-05-07	8.8200	9.2500	8.1000	9.2500	-10.800%	34	6,011	-26.486%
2026-05-06	11.0000	11.0000	10.2800	10.3700	-23.469%	42	6,035	-34.426%
2026-05-05	13.4500	13.8500	13.4000	13.5500	+0.370%	9	6,003	-49.815%
2026-05-01	13.5000	13.5000	13.5000	13.5000	-11.649%	3	6,001	-49.630%
2026-04-30	14.6500	15.5000	14.6500	15.2800	+15.321%	5	6,001	-55.497%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+5.578%	3	6,002	-48.679%
2026-04-27	12.5500	12.5500	12.5500	12.5500	-2.713%	1	6,002	-45.817%
2026-04-24	12.9000	12.9000	12.9000	12.9000	+4.032%	1	6,001	-47.287%
2026-04-22	12.2500	12.4000	12.2500	12.4000	+20.039%	3	6,001	-45.161%
2026-04-21	10.2000	10.3300	10.2000	10.3300	+5.949%	10	6,000	-34.172%
2026-04-20	9.4500	9.7600	9.3500	9.7500	+10.795%	17	6,000	-30.256%
2026-04-17	8.0000	8.8000	7.2000	8.8000	-19.635%	2,054	6,000	-22.727%
2026-04-15	10.0000	10.9500	9.9000	10.9500	+2.624%	8	3,987	-37.900%
2026-04-14	11.4500	11.4500	10.5500	10.6700	-22.400%	74	3,991	-36.270%
2026-04-13	14.4500	14.4500	13.7500	13.7500	+5.769%	6	3,933	-50.545%
2026-04-10	13.0000	13.0000	13.0000	13.0000	-5.797%	2	3,934	-47.692%
2026-04-09	13.8000	13.8000	13.8000	13.8000	-7.383%	1	3,934	-50.725%
2026-04-08	13.5500	14.9000	11.5500	14.9000	-23.824%	45	3,934	-54.362%
2026-04-07	19.5000	19.5600	19.5000	19.5600	+4.543%	4	3,958	-65.235%
2026-04-02	18.7100	18.7100	18.7100	18.7100	+15.494%	15	3,956	-63.656%
2026-04-01	18.1400	18.1400	16.0000	16.2000	-13.646%	39	3,956	-58.025%
2026-03-31	20.9500	20.9500	18.7600	18.7600	-9.677%	6	3,977	-63.753%
2026-03-30	20.7700	20.7700	20.7700	20.7700	-3.709%	1	3,977	-67.260%
2026-03-27	21.5000	21.5700	21.5000	21.5700	+15.348%	4	3,976	-68.475%
2026-03-24	18.2500	19.3000	18.2500	18.7000	+7.163%	26	3,978	-63.636%
2026-03-23	17.4500	17.4500	17.2500	17.4500	+0.751%	14	3,957	-61.032%
2026-03-20	17.2000	17.3200	17.2000	17.3200	+8.589%	2	3,957	-60.739%
2026-03-19	15.5200	16.5500	15.4000	15.9500	+1.917%	920	1,397	-57.367%
2026-03-18	15.1500	16.2500	15.1500	15.6500	+7.931%	14	876	-56.550%
2026-03-17	13.9000	14.6500	13.9000	14.5000	-3.333%	23	868	-53.103%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+7.527%	10	866	-54.667%
2026-03-13	12.9200	14.2000	12.9200	13.9500	+38.119%	25	866	-51.254%
2026-03-11	10.3500	10.3500	10.1000	10.1000	+9.783%	401	867	-32.673%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-16.364%	1	467	-26.087%
2026-03-09	11.6300	11.6300	11.0000	11.0000	+3.774%	30	466	-38.182%
2026-03-05	10.6000	10.6000	10.6000	10.6000	+6.000%	2	441	-35.849%
2026-03-04	10.9500	10.9500	9.9500	10.0000	-14.749%	4	441	-32.000%
2026-03-03	13.3500	13.3500	11.6000	11.7300	+15.000%	159	439	-42.029%
2026-03-02	11.7700	11.7700	10.2000	10.2000	+24.390%	4	342	-33.333%
2026-02-27	8.2000	8.2000	8.2000	8.2000	+1.863%	1	343	-17.073%
2026-02-26	8.0500	8.0500	8.0500	8.0500	+21.053%	5	344	-15.528%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-7.639%	5	344	+2.256%
2026-02-23	7.8000	7.8000	7.2000	7.2000	-12.195%	8	344	-5.556%
2026-02-19	8.2000	8.2000	8.2000	8.2000	+6.494%	17	348	-17.073%
2026-02-18	7.2500	7.7000	7.1400	7.7000	+6.944%	23	331	-11.688%
2026-02-17	7.9000	7.9000	7.2000	7.2000	-4.382%	5	328	-5.556%
2026-02-13	7.7400	7.7500	7.2500	7.5300	+6.206%	6	333	-9.695%
2026-02-12	6.7300	7.7000	6.7300	7.0900	+1.141%	11	333	-4.090%
2026-02-11	7.0100	7.0100	7.0100	7.0100	+6.212%	10	329	-2.996%
2026-02-09	6.5000	6.7000	6.5000	6.6000	+6.452%	20	319	+3.030%
2026-02-06	6.0000	6.2000	6.0000	6.2000	+16.981%	4	316	+9.677%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-17.829%	1	318	+28.302%
2026-02-04	5.0500	6.4500	5.0500	6.4500	+34.656%	10	318	+5.426%
2026-02-03	4.7900	4.7900	4.7900	4.7900	+4.130%	3	313	+41.962%
2026-02-02	4.2000	4.6000	4.0000	4.6000	-5.350%	16	313	+47.826%
2026-01-30	4.7500	5.0500	4.4800	4.8600	-3.762%	21	315	+39.918%
2026-01-29	5.4500	5.4500	4.6000	5.0500	+14.773%	85	296	+34.653%
2026-01-28	4.2000	4.4000	4.2000	4.4000	+14.286%	3	237	+54.545%
2026-01-27	3.8500	3.8500	3.8500	3.8500	+11.594%	1	236	+76.623%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-1.429%	5	235	+97.101%
2026-01-16	3.7000	3.7000	3.4500	3.5000	-10.256%	9	224	+94.286%
2026-01-15	4.0000	4.0000	3.9000	3.9000	+18.182%	4	224	+74.359%
2026-01-13	3.3000	3.3000	3.3000	3.3000	+4.762%	5	224	+106.061%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-10.000%	1	224	+115.873%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+8.025%	2	224	+94.286%
2026-01-06	3.2400	3.2400	3.2400	3.2400	-12.432%	1	226	+109.877%
2026-01-05	4.2000	4.2000	3.5000	3.7000	+46.825%	32	220	+83.784%
2025-12-18	2.5200	2.5200	2.5200	2.5200	-16.000%	1	220	+169.841%
2025-12-10	2.5500	3.0000	2.5500	3.0000	+27.660%	3	221	+126.667%
2025-12-04	2.3500	2.3500	2.3500	2.3500	+18.090%	3	220	+189.362%
2025-11-10	1.9900	1.9900	1.9900	1.9900	-5.238%	1	217	+241.709%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-14.634%	1	218	+223.810%
2025-10-23	2.3500	2.4600	2.3500	2.4600	+21.782%	3	217	+176.423%
2025-10-20	2.0200	2.0200	2.0200	2.0200	+10.989%	1	217	+236.634%
2025-10-16	1.8200	1.8200	1.8200	1.8200	-6.186%	1	218	+273.626%
2025-10-15	2.1000	2.1000	1.9400	1.9400	-14.537%	4	218	+250.515%
2025-10-14	2.2700	2.2700	2.2700	2.2700	-34.203%	15	218	+199.559%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+4.545%	20	233	+97.101%
2025-10-02	3.5000	3.5000	3.3000	3.3000	-2.941%	21	233	+106.061%
2025-09-30	3.4000	3.4000	3.4000	3.4000	+0.295%	1	218	+100.000%
2025-09-29	3.3900	3.3900	3.3900	3.3900	-21.163%	1	218	+100.590%
2025-09-26	4.3000	4.3000	4.3000	4.3000	+29.909%	1	219	+58.140%
2025-09-23	3.4000	3.4000	3.3000	3.3100	+27.799%	23	218	+105.438%
2025-09-22	2.5500	2.5900	2.5500	2.5900	+0.778%	2	213	+162.548%
2025-09-19	2.5700	2.5700	2.5700	2.5700	-26.571%	77	212	+164.591%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+18.644%	2	136	+94.286%
2025-09-09	2.7500	2.9500	2.7500	2.9500	+21.399%	2	136	+130.508%
2025-09-08	2.5000	2.5000	2.4300	2.4300	-10.332%	3	136	+179.835%
2025-09-05	2.6900	2.7100	2.6500	2.7100	-21.449%	6	136	+150.923%
2025-08-21	3.4500	3.4500	3.4500	3.4500	-12.658%	6	131	+97.101%
2025-08-11	3.9500	3.9500	3.9500	3.9500	+17.910%	1	125	+72.152%
2025-08-07	3.3700	3.3700	3.3500	3.3500	0.000%	4	127	+102.985%
2025-07-21	3.3500	3.3500	3.3500	3.3500	-27.174%	1	123	+102.985%
2025-07-09	4.6000	4.6000	4.6000	4.6000	+10.843%	1	124	+47.826%
2025-07-02	4.1500	4.1500	4.1500	4.1500	+9.211%	2	125	+63.855%
2025-07-01	3.8000	3.8000	3.8000	3.8000	+8.883%	2	123	+78.947%
2025-06-24	4.0000	4.0000	3.4900	3.4900	-35.370%	3	121	+94.842%
2025-06-23	5.4000	5.4000	5.4000	5.4000	+2.857%	1	120	+25.926%
2025-06-18	5.8500	5.8500	5.2500	5.2500	-7.733%	8	122	+29.524%
2025-06-17	5.6900	5.6900	5.6900	5.6900	-4.530%	1	122	+19.508%
2025-06-16	5.9600	5.9600	5.9600	5.9600	+19.200%	1	123	+14.094%
2025-06-12	5.0000	5.0000	5.0000	5.0000	+48.810%	1	123	+36.000%
2025-06-09	3.3600	3.3600	3.3600	3.3600	+2.439%	3	122	+102.381%
2025-06-06	3.2700	3.2800	3.2700	3.2800	-6.017%	14	122	+107.317%
2025-06-03	3.8200	3.8200	3.4900	3.4900	+23.322%	3	127	+94.842%
2025-05-28	2.8100	2.8300	2.8100	2.8300	-5.351%	56	125	+140.283%
2025-05-27	2.9900	2.9900	2.9900	2.9900	-9.394%	2	69	+127.425%
2025-05-22	3.3000	3.3000	3.3000	3.3000	-39.114%	1	67	+106.061%
2025-05-13	5.4200	5.4300	5.4200	5.4200	+7.753%	10	68	+25.461%
2025-05-02	5.0300	5.0300	5.0300	5.0300	+11.038%	2	58	+35.189%
2025-04-16	4.5300	4.5300	4.5300	4.5300	+12.968%	2	57	+50.110%
2025-04-08	5.2500	5.2500	4.0000	4.0100	+2.821%	15	55	+69.576%
2025-04-07	3.9000	3.9000	3.9000	3.9000	-11.964%	1	60	+74.359%
2025-04-04	4.4300	4.4300	4.4300	4.4300	-19.746%	10	60	+53.499%
2025-04-03	5.5200	5.5200	5.5200	5.5200	-24.384%	6	55	+23.188%
2025-03-24	7.3000	7.3000	7.3000	7.3000	-7.006%	1	49	-6.849%
2025-03-19	7.8500	7.8500	7.8500	7.8500	+20.955%	1	48	-13.376%
2025-03-14	6.4900	6.4900	6.4900	6.4900	+6.393%	2	47	+4.777%
2025-03-12	6.1000	6.1000	6.1000	6.1000	+45.238%	2	48	+11.475%
2025-03-04	4.2000	4.2000	4.2000	4.2000	-23.636%	2	46	+61.905%
2025-02-27	5.5000	5.5000	5.5000	5.5000	-10.569%	2	42	+23.636%
2025-02-24	6.1500	6.1500	6.1500	6.1500	0.000%	2	42	+10.569%
2025-02-19	6.1500	6.1500	6.1500	6.1500	+17.366%	2	40	+10.569%
2025-02-18	5.3000	5.3000	5.2400	5.2400	-4.029%	3	38	+29.771%
2025-02-13	5.4700	5.4700	5.4600	5.4600	-19.824%	2	35	+24.542%
2025-02-12	6.8100	6.8100	6.8100	6.8100	+17.414%	2	35	-0.147%
2025-02-10	5.8000	5.8000	5.8000	5.8000	-7.200%	2	33	+17.241%
2025-02-06	6.2500	6.2500	6.2500	6.2500	+10.035%	2	31	+8.800%
2025-02-04	5.6800	5.6800	5.6800	5.6800	+3.273%	2	29	+19.718%
2025-02-03	5.5000	5.5000	5.5000	5.5000	-10.569%	2	27	+23.636%
2025-01-31	6.1500	6.1500	6.1500	6.1500	-3.150%	4	25	+10.569%
2025-01-29	6.3500	6.3500	6.3500	6.3500	-9.929%	4	23	+7.087%
2025-01-28	7.0500	7.0500	7.0500	7.0500	+5.224%	2	19	-3.546%
2025-01-27	6.7000	6.7000	6.7000	6.7000	-13.212%	4	17	+1.493%
2025-01-24	7.7600	7.7600	7.7200	7.7200	+2.933%	8	13	-11.917%
2025-01-23	7.5000	7.5000	7.5000	7.5000	+3.022%	2	9	-9.333%
2025-01-22	7.5200	7.5200	7.2800	7.2800	-4.211%	3	7	-6.593%
2025-01-13	7.6000	7.6000	7.6000	7.6000	+24.590%	1	6	-10.526%
2024-12-30	6.1000	6.1000	6.1000	6.1000	+4.811%	1	6	+11.475%
2024-12-23	5.8200	5.8200	5.8200	5.8200	-2.838%	1	5	+16.838%
2024-12-20	5.9900	5.9900	5.9900	5.9900	-4.769%	1	4	+13.523%
2024-12-19	6.2500	6.2900	6.2500	6.2900	-7.500%	2	4	+8.108%
2024-12-17	6.8000	6.8000	6.8000	6.8000	-17.576%	1	2	0.000%
2024-12-13	8.2500	8.2500	8.2500	8.2500	+2.740%	2	3	-17.576%
2024-12-11	8.0300	8.0300	8.0300	8.0300	-27.000%	2	3	-15.318%
2024-10-16	9.4000	11.0000	9.4000	11.0000	+31.894%	2	3	-38.182%
2024-09-27	8.3400	8.3400	8.3400	8.3400	0.000%	4	2	-18.465%