Dark

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

EOD

Sep 3, 2026

17.09-1.214%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.4000	17.4000	17.0900	17.0900	-1.214%	3	5,762	0.000%
2026-09-02	17.2100	17.3000	17.2100	17.3000	+13.816%	11	5,763	-1.214%
2026-08-31	15.2000	15.2000	15.2000	15.2000	+14.458%	4	5,774	+12.434%
2026-08-28	13.2000	13.2800	13.1000	13.2800	+1.919%	15	5,776	+28.690%
2026-08-27	12.3500	13.0300	11.9500	13.0300	-2.906%	4	5,763	+31.159%
2026-08-26	13.4200	13.4200	13.4200	13.4200	-7.830%	1	5,766	+27.347%
2026-08-25	13.7100	14.5600	13.7100	14.5600	-7.848%	2	5,765	+17.376%
2026-08-24	15.8000	15.8000	15.8000	15.8000	-7.872%	1	5,766	+8.165%
2026-08-21	17.5000	17.5000	16.9200	17.1500	+0.882%	23	5,767	-0.350%
2026-08-20	15.6800	17.6000	15.6800	17.0000	+17.241%	17	5,774	+0.529%
2026-08-19	13.3400	14.5000	13.3400	14.5000	+11.538%	2	5,760	+17.862%
2026-08-18	13.0000	13.0000	13.0000	13.0000	+20.148%	5	5,760	+31.462%
2026-08-17	10.8200	10.8200	10.8200	10.8200	+10.974%	2	5,755	+57.948%
2026-08-13	10.3300	10.3300	9.6000	9.7500	-13.564%	13	5,753	+75.282%
2026-08-12	10.4000	11.2800	10.0700	11.2800	+6.717%	28	5,752	+51.507%
2026-08-11	9.1900	10.5700	9.1900	10.5700	+18.764%	7	5,746	+61.684%
2026-08-10	8.0500	8.9000	8.0000	8.9000	+30.882%	12	5,743	+92.022%
2026-08-07	6.9000	6.9500	6.8000	6.8000	+3.030%	49	5,741	+151.324%
2026-08-06	6.3500	6.6000	6.0400	6.6000	+10.924%	55	5,752	+158.939%
2026-08-05	6.1600	6.2000	5.9500	5.9500	-18.493%	3	5,740	+187.227%
2026-08-04	6.8500	7.3000	6.8500	7.3000	-3.183%	60	5,741	+134.110%
2026-08-03	7.5400	7.5400	7.5400	7.5400	-2.078%	2	5,736	+126.658%
2026-07-31	7.7000	7.7000	7.7000	7.7000	-1.282%	1	5,736	+121.948%
2026-07-30	6.9000	7.8000	6.7000	7.8000	+8.333%	49	5,734	+119.103%
2026-07-29	7.4600	7.5500	7.2000	7.2000	+25.217%	9	5,729	+137.361%
2026-07-28	6.6000	6.6000	5.6600	5.7500	-20.139%	19	5,720	+197.217%
2026-07-27	7.4200	7.4200	7.2000	7.2000	-20.442%	6	5,721	+137.361%
2026-07-24	9.0000	9.0500	8.8700	9.0500	-3.209%	12	5,717	+88.840%
2026-07-23	9.4000	9.6500	9.2000	9.3500	+18.205%	26	5,717	+82.781%
2026-07-22	8.0000	8.1000	7.8000	7.9100	+13.813%	16	5,709	+116.056%
2026-07-21	7.0400	7.2000	6.9500	6.9500	+2.206%	23	5,717	+145.899%
2026-07-20	5.9000	6.9700	5.9000	6.8000	+16.239%	11	5,724	+151.324%
2026-07-17	6.4500	6.7500	5.7200	5.8500	+25.806%	38	5,723	+192.137%
2026-07-16	5.4000	5.4000	4.6500	4.6500	-4.908%	5	5,742	+267.527%
2026-07-14	4.7500	5.0000	4.7500	4.8900	-16.410%	18	5,733	+249.489%
2026-07-13	5.0500	5.8500	5.0000	5.8500	+30.000%	499	5,743	+192.137%
2026-07-09	4.5000	4.5000	4.5000	4.5000	-6.250%	1	5,686	+279.778%
2026-07-08	4.9500	5.2500	4.8000	4.8000	+39.130%	11	5,685	+256.042%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+8.833%	1	5,687	+395.362%
2026-07-06	3.1700	3.1700	3.1700	3.1700	-2.462%	2	5,686	+439.117%
2026-07-02	3.0500	3.2500	3.0500	3.2500	+3.175%	26	5,658	+425.846%
2026-07-01	3.1500	3.1500	3.1500	3.1500	-1.563%	1	5,658	+442.540%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-5.882%	1	5,658	+434.063%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-1.449%	2	5,659	+402.647%
2026-06-26	3.8000	3.8500	3.4500	3.4500	-13.750%	11	5,659	+395.362%
2026-06-25	4.0000	4.1500	4.0000	4.0000	-8.046%	258	5,661	+327.250%
2026-06-24	4.0500	4.3500	3.9500	4.3500	-20.909%	5	5,661	+292.874%
2026-06-23	5.2700	5.5000	5.2700	5.5000	+12.245%	12	5,658	+210.727%
2026-06-22	4.6500	5.2900	4.6500	4.9000	-15.808%	8	5,646	+248.776%
2026-06-17	5.7900	5.8500	5.6500	5.8200	-0.342%	6	5,641	+193.643%
2026-06-16	6.0000	6.0000	5.8400	5.8400	-15.362%	5	5,641	+192.637%
2026-06-15	6.4800	6.9500	6.2500	6.9000	-22.905%	22	5,640	+147.681%
2026-06-12	9.2000	9.2000	8.9500	8.9500	-21.834%	45	5,653	+90.950%
2026-06-10	10.9000	11.4500	10.9000	11.4500	+30.114%	2	5,653	+49.258%
2026-06-09	8.6100	8.8000	8.2500	8.8000	-14.146%	36	5,653	+94.205%
2026-06-08	10.2500	10.2500	10.2500	10.2500	+9.043%	1	5,635	+66.732%
2026-06-05	10.0000	10.0000	9.4000	9.4000	-6.000%	19	5,635	+81.809%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+4.712%	2	5,622	+70.900%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+4.372%	1	5,622	+78.953%
2026-06-02	8.6000	9.2500	8.6000	9.1500	+6.148%	26	5,621	+86.776%
2026-06-01	8.6600	8.7100	8.5500	8.6200	+10.513%	56	5,620	+98.260%
2026-05-29	7.9400	7.9400	7.5600	7.8000	-4.878%	32	5,670	+119.103%
2026-05-28	8.4500	8.4500	8.0000	8.2000	-3.529%	8	5,659	+108.415%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-8.602%	1	5,651	+101.059%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-19.897%	1	5,652	+83.763%
2026-05-22	11.4000	11.6100	11.3500	11.6100	-2.025%	9	5,657	+47.201%
2026-05-21	13.5000	13.5500	11.8500	11.8500	-6.324%	11	5,657	+44.219%
2026-05-20	14.2500	14.2500	12.6500	12.6500	-11.228%	2	5,657	+35.099%
2026-05-19	13.9000	14.2500	13.9000	14.2500	+10.039%	401	6,056	+19.930%
2026-05-18	12.9500	12.9500	12.9500	12.9500	+30.151%	1	6,056	+31.969%
2026-05-13	9.7000	9.9500	9.3500	9.9500	-1.970%	80	6,056	+71.759%
2026-05-12	9.6000	10.1500	9.5500	10.1500	+22.142%	41	6,022	+68.374%
2026-05-08	8.2600	8.3900	8.2600	8.3100	-10.162%	11	6,022	+105.656%
2026-05-07	8.8200	9.2500	8.1000	9.2500	-10.800%	34	6,011	+84.757%
2026-05-06	11.0000	11.0000	10.2800	10.3700	-23.469%	42	6,035	+64.802%
2026-05-05	13.4500	13.8500	13.4000	13.5500	+0.370%	9	6,003	+26.125%
2026-05-01	13.5000	13.5000	13.5000	13.5000	-11.649%	3	6,001	+26.593%
2026-04-30	14.6500	15.5000	14.6500	15.2800	+15.321%	5	6,001	+11.846%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+5.578%	3	6,002	+28.981%
2026-04-27	12.5500	12.5500	12.5500	12.5500	-2.713%	1	6,002	+36.175%
2026-04-24	12.9000	12.9000	12.9000	12.9000	+4.032%	1	6,001	+32.481%
2026-04-22	12.2500	12.4000	12.2500	12.4000	+20.039%	3	6,001	+37.823%
2026-04-21	10.2000	10.3300	10.2000	10.3300	+5.949%	10	6,000	+65.440%
2026-04-20	9.4500	9.7600	9.3500	9.7500	+10.795%	17	6,000	+75.282%
2026-04-17	8.0000	8.8000	7.2000	8.8000	-19.635%	2,054	6,000	+94.205%
2026-04-15	10.0000	10.9500	9.9000	10.9500	+2.624%	8	3,987	+56.073%
2026-04-14	11.4500	11.4500	10.5500	10.6700	-22.400%	74	3,991	+60.169%
2026-04-13	14.4500	14.4500	13.7500	13.7500	+5.769%	6	3,933	+24.291%
2026-04-10	13.0000	13.0000	13.0000	13.0000	-5.797%	2	3,934	+31.462%
2026-04-09	13.8000	13.8000	13.8000	13.8000	-7.383%	1	3,934	+23.841%
2026-04-08	13.5500	14.9000	11.5500	14.9000	-23.824%	45	3,934	+14.698%
2026-04-07	19.5000	19.5600	19.5000	19.5600	+4.543%	4	3,958	-12.628%
2026-04-02	18.7100	18.7100	18.7100	18.7100	+15.494%	15	3,956	-8.658%
2026-04-01	18.1400	18.1400	16.0000	16.2000	-13.646%	39	3,956	+5.494%
2026-03-31	20.9500	20.9500	18.7600	18.7600	-9.677%	6	3,977	-8.902%
2026-03-30	20.7700	20.7700	20.7700	20.7700	-3.709%	1	3,977	-17.718%
2026-03-27	21.5000	21.5700	21.5000	21.5700	+15.348%	4	3,976	-20.770%
2026-03-24	18.2500	19.3000	18.2500	18.7000	+7.163%	26	3,978	-8.610%
2026-03-23	17.4500	17.4500	17.2500	17.4500	+0.751%	14	3,957	-2.063%
2026-03-20	17.2000	17.3200	17.2000	17.3200	+8.589%	2	3,957	-1.328%
2026-03-19	15.5200	16.5500	15.4000	15.9500	+1.917%	920	1,397	+7.147%
2026-03-18	15.1500	16.2500	15.1500	15.6500	+7.931%	14	876	+9.201%
2026-03-17	13.9000	14.6500	13.9000	14.5000	-3.333%	23	868	+17.862%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+7.527%	10	866	+13.933%
2026-03-13	12.9200	14.2000	12.9200	13.9500	+38.119%	25	866	+22.509%
2026-03-11	10.3500	10.3500	10.1000	10.1000	+9.783%	401	867	+69.208%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-16.364%	1	467	+85.761%
2026-03-09	11.6300	11.6300	11.0000	11.0000	+3.774%	30	466	+55.364%
2026-03-05	10.6000	10.6000	10.6000	10.6000	+6.000%	2	441	+61.226%
2026-03-04	10.9500	10.9500	9.9500	10.0000	-14.749%	4	441	+70.900%
2026-03-03	13.3500	13.3500	11.6000	11.7300	+15.000%	159	439	+45.695%
2026-03-02	11.7700	11.7700	10.2000	10.2000	+24.390%	4	342	+67.549%
2026-02-27	8.2000	8.2000	8.2000	8.2000	+1.863%	1	343	+108.415%
2026-02-26	8.0500	8.0500	8.0500	8.0500	+21.053%	5	344	+112.298%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-7.639%	5	344	+156.992%
2026-02-23	7.8000	7.8000	7.2000	7.2000	-12.195%	8	344	+137.361%
2026-02-19	8.2000	8.2000	8.2000	8.2000	+6.494%	17	348	+108.415%
2026-02-18	7.2500	7.7000	7.1400	7.7000	+6.944%	23	331	+121.948%
2026-02-17	7.9000	7.9000	7.2000	7.2000	-4.382%	5	328	+137.361%
2026-02-13	7.7400	7.7500	7.2500	7.5300	+6.206%	6	333	+126.959%
2026-02-12	6.7300	7.7000	6.7300	7.0900	+1.141%	11	333	+141.044%
2026-02-11	7.0100	7.0100	7.0100	7.0100	+6.212%	10	329	+143.795%
2026-02-09	6.5000	6.7000	6.5000	6.6000	+6.452%	20	319	+158.939%
2026-02-06	6.0000	6.2000	6.0000	6.2000	+16.981%	4	316	+175.645%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-17.829%	1	318	+222.453%
2026-02-04	5.0500	6.4500	5.0500	6.4500	+34.656%	10	318	+164.961%
2026-02-03	4.7900	4.7900	4.7900	4.7900	+4.130%	3	313	+256.785%
2026-02-02	4.2000	4.6000	4.0000	4.6000	-5.350%	16	313	+271.522%
2026-01-30	4.7500	5.0500	4.4800	4.8600	-3.762%	21	315	+251.646%
2026-01-29	5.4500	5.4500	4.6000	5.0500	+14.773%	85	296	+238.416%
2026-01-28	4.2000	4.4000	4.2000	4.4000	+14.286%	3	237	+288.409%
2026-01-27	3.8500	3.8500	3.8500	3.8500	+11.594%	1	236	+343.896%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-1.429%	5	235	+395.362%
2026-01-16	3.7000	3.7000	3.4500	3.5000	-10.256%	9	224	+388.286%
2026-01-15	4.0000	4.0000	3.9000	3.9000	+18.182%	4	224	+338.205%
2026-01-13	3.3000	3.3000	3.3000	3.3000	+4.762%	5	224	+417.879%
2026-01-12	3.1500	3.1500	3.1500	3.1500	-10.000%	1	224	+442.540%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+8.025%	2	224	+388.286%
2026-01-06	3.2400	3.2400	3.2400	3.2400	-12.432%	1	226	+427.469%
2026-01-05	4.2000	4.2000	3.5000	3.7000	+46.825%	32	220	+361.892%
2025-12-18	2.5200	2.5200	2.5200	2.5200	-16.000%	1	220	+578.175%
2025-12-10	2.5500	3.0000	2.5500	3.0000	+27.660%	3	221	+469.667%
2025-12-04	2.3500	2.3500	2.3500	2.3500	+18.090%	3	220	+627.234%
2025-11-10	1.9900	1.9900	1.9900	1.9900	-5.238%	1	217	+758.794%
2025-10-31	2.1000	2.1000	2.1000	2.1000	-14.634%	1	218	+713.810%
2025-10-23	2.3500	2.4600	2.3500	2.4600	+21.782%	3	217	+594.715%
2025-10-20	2.0200	2.0200	2.0200	2.0200	+10.989%	1	217	+746.040%
2025-10-16	1.8200	1.8200	1.8200	1.8200	-6.186%	1	218	+839.011%
2025-10-15	2.1000	2.1000	1.9400	1.9400	-14.537%	4	218	+780.928%
2025-10-14	2.2700	2.2700	2.2700	2.2700	-34.203%	15	218	+652.863%
2025-10-06	3.4500	3.4500	3.4500	3.4500	+4.545%	20	233	+395.362%
2025-10-02	3.5000	3.5000	3.3000	3.3000	-2.941%	21	233	+417.879%
2025-09-30	3.4000	3.4000	3.4000	3.4000	+0.295%	1	218	+402.647%
2025-09-29	3.3900	3.3900	3.3900	3.3900	-21.163%	1	218	+404.130%
2025-09-26	4.3000	4.3000	4.3000	4.3000	+29.909%	1	219	+297.442%
2025-09-23	3.4000	3.4000	3.3000	3.3100	+27.799%	23	218	+416.314%
2025-09-22	2.5500	2.5900	2.5500	2.5900	+0.778%	2	213	+559.846%
2025-09-19	2.5700	2.5700	2.5700	2.5700	-26.571%	77	212	+564.981%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+18.644%	2	136	+388.286%
2025-09-09	2.7500	2.9500	2.7500	2.9500	+21.399%	2	136	+479.322%
2025-09-08	2.5000	2.5000	2.4300	2.4300	-10.332%	3	136	+603.292%
2025-09-05	2.6900	2.7100	2.6500	2.7100	-21.449%	6	136	+530.627%
2025-08-21	3.4500	3.4500	3.4500	3.4500	-12.658%	6	131	+395.362%
2025-08-11	3.9500	3.9500	3.9500	3.9500	+17.910%	1	125	+332.658%
2025-08-07	3.3700	3.3700	3.3500	3.3500	0.000%	4	127	+410.149%
2025-07-21	3.3500	3.3500	3.3500	3.3500	-27.174%	1	123	+410.149%
2025-07-09	4.6000	4.6000	4.6000	4.6000	+10.843%	1	124	+271.522%
2025-07-02	4.1500	4.1500	4.1500	4.1500	+9.211%	2	125	+311.807%
2025-07-01	3.8000	3.8000	3.8000	3.8000	+8.883%	2	123	+349.737%
2025-06-24	4.0000	4.0000	3.4900	3.4900	-35.370%	3	121	+389.685%
2025-06-23	5.4000	5.4000	5.4000	5.4000	+2.857%	1	120	+216.481%
2025-06-18	5.8500	5.8500	5.2500	5.2500	-7.733%	8	122	+225.524%
2025-06-17	5.6900	5.6900	5.6900	5.6900	-4.530%	1	122	+200.351%
2025-06-16	5.9600	5.9600	5.9600	5.9600	+19.200%	1	123	+186.745%
2025-06-12	5.0000	5.0000	5.0000	5.0000	+48.810%	1	123	+241.800%
2025-06-09	3.3600	3.3600	3.3600	3.3600	+2.439%	3	122	+408.631%
2025-06-06	3.2700	3.2800	3.2700	3.2800	-6.017%	14	122	+421.037%
2025-06-03	3.8200	3.8200	3.4900	3.4900	+23.322%	3	127	+389.685%
2025-05-28	2.8100	2.8300	2.8100	2.8300	-5.351%	56	125	+503.887%
2025-05-27	2.9900	2.9900	2.9900	2.9900	-9.394%	2	69	+471.572%
2025-05-22	3.3000	3.3000	3.3000	3.3000	-39.114%	1	67	+417.879%
2025-05-13	5.4200	5.4300	5.4200	5.4200	+7.753%	10	68	+215.314%
2025-05-02	5.0300	5.0300	5.0300	5.0300	+11.038%	2	58	+239.761%
2025-04-16	4.5300	4.5300	4.5300	4.5300	+12.968%	2	57	+277.263%
2025-04-08	5.2500	5.2500	4.0000	4.0100	+2.821%	15	55	+326.185%
2025-04-07	3.9000	3.9000	3.9000	3.9000	-11.964%	1	60	+338.205%
2025-04-04	4.4300	4.4300	4.4300	4.4300	-19.746%	10	60	+285.779%
2025-04-03	5.5200	5.5200	5.5200	5.5200	-24.384%	6	55	+209.601%
2025-03-24	7.3000	7.3000	7.3000	7.3000	-7.006%	1	49	+134.110%
2025-03-19	7.8500	7.8500	7.8500	7.8500	+20.955%	1	48	+117.707%
2025-03-14	6.4900	6.4900	6.4900	6.4900	+6.393%	2	47	+163.328%
2025-03-12	6.1000	6.1000	6.1000	6.1000	+45.238%	2	48	+180.164%
2025-03-04	4.2000	4.2000	4.2000	4.2000	-23.636%	2	46	+306.905%
2025-02-27	5.5000	5.5000	5.5000	5.5000	-10.569%	2	42	+210.727%
2025-02-24	6.1500	6.1500	6.1500	6.1500	0.000%	2	42	+177.886%
2025-02-19	6.1500	6.1500	6.1500	6.1500	+17.366%	2	40	+177.886%
2025-02-18	5.3000	5.3000	5.2400	5.2400	-4.029%	3	38	+226.145%
2025-02-13	5.4700	5.4700	5.4600	5.4600	-19.824%	2	35	+213.004%
2025-02-12	6.8100	6.8100	6.8100	6.8100	+17.414%	2	35	+150.954%
2025-02-10	5.8000	5.8000	5.8000	5.8000	-7.200%	2	33	+194.655%
2025-02-06	6.2500	6.2500	6.2500	6.2500	+10.035%	2	31	+173.440%
2025-02-04	5.6800	5.6800	5.6800	5.6800	+3.273%	2	29	+200.880%
2025-02-03	5.5000	5.5000	5.5000	5.5000	-10.569%	2	27	+210.727%
2025-01-31	6.1500	6.1500	6.1500	6.1500	-3.150%	4	25	+177.886%
2025-01-29	6.3500	6.3500	6.3500	6.3500	-9.929%	4	23	+169.134%
2025-01-28	7.0500	7.0500	7.0500	7.0500	+5.224%	2	19	+142.411%
2025-01-27	6.7000	6.7000	6.7000	6.7000	-13.212%	4	17	+155.075%
2025-01-24	7.7600	7.7600	7.7200	7.7200	+2.933%	8	13	+121.373%
2025-01-23	7.5000	7.5000	7.5000	7.5000	+3.022%	2	9	+127.867%
2025-01-22	7.5200	7.5200	7.2800	7.2800	-4.211%	3	7	+134.753%
2025-01-13	7.6000	7.6000	7.6000	7.6000	+24.590%	1	6	+124.868%
2024-12-30	6.1000	6.1000	6.1000	6.1000	+4.811%	1	6	+180.164%
2024-12-23	5.8200	5.8200	5.8200	5.8200	-2.838%	1	5	+193.643%
2024-12-20	5.9900	5.9900	5.9900	5.9900	-4.769%	1	4	+185.309%
2024-12-19	6.2500	6.2900	6.2500	6.2900	-7.500%	2	4	+171.701%
2024-12-17	6.8000	6.8000	6.8000	6.8000	-17.576%	1	2	+151.324%
2024-12-13	8.2500	8.2500	8.2500	8.2500	+2.740%	2	3	+107.152%
2024-12-11	8.0300	8.0300	8.0300	8.0300	-27.000%	2	3	+112.827%
2024-10-16	9.4000	11.0000	9.4000	11.0000	+31.894%	2	3	+55.364%
2024-09-27	8.3400	8.3400	8.3400	8.3400	0.000%	4	2	+104.916%