Dark

COP20270115C130
COP Jan 15 2027 130.00 Call (COP270115C00130000)
option OPRA

EOD

Jul 20, 2026

5.50+23.596%(+1.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.5500	5.5000	4.5500	5.5000	+23.596%	13	7,217	0.000%
2026-07-17	4.7500	4.7500	4.3000	4.4500	+9.877%	5	7,208	+23.596%
2026-07-16	4.0500	4.0500	4.0500	4.0500	+12.500%	5	7,203	+35.802%
2026-07-15	4.1000	4.1000	3.5000	3.6000	-3.743%	5	7,203	+52.778%
2026-07-14	3.7500	3.7500	3.7400	3.7400	-13.023%	9	7,203	+47.059%
2026-07-13	3.5800	4.4000	3.5800	4.3000	+41.447%	448	7,203	+27.907%
2026-07-10	2.9800	3.1000	2.9200	3.0400	-0.654%	4	7,089	+80.921%
2026-07-09	3.2500	3.2500	2.9700	3.0600	-17.297%	300	7,090	+79.739%
2026-07-08	3.4000	4.0000	3.4000	3.7000	+27.586%	21	7,204	+48.649%
2026-07-07	2.0600	2.9000	2.0600	2.9000	+22.881%	43	7,218	+89.655%
2026-07-01	2.3600	2.3600	2.3600	2.3600	-2.881%	3	7,243	+133.051%
2026-06-29	2.5300	2.5300	2.4300	2.4300	-6.538%	4	7,243	+126.337%
2026-06-26	2.7400	2.9800	2.6000	2.6000	-16.129%	7	7,244	+111.538%
2026-06-25	3.0000	3.1000	2.9800	3.1000	-1.587%	18	7,243	+77.419%
2026-06-24	3.7500	3.7500	3.1500	3.1500	-25.000%	12	7,233	+74.603%
2026-06-23	3.9000	4.2000	3.9000	4.2000	+4.218%	31	7,235	+30.952%
2026-06-22	4.1000	4.1000	3.9500	4.0300	+13.521%	5	7,236	+36.476%
2026-06-18	4.2000	4.2000	3.5000	3.5500	-22.826%	4,530	4,730	+54.930%
2026-06-16	4.7600	5.0000	4.2000	4.6000	-12.381%	29	4,730	+19.565%
2026-06-15	5.2500	5.2500	5.2500	5.2500	-33.544%	5	4,706	+4.762%
2026-06-12	7.5500	7.9000	7.5500	7.9000	+6.757%	62	4,701	-30.380%
2026-06-11	8.5500	8.6500	7.4000	7.4000	-20.856%	29	4,666	-25.676%
2026-06-10	9.1500	9.3500	9.1500	9.3500	+23.026%	2	4,639	-41.176%
2026-06-09	7.6000	7.6000	7.6000	7.6000	-3.797%	1	4,638	-27.632%
2026-06-05	7.7000	7.9500	7.7000	7.9000	+4.359%	8	4,641	-30.380%
2026-06-02	7.1800	7.6000	7.1800	7.5700	+0.265%	17	4,636	-27.345%
2026-06-01	7.5000	7.5500	7.5000	7.5500	+17.969%	16	4,637	-27.152%
2026-05-29	6.5000	6.5000	6.0500	6.4000	-4.478%	79	4,636	-14.063%
2026-05-28	6.8500	6.8500	6.6500	6.7000	-6.944%	20	4,568	-17.910%
2026-05-27	6.8000	7.2000	6.8000	7.2000	-17.714%	2	4,568	-23.611%
2026-05-26	8.7500	8.7500	8.7500	8.7500	-10.714%	1	4,570	-37.143%
2026-05-22	9.6000	9.8000	9.3000	9.8000	-0.508%	33	4,572	-43.878%
2026-05-21	9.8500	9.8500	9.8500	9.8500	-9.217%	1	4,572	-44.162%
2026-05-20	11.6000	11.6000	10.6000	10.8500	-10.033%	11	4,572	-49.309%
2026-05-19	11.6500	12.0600	11.6000	12.0600	+2.638%	35	4,595	-54.395%
2026-05-18	11.5000	11.7500	11.5000	11.7500	+16.337%	35	4,595	-53.191%
2026-05-15	9.9500	10.1000	9.9500	10.1000	+14.642%	30	4,595	-45.545%
2026-05-14	8.2000	8.8100	8.2000	8.8100	+11.519%	16	4,592	-37.571%
2026-05-13	7.8500	7.9000	7.7000	7.9000	-5.389%	73	4,561	-30.380%
2026-05-12	8.2000	8.4000	8.2000	8.3500	+9.150%	14	4,561	-34.132%
2026-05-11	7.1600	7.6500	7.1600	7.6500	+14.179%	65	4,561	-28.105%
2026-05-08	6.6500	6.9800	6.6500	6.7000	-4.286%	72	4,548	-17.910%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-19.075%	5	4,508	-21.429%
2026-05-06	8.6500	8.6500	8.6500	8.6500	-25.751%	1	4,513	-36.416%
2026-05-05	11.5500	11.7200	11.1000	11.6500	0.000%	43	4,514	-52.790%
2026-05-04	11.5000	11.6500	11.5000	11.6500	-7.319%	6	4,536	-52.790%
2026-04-29	12.8000	12.8000	12.2500	12.5700	+9.304%	16	4,536	-56.245%
2026-04-28	11.4500	11.5000	11.4500	11.5000	+15.578%	7	4,523	-52.174%
2026-04-27	10.7500	10.7500	9.9500	9.9500	-2.737%	11	4,516	-44.724%
2026-04-24	11.0000	11.0000	10.2300	10.2300	-14.465%	7	4,516	-46.237%
2026-04-23	11.0000	11.9600	11.0000	11.9600	+32.889%	5	4,511	-54.013%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+7.784%	4	4,508	-38.889%
2026-04-21	8.4000	8.4000	8.3500	8.3500	+13.144%	2	4,507	-34.132%
2026-04-20	7.3000	8.0000	7.3000	7.3800	+8.529%	99	4,507	-25.474%
2026-04-17	6.9500	6.9500	6.0300	6.8000	-30.256%	17	4,552	-19.118%
2026-04-16	9.3500	9.7900	9.3500	9.7500	+11.048%	5	4,544	-43.590%
2026-04-15	8.8000	9.0000	8.7800	8.7800	+0.343%	4	4,542	-37.358%
2026-04-14	9.0500	10.1700	8.6300	8.7500	-22.429%	53	4,543	-37.143%
2026-04-13	11.9000	12.3000	11.2800	11.2800	+5.224%	8	4,547	-51.241%
2026-04-10	10.6500	10.9500	10.6000	10.7200	-10.293%	23	4,543	-48.694%
2026-04-09	14.1000	14.1000	11.5000	11.9500	-7.364%	4	4,536	-53.975%
2026-04-08	10.9000	12.9000	10.9000	12.9000	-24.340%	59	4,534	-57.364%
2026-04-07	17.9000	17.9000	17.0500	17.0500	+4.601%	3	4,537	-67.742%
2026-04-06	16.8000	16.8000	16.3000	16.3000	+1.875%	6	4,536	-66.258%
2026-04-02	16.2000	16.2000	16.0000	16.0000	+8.844%	6	4,534	-65.625%
2026-04-01	14.5500	14.7000	14.0000	14.7000	-24.615%	5	4,534	-62.585%
2026-03-31	19.1000	19.5000	19.1000	19.5000	+5.978%	2	4,534	-71.795%
2026-03-30	19.0000	19.0000	18.4000	18.4000	-2.023%	26	4,534	-70.109%
2026-03-27	18.5200	19.2000	18.5000	18.7800	+4.160%	17	4,557	-70.714%
2026-03-26	17.3000	18.0300	17.3000	18.0300	+12.688%	5	4,551	-69.495%
2026-03-25	15.6400	16.0000	15.5000	16.0000	+0.503%	1,249	4,553	-65.625%
2026-03-24	16.0000	16.8100	15.9200	15.9200	+9.266%	485	4,204	-65.452%
2026-03-23	14.5000	15.0000	14.0000	14.5700	-1.886%	13	3,814	-62.251%
2026-03-20	14.8500	14.9700	14.4400	14.8500	+5.469%	13	3,809	-62.963%
2026-03-19	13.9000	14.0800	13.9000	14.0800	+10.000%	12	3,809	-60.938%
2026-03-18	13.0000	13.0000	12.7000	12.8000	+2.400%	7	3,821	-57.031%
2026-03-17	12.1000	12.5000	12.1000	12.5000	+8.696%	3	3,818	-56.000%
2026-03-16	12.0000	12.0000	11.5000	11.5000	-0.862%	2	3,817	-52.174%
2026-03-13	11.5000	11.6000	11.2000	11.6000	+5.455%	15	3,816	-52.586%
2026-03-12	11.4300	11.4300	11.0000	11.0000	+25.000%	9	3,823	-50.000%
2026-03-11	8.3500	8.8000	8.3000	8.8000	+6.667%	13	3,815	-37.500%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-11.481%	1	3,810	-33.333%
2026-03-06	9.5000	9.9000	9.3000	9.3200	-2.408%	10	3,810	-40.987%
2026-03-05	9.5500	9.5500	9.5500	9.5500	-4.975%	1	3,813	-42.408%
2026-03-03	11.1500	11.4000	10.0500	10.0500	-0.985%	100	3,814	-45.274%
2026-03-02	9.6000	10.1500	8.9400	10.1500	+36.242%	57	3,811	-45.813%
2026-02-27	6.7500	7.4500	6.7500	7.4500	+24.167%	16	3,804	-26.174%
2026-02-26	6.5000	6.5000	6.0000	6.0000	0.000%	24	3,804	-8.333%
2026-02-25	5.8000	6.1000	5.5900	6.0000	+2.215%	15	3,792	-8.333%
2026-02-24	5.4500	5.8700	5.4500	5.8700	+0.342%	19	3,792	-6.303%
2026-02-23	5.8500	5.8500	5.8500	5.8500	+0.515%	1	3,794	-5.983%
2026-02-20	6.5000	6.6000	5.8200	5.8200	-15.036%	30	3,794	-5.498%
2026-02-19	6.4500	7.1500	6.4500	6.8500	+10.484%	45	3,783	-19.708%
2026-02-18	5.8100	6.2500	5.8000	6.2000	+17.871%	1,500	3,774	-11.290%
2026-02-17	5.6000	5.6000	5.0500	5.2600	-17.813%	87	2,680	+4.563%
2026-02-13	6.2500	6.4000	6.2500	6.4000	+2.400%	23	2,631	-14.063%
2026-02-12	6.2000	6.3000	5.5000	6.2500	+7.759%	43	2,631	-12.000%
2026-02-11	5.5000	6.0000	5.5000	5.8000	+14.851%	8	2,620	-5.172%
2026-02-10	5.2800	5.2800	4.9500	5.0500	-1.942%	18	2,613	+8.911%
2026-02-09	5.1500	5.1500	5.1500	5.1500	0.000%	3	2,603	+6.796%
2026-02-06	4.8500	5.1500	4.6000	5.1500	+21.176%	11	2,603	+6.796%
2026-02-05	4.0000	4.7500	4.0000	4.2500	-22.727%	98	2,605	+29.412%
2026-02-04	5.0000	5.5000	4.7000	5.5000	+25.000%	47	2,600	0.000%
2026-02-03	4.0000	4.4000	4.0000	4.4000	+23.944%	16	2,592	+25.000%
2026-02-02	3.3000	4.0000	3.3000	3.5500	-11.250%	13	2,593	+54.930%
2026-01-30	3.8800	4.0200	3.6000	4.0000	-0.498%	25	2,592	+37.500%
2026-01-29	4.2000	4.3500	4.0200	4.0200	+8.649%	78	2,591	+36.816%
2026-01-28	3.1500	3.7000	3.1500	3.7000	+23.333%	26	2,585	+48.649%
2026-01-27	2.9500	3.0000	2.8900	3.0000	+9.091%	14	2,603	+83.333%
2026-01-26	3.0500	3.0500	2.7500	2.7500	-5.172%	15	2,601	+100.000%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+19.342%	10	2,601	+89.655%
2026-01-22	2.4300	2.4300	2.4300	2.4300	-10.000%	1	2,591	+126.337%
2026-01-21	2.8000	2.8000	2.7000	2.7000	+15.880%	3	2,592	+103.704%
2026-01-20	2.6500	2.7500	2.1700	2.3300	-15.884%	82	2,593	+136.052%
2026-01-16	2.7700	2.7900	2.7700	2.7700	-16.061%	211	2,436	+98.556%
2026-01-15	3.0000	3.3000	3.0000	3.3000	0.000%	4	2,436	+66.667%
2026-01-14	2.7000	3.8000	2.7000	3.3000	+24.528%	31	2,436	+66.667%
2026-01-13	2.6200	2.6500	2.6200	2.6500	+22.120%	39	2,439	+107.547%
2026-01-12	2.5000	2.5300	2.0900	2.1700	-26.689%	89	2,406	+153.456%
2026-01-09	3.1000	3.1000	2.8900	2.9600	+7.246%	157	2,372	+85.811%
2026-01-08	2.2000	2.8000	2.2000	2.7600	+45.263%	39	2,372	+99.275%
2026-01-07	2.3500	2.3500	1.9000	1.9000	-22.449%	30	2,373	+189.474%
2026-01-06	2.5900	2.8300	2.4000	2.4500	-14.035%	1,540	2,378	+124.490%
2026-01-05	3.1600	3.7500	2.5000	2.8500	+62.857%	39	873	+92.982%
2026-01-02	1.7500	1.7500	1.7500	1.7500	0.000%	1	873	+214.286%
2025-12-23	1.7500	1.7500	1.7500	1.7500	-30.556%	2	874	+214.286%
2025-12-12	2.5200	2.5200	2.5200	2.5200	+22.330%	20	872	+118.254%
2025-12-05	2.0600	2.0600	2.0600	2.0600	+32.903%	10	892	+166.990%
2025-12-03	1.5500	1.5500	1.5500	1.5500	-3.125%	1	902	+254.839%
2025-12-01	1.7100	1.7500	1.5800	1.6000	-0.621%	308	903	+243.750%
2025-11-21	1.6100	1.6100	1.6100	1.6100	-11.050%	1	903	+241.615%
2025-11-14	1.9800	1.9800	1.8100	1.8100	+24.828%	77	903	+203.867%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+3.571%	3	916	+279.310%
2025-11-04	1.7200	1.7200	1.4000	1.4000	-14.634%	2	919	+292.857%
2025-10-31	1.6400	1.6400	1.6400	1.6400	-6.818%	1	920	+235.366%
2025-10-30	1.7600	1.7600	1.7600	1.7600	+8.642%	2	921	+212.500%
2025-10-28	1.6200	1.6200	1.6200	1.6200	-4.706%	1	920	+239.506%
2025-10-24	1.7000	1.7000	1.7000	1.7000	-8.108%	2	921	+223.529%
2025-10-23	1.8500	1.8500	1.8500	1.8500	+23.333%	1	921	+197.297%
2025-10-21	1.4000	1.5000	1.4000	1.5000	-8.537%	11	921	+266.667%
2025-10-20	1.5000	1.6400	1.5000	1.6400	-10.383%	25	917	+235.366%
2025-10-17	1.5100	1.8300	1.5100	1.8300	+14.375%	650	917	+200.546%
2025-10-15	1.6000	1.6000	1.6000	1.6000	-42.029%	4	542	+243.750%
2025-10-06	2.7100	2.7900	2.6800	2.7600	+0.730%	40	545	+99.275%
2025-10-03	2.3800	2.7700	2.3800	2.7400	-1.439%	207	539	+100.730%
2025-10-02	2.7800	2.7800	2.7500	2.7800	+6.513%	12	451	+97.842%
2025-10-01	2.6100	2.6100	2.6100	2.6100	-14.426%	3	445	+110.728%
2025-09-25	3.0500	3.0500	3.0500	3.0500	+1.667%	1	448	+80.328%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+14.068%	2	447	+83.333%
2025-09-23	2.6300	2.6300	2.6300	2.6300	+26.442%	20	447	+109.125%
2025-09-19	2.0900	2.0900	2.0800	2.0800	-15.789%	6	437	+164.423%
2025-09-18	2.4700	2.4700	2.4700	2.4700	-3.137%	1	437	+122.672%
2025-09-17	2.5500	2.5500	2.5500	2.5500	+9.442%	1	438	+115.686%
2025-09-15	2.3300	2.3300	2.3300	2.3300	+16.500%	2	437	+136.052%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-42.857%	2	437	+175.000%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+23.239%	1	437	+57.143%
2025-08-21	2.9200	2.9200	2.8400	2.8400	+3.273%	2	436	+93.662%
2025-07-17	2.7500	2.7500	2.7500	2.7500	+1.852%	2	437	+100.000%
2025-07-16	2.7000	2.7000	2.7000	2.7000	-20.118%	1	439	+103.704%
2025-07-10	3.3900	3.3900	3.3800	3.3800	-12.208%	2	440	+62.722%
2025-07-08	3.8500	3.8500	3.8500	3.8500	+40.000%	1	438	+42.857%
2025-06-25	2.7500	2.7500	2.7500	2.7500	-45.545%	1	440	+100.000%
2025-06-23	5.0500	5.0500	5.0500	5.0500	+14.253%	1	440	+8.911%
2025-06-20	4.4200	4.4200	4.4200	4.4200	-7.917%	2	441	+24.434%
2025-06-18	4.8000	4.8000	4.8000	4.8000	+15.663%	1	443	+14.583%
2025-06-12	3.8500	4.1500	3.8500	4.1500	+18.571%	2	443	+32.530%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+40.000%	2	441	+57.143%
2025-06-02	2.5000	2.5000	2.5000	2.5000	+14.155%	3	442	+120.000%
2025-05-30	2.3600	2.3600	2.1900	2.1900	-10.612%	90	439	+151.142%
2025-05-27	2.4500	2.4500	2.4500	2.4500	+1.660%	1	439	+124.490%
2025-05-23	2.5000	2.5000	2.4100	2.4100	-23.492%	6	438	+128.216%
2025-05-20	3.1500	3.1500	3.1500	3.1500	-8.696%	2	438	+74.603%
2025-05-19	3.4600	3.4600	3.4500	3.4500	-19.767%	2	440	+59.420%
2025-05-13	4.3000	4.3000	4.3000	4.3000	+21.127%	1	441	+27.907%
2025-05-08	3.5500	3.5500	3.5500	3.5500	+5.970%	5	440	+54.930%
2025-05-06	3.3500	3.3500	3.3500	3.3500	-25.556%	1	435	+64.179%
2025-04-29	4.5000	4.5000	4.5000	4.5000	+4.651%	1	434	+22.222%
2025-04-24	4.3000	4.3000	4.3000	4.3000	+8.861%	2	435	+27.907%
2025-04-16	3.9500	3.9500	3.9500	3.9500	+5.898%	1	433	+39.241%
2025-04-14	3.6000	3.7300	3.6000	3.7300	+2.192%	2	434	+47.453%
2025-04-10	3.6500	3.6500	3.6500	3.6500	-25.051%	3	434	+50.685%
2025-04-03	4.8700	4.8700	4.8700	4.8700	-34.189%	1	437	+12.936%
2025-04-02	7.2500	7.4000	7.2000	7.4000	+5.714%	3	436	-25.676%
2025-03-26	7.0000	7.0000	7.0000	7.0000	+6.061%	1	436	-21.429%
2025-03-25	6.6000	6.6000	6.6000	6.6000	+5.600%	2	435	-16.667%
2025-03-24	6.2500	6.2500	6.2500	6.2500	+13.843%	1	437	-12.000%
2025-03-14	5.4900	5.4900	5.4900	5.4900	+24.490%	4	437	+0.182%
2025-03-11	4.4100	4.4100	4.4100	4.4100	+33.636%	3	439	+24.717%
2025-03-04	3.4500	3.4500	3.2500	3.3000	-22.353%	7	436	+66.667%
2025-03-03	4.2500	4.2500	4.2500	4.2500	-12.371%	2	430	+29.412%
2025-02-28	4.8500	4.8500	4.8500	4.8500	+6.593%	500	432	+13.402%
2025-02-27	4.5500	4.5500	4.5500	4.5500	-13.333%	4	178	+20.879%
2025-02-20	5.2500	5.2500	5.2500	5.2500	+20.413%	4	178	+4.762%
2025-02-18	4.4100	4.4100	4.3600	4.3600	-9.167%	2	174	+26.147%
2025-02-14	4.9400	4.9400	4.8000	4.8000	-1.031%	8	172	+14.583%
2025-02-10	4.8500	4.8500	4.8500	4.8500	-6.731%	4	172	+13.402%
2025-02-05	5.2000	5.2000	5.2000	5.2000	+14.286%	4	168	+5.769%
2025-02-03	4.5500	4.5500	4.5500	4.5500	-14.151%	4	164	+20.879%
2025-01-29	5.3000	5.3000	5.3000	5.3000	-10.169%	4	160	+3.774%
2025-01-28	5.9000	5.9000	5.9000	5.9000	+4.425%	4	156	-6.780%
2025-01-27	5.6500	5.6500	5.6500	5.6500	-13.077%	4	152	-2.655%
2025-01-24	6.5500	6.5500	6.5000	6.5000	+3.175%	64	148	-15.385%
2025-01-23	6.2900	6.7000	6.2500	6.3000	0.000%	103	116	-12.698%
2025-01-22	6.3000	6.3000	6.3000	6.3000	-8.029%	4	18	-12.698%
2025-01-21	6.8900	6.8900	6.8500	6.8500	+30.228%	2	14	-19.708%
2024-12-27	5.2900	5.3700	5.2600	5.2600	+5.200%	50	14	+4.563%
2024-12-20	5.1600	5.1600	5.0000	5.0000	-8.592%	10	37	+10.000%
2024-12-19	5.4700	5.4700	5.4700	5.4700	-1.971%	1	35	+0.548%
2024-12-18	5.5800	5.5800	5.5800	5.5800	-14.154%	1	35	-1.434%
2024-12-16	6.5000	6.5000	6.5000	6.5000	-7.801%	3	32	-15.385%
2024-12-13	7.0500	7.0500	7.0500	7.0500	+5.224%	50	32	-21.986%
2024-12-11	6.7000	6.7000	6.7000	6.7000	-4.694%	2	14	-17.910%
2024-12-06	7.0500	7.0500	7.0300	7.0300	-15.707%	12	12	-21.764%
2024-12-05	8.3400	8.3400	8.3400	8.3400	+18.298%	2	6	-34.053%
2024-12-04	7.0500	7.0500	7.0500	7.0500	-11.875%	1	7	-21.986%
2024-12-02	8.0000	8.0000	8.0000	8.0000	-10.615%	1	6	-31.250%
2024-11-29	8.9500	8.9500	8.9500	8.9500	+2.874%	2	5	-38.547%
2024-11-25	8.7000	8.7000	8.7000	8.7000	-21.267%	1	5	-36.782%
2024-11-13	11.0500	11.0500	11.0500	11.0500	-3.070%	1	4	-50.226%
2024-10-03	11.4000	11.4000	11.4000	11.4000	+5.360%	2	3	-51.754%
2024-10-02	10.8200	10.8200	10.8200	10.8200	+13.895%	2	3	-49.168%
2024-10-01	9.5000	9.5000	9.5000	9.5000	0.000%	2	2	-42.105%