Dark

COP20270115C135
COP Jan 15 2027 135.00 Call (COP270115C00135000)
option OPRA

EOD

Sep 3, 2026

11.15-7.083%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.9500	11.9500	11.1500	11.1500	-7.083%	7	1,951	0.000%
2026-09-02	11.0700	12.0000	10.9600	12.0000	+3.448%	30	1,951	-7.083%
2026-09-01	10.5800	11.6000	10.5800	11.6000	+25.405%	6	1,956	-3.879%
2026-08-31	9.8800	9.8800	8.7000	9.2500	+12.805%	22	1,952	+20.541%
2026-08-28	8.5000	8.5000	8.2000	8.2000	+10.811%	2	1,939	+35.976%
2026-08-27	7.4000	7.4000	7.4000	7.4000	-14.053%	1	1,939	+50.676%
2026-08-26	8.7800	9.4700	8.6100	8.6100	-11.692%	12	1,939	+29.501%
2026-08-25	9.2000	9.9300	9.2000	9.7500	-4.878%	10	1,939	+14.359%
2026-08-24	11.0000	11.0000	10.2500	10.2500	-10.324%	84	1,938	+8.780%
2026-08-21	11.8000	11.8000	11.3000	11.4300	+2.511%	1,009	1,934	-2.450%
2026-08-20	9.7500	11.4800	9.7500	11.1500	+27.429%	19	936	0.000%
2026-08-19	9.1000	9.5000	8.6500	8.7500	+7.362%	32	934	+27.429%
2026-08-18	8.2000	8.2000	8.1500	8.1500	+14.627%	2	917	+36.810%
2026-08-17	6.6500	7.1100	6.4500	7.1100	+6.278%	37	916	+56.821%
2026-08-14	6.8900	6.9000	6.5500	6.6900	+12.816%	129	903	+66.667%
2026-08-13	6.2000	6.2000	5.8000	5.9300	-11.493%	104	808	+88.027%
2026-08-12	6.7500	6.7500	6.7000	6.7000	+4.524%	9	798	+66.418%
2026-08-11	5.9500	6.4100	5.9500	6.4100	+16.545%	9	796	+73.947%
2026-08-10	4.9800	5.5000	4.9100	5.5000	+37.500%	20	794	+102.727%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+14.286%	1	789	+178.750%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-1.408%	1	789	+218.571%
2026-08-05	3.5500	3.5500	3.5500	3.5500	-22.826%	4	788	+214.085%
2026-07-31	4.5400	4.6000	4.5000	4.6000	+2.222%	143	784	+142.391%
2026-07-30	4.4000	4.5000	4.4000	4.5000	-4.255%	19	816	+147.778%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+17.500%	4	799	+137.234%
2026-07-27	4.3500	4.3500	4.0000	4.0000	-30.435%	22	795	+178.750%
2026-07-24	5.7500	5.7500	5.7500	5.7500	-4.167%	1	814	+93.913%
2026-07-23	5.8400	6.0000	5.8400	6.0000	+22.200%	19	813	+85.833%
2026-07-22	5.0000	5.0100	4.8000	4.9100	+15.529%	391	793	+127.088%
2026-07-21	4.1500	4.2500	4.1500	4.2500	+4.938%	2	574	+162.353%
2026-07-20	3.5500	4.0500	3.5500	4.0500	+8.289%	94	572	+175.309%
2026-07-17	3.7400	3.7400	3.7400	3.7400	+39.033%	10	524	+198.128%
2026-07-15	2.8100	2.8100	2.6900	2.6900	-18.731%	2	524	+314.498%
2026-07-13	3.0000	3.3100	3.0000	3.3100	+35.656%	55	523	+236.858%
2026-07-10	2.4400	2.4400	2.4400	2.4400	-12.545%	1	508	+356.967%
2026-07-08	2.8000	2.8200	2.7900	2.7900	+34.135%	18	508	+299.642%
2026-07-07	1.9400	2.0800	1.9100	2.0800	+18.182%	18	512	+436.058%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-6.383%	1	518	+533.523%
2026-07-01	1.8600	1.8800	1.8500	1.8800	-3.590%	25	519	+493.085%
2026-06-26	1.9800	1.9800	1.9400	1.9500	-22.311%	8	528	+471.795%
2026-06-24	2.4900	2.5100	2.4900	2.5100	-22.769%	18	529	+344.223%
2026-06-23	3.2000	3.3500	3.2000	3.2500	0.000%	3	547	+243.077%
2026-06-22	3.1000	3.2500	3.1000	3.2500	+18.613%	5	548	+243.077%
2026-06-18	2.7600	2.7600	2.7400	2.7400	-24.932%	4	547	+306.934%
2026-06-17	3.5000	3.6500	3.5000	3.6500	-2.667%	6	547	+205.479%
2026-06-16	3.7500	3.7500	3.6300	3.7500	-10.287%	19	547	+197.333%
2026-06-15	4.6500	4.6500	4.1800	4.1800	-32.689%	51	536	+166.746%
2026-06-11	6.2100	6.2100	6.2100	6.2100	-17.857%	1	510	+79.549%
2026-06-10	7.7300	7.7300	7.5600	7.5600	+31.023%	2	511	+47.487%
2026-06-09	5.4200	5.7700	5.4000	5.7700	-9.844%	13	511	+93.241%
2026-06-05	6.8000	6.8000	6.4000	6.4000	-6.841%	3	511	+74.219%
2026-06-04	7.0400	7.0700	6.8600	6.8700	+0.586%	17	509	+62.300%
2026-06-03	6.3500	6.8300	6.3500	6.8300	+32.621%	3	500	+63.250%
2026-05-29	5.1000	5.1500	5.1000	5.1500	-15.296%	16	501	+116.505%
2026-05-28	5.9000	6.0800	5.9000	6.0800	+1.333%	6	503	+83.388%
2026-05-27	5.8000	6.0000	5.8000	6.0000	-26.740%	23	498	+85.833%
2026-05-22	8.1800	8.1900	8.1800	8.1900	-9.000%	3	499	+36.142%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+2.857%	10	499	+23.889%
2026-05-20	8.7500	8.7500	8.7500	8.7500	-12.060%	1	499	+27.429%
2026-05-19	9.9000	9.9500	9.9000	9.9500	-0.500%	7	446	+12.060%
2026-05-18	9.4500	10.0000	9.4500	10.0000	+16.959%	54	446	+11.500%
2026-05-15	8.2500	8.5500	8.2500	8.5500	+34.646%	18	446	+30.409%
2026-05-13	6.5000	6.5000	6.3500	6.3500	+5.482%	19	441	+75.591%
2026-05-11	6.0200	6.0200	6.0200	6.0200	+3.259%	2	433	+85.216%
2026-05-07	5.8300	5.8300	5.8300	5.8300	-40.510%	1	431	+91.252%
2026-05-05	9.5800	9.8000	9.5800	9.8000	+2.083%	86	431	+13.776%
2026-05-01	9.3000	9.7200	9.1000	9.6000	-10.946%	203	560	+16.146%
2026-04-30	10.7800	10.7800	10.7800	10.7800	+10.564%	1	560	+3.432%
2026-04-28	9.7000	10.1000	9.6500	9.7500	+13.109%	32	560	+14.359%
2026-04-27	8.6200	8.6200	8.6200	8.6200	+7.750%	1	560	+29.350%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-11.797%	2	560	+39.375%
2026-04-22	8.3100	9.0700	8.3100	9.0700	+37.633%	13	559	+22.933%
2026-04-21	6.2600	6.6200	6.0000	6.5900	+3.130%	9	559	+69.196%
2026-04-20	6.1500	6.4600	5.6500	6.3900	+18.333%	106	559	+74.491%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-34.146%	1	561	+106.481%
2026-04-16	8.0500	8.2000	8.0500	8.2000	+8.609%	4	562	+35.976%
2026-04-15	7.6000	7.7000	7.4000	7.5500	-2.581%	35	561	+47.682%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-11.932%	1	561	+43.871%
2026-04-13	10.0500	10.0500	8.8000	8.8000	-1.012%	21	560	+26.705%
2026-04-10	8.9500	9.3000	8.8100	8.8900	-12.327%	97	571	+25.422%
2026-04-09	11.6500	11.6500	10.1400	10.1400	-8.235%	2	552	+9.961%
2026-04-08	10.3500	11.0500	10.0000	11.0500	-24.573%	25	552	+0.905%
2026-04-07	15.4500	15.9500	14.6100	14.6500	+6.159%	340	532	-23.891%
2026-04-06	13.9500	13.9500	13.8000	13.8000	-1.989%	2	303	-19.203%
2026-04-02	16.0000	16.0000	14.0800	14.0800	+15.885%	7	298	-20.810%
2026-04-01	12.2500	12.4500	12.1000	12.1500	-26.542%	12	298	-8.230%
2026-03-27	16.1000	16.7600	16.1000	16.5400	+2.733%	5	286	-32.588%
2026-03-26	15.0800	16.1000	15.0800	16.1000	+19.348%	4	287	-30.745%
2026-03-25	13.3200	13.4900	13.3200	13.4900	-1.891%	2	286	-17.346%
2026-03-24	13.7500	13.7500	13.7500	13.7500	+7.422%	1	286	-18.909%
2026-03-23	11.8000	12.8000	11.8000	12.8000	-0.698%	8	286	-12.891%
2026-03-20	12.0300	13.2500	12.0300	12.8900	+14.578%	15	287	-13.499%
2026-03-18	11.0000	11.4000	11.0000	11.2500	+7.143%	8	281	-0.889%
2026-03-17	10.6000	10.6500	10.5000	10.5000	+14.130%	8	276	+6.190%
2026-03-12	8.6500	9.2000	8.6500	9.2000	+25.170%	50	270	+21.196%
2026-03-11	7.2000	7.3500	7.2000	7.3500	+2.083%	2	262	+51.701%
2026-03-10	6.9000	7.2000	6.9000	7.2000	-12.302%	3	262	+54.861%
2026-03-09	8.1400	8.2100	8.1400	8.2100	+1.358%	2	265	+35.810%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+3.185%	1	264	+37.654%
2026-03-05	7.4000	7.9000	7.3500	7.8500	-14.674%	8	263	+42.038%
2026-03-03	10.4000	10.4000	9.2000	9.2000	+22.667%	35	262	+21.196%
2026-03-02	7.5000	7.5000	7.4500	7.5000	+23.762%	14	295	+48.667%
2026-02-27	6.0000	6.0600	6.0000	6.0600	+20.000%	4	297	+83.993%
2026-02-24	4.8000	5.0500	4.8000	5.0500	-0.591%	30	297	+120.792%
2026-02-20	4.9500	5.0800	4.9500	5.0800	+7.627%	3	315	+119.488%
2026-02-18	4.8000	4.8000	4.7200	4.7200	+15.122%	18	313	+136.229%
2026-02-17	5.0500	5.0500	4.0500	4.1000	-18.812%	107	296	+171.951%
2026-02-12	5.0000	5.0500	4.7500	5.0500	+21.687%	5	199	+120.792%
2026-02-06	4.0400	4.1500	4.0400	4.1500	-5.682%	38	198	+168.675%
2026-02-05	4.4000	4.4000	4.4000	4.4000	+1.149%	2	160	+153.409%
2026-02-04	4.3500	4.3500	4.3500	4.3500	+24.286%	1	162	+156.322%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+6.061%	1	162	+218.571%
2026-01-30	3.3000	3.3000	3.3000	3.3000	+57.143%	1	163	+237.879%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+6.599%	1	163	+430.952%
2026-01-20	2.1500	2.1500	1.9700	1.9700	-29.137%	5	163	+465.990%
2026-01-14	2.7000	2.7800	2.7000	2.7800	+26.364%	2	159	+301.079%
2026-01-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	159	+406.818%
2026-01-08	2.2000	2.2000	2.0800	2.2000	+2.804%	11	159	+406.818%
2026-01-06	2.1400	2.1400	2.1400	2.1400	-2.727%	1	148	+421.028%
2026-01-05	2.3100	2.3100	2.1600	2.2000	+50.685%	60	149	+406.818%
2026-01-02	1.2800	1.4600	1.2800	1.4600	+10.606%	7	199	+663.699%
2025-12-30	1.3200	1.3200	1.3200	1.3200	-31.606%	10	204	+744.697%
2025-12-19	1.9300	1.9300	1.9300	1.9300	-1.026%	1	204	+477.720%
2025-12-12	1.9500	1.9500	1.9500	1.9500	+75.676%	25	203	+471.795%
2025-12-01	1.3100	1.3100	1.1100	1.1100	-5.128%	202	228	+904.505%
2025-11-28	1.1700	1.1700	1.1700	1.1700	+0.862%	1	376	+852.991%
2025-11-11	1.2000	1.3300	1.1600	1.1600	+7.407%	54	430	+861.207%
2025-11-04	1.0800	1.0800	1.0800	1.0800	-6.897%	1	430	+932.407%
2025-10-21	1.1600	1.1600	1.1600	1.1600	-16.547%	3	429	+861.207%
2025-10-15	1.3900	1.3900	1.3900	1.3900	+19.828%	233	426	+702.158%
2025-10-14	1.1600	1.1600	1.1600	1.1600	-18.881%	48	280	+861.207%
2025-10-13	1.4500	1.4500	1.4300	1.4300	-35.000%	4	280	+679.720%
2025-10-06	2.2400	2.2400	2.2000	2.2000	+3.774%	60	282	+406.818%
2025-10-03	1.9200	2.1600	1.9200	2.1200	+7.071%	42	275	+425.943%
2025-10-02	1.9500	2.0200	1.9500	1.9800	-35.922%	50	256	+463.131%
2025-09-26	3.0900	3.0900	3.0900	3.0900	+47.847%	30	221	+260.841%
2025-09-23	2.0800	2.0900	2.0800	2.0900	+15.470%	21	221	+433.493%
2025-09-22	1.8100	1.8100	1.8100	1.8100	+9.036%	1	211	+516.022%
2025-09-19	1.6400	1.6600	1.6400	1.6600	+14.483%	6	210	+571.687%
2025-09-08	1.4200	1.4500	1.4200	1.4500	-12.651%	2	210	+668.966%
2025-09-05	1.6800	1.7000	1.6600	1.6600	-39.855%	10	209	+571.687%
2025-08-29	2.8300	2.8300	2.7600	2.7600	+3.759%	85	199	+303.986%
2025-08-25	2.0500	2.6600	2.0500	2.6600	+16.667%	89	199	+319.173%
2025-08-21	2.2000	2.4300	2.2000	2.2800	-6.557%	167	222	+389.035%
2025-08-12	2.2600	2.6500	2.2600	2.4400	+7.965%	34	57	+356.967%
2025-08-11	2.2600	2.2600	2.2600	2.2600	+56.944%	10	79	+393.363%
2025-08-07	1.8600	1.8600	1.4400	1.4400	-47.636%	38	89	+674.306%
2025-07-31	2.7500	2.7500	2.7500	2.7500	-25.876%	150	85	+305.455%
2025-07-28	3.7100	3.7100	3.7100	3.7100	+56.540%	43	181	+200.539%
2025-07-22	2.3400	2.3900	2.3400	2.3700	+11.792%	10	181	+370.464%
2025-07-21	2.0000	2.1200	2.0000	2.1200	-8.225%	2	181	+425.943%
2025-07-16	2.3100	2.3100	2.3100	2.3100	-14.444%	6	181	+382.684%
2025-07-07	2.7000	2.7000	2.7000	2.7000	-1.818%	5	181	+312.963%
2025-07-02	2.7500	2.7500	2.7500	2.7500	+8.696%	1	181	+305.455%
2025-07-01	2.5300	2.5300	2.5300	2.5300	+35.294%	2	180	+340.711%
2025-06-27	1.5700	1.8700	1.5700	1.8700	-17.257%	43	178	+496.257%
2025-06-25	2.2600	2.2600	2.2600	2.2600	-15.985%	1	178	+393.363%
2025-06-24	2.6800	2.6900	2.6800	2.6900	-5.614%	5	179	+314.498%
2025-06-23	3.1000	3.1000	2.8500	2.8500	-21.053%	3	179	+291.228%
2025-06-18	3.6100	3.6100	3.6100	3.6100	-5.000%	2	181	+208.864%
2025-06-17	4.3200	4.3200	3.8000	3.8000	-3.553%	4	181	+193.421%
2025-06-13	3.9900	3.9900	3.9400	3.9400	+20.122%	10	179	+182.995%
2025-06-11	3.0000	3.2900	3.0000	3.2800	+71.728%	17	179	+239.939%
2025-05-29	1.9100	1.9100	1.8900	1.9100	-4.500%	3	179	+483.770%
2025-05-23	2.0000	2.0000	2.0000	2.0000	-20.000%	4	180	+457.500%
2025-05-21	2.5000	2.5000	2.5000	2.5000	-6.716%	2	180	+346.000%
2025-05-19	2.8300	2.8400	2.6800	2.6800	-17.538%	15	180	+316.045%
2025-05-12	3.2500	3.2500	3.2500	3.2500	+19.048%	10	180	+243.077%
2025-05-08	2.9400	3.0500	2.6600	2.7300	-24.586%	10	180	+308.425%
2025-04-11	3.3800	3.6300	3.3100	3.6200	+21.886%	304	180	+208.011%
2025-04-08	2.9700	2.9700	2.9700	2.9700	-25.750%	6	36	+275.421%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-35.484%	1	30	+178.750%
2025-04-02	6.2000	6.2000	6.2000	6.2000	+8.772%	1	31	+79.839%
2025-03-20	5.7000	5.7000	5.7000	5.7000	+7.345%	2	30	+95.614%
2025-03-17	5.3100	5.3100	5.3100	5.3100	+3.509%	1	28	+109.981%
2025-03-14	5.1300	5.1300	5.1300	5.1300	+68.197%	4	28	+117.349%
2025-03-06	3.0500	3.0500	3.0500	3.0500	+4.452%	1	29	+265.574%
2025-03-04	2.9200	2.9200	2.9200	2.9200	-16.571%	1	29	+281.849%
2025-02-18	3.5000	3.5000	3.5000	3.5000	-12.500%	1	29	+218.571%
2025-02-13	4.0000	4.0000	4.0000	4.0000	-14.894%	1	30	+178.750%
2025-02-12	4.7000	4.7700	4.7000	4.7000	+7.062%	12	30	+137.234%
2025-02-04	4.3900	4.3900	4.3900	4.3900	+6.295%	1	22	+153.986%
2025-01-31	4.1300	4.1300	4.1300	4.1300	-13.053%	4	21	+169.976%
2025-01-29	4.7500	4.7500	4.7500	4.7500	-22.131%	1	19	+134.737%
2025-01-13	6.1000	6.1000	6.1000	6.1000	+12.132%	2	18	+82.787%
2025-01-10	5.4400	5.4400	5.4400	5.4400	+4.415%	2	16	+104.963%
2025-01-03	5.2000	5.2100	5.2000	5.2100	+18.409%	4	15	+114.012%
2024-12-19	4.4000	4.4000	4.4000	4.4000	-5.376%	1	13	+153.409%
2024-12-18	4.8000	4.8000	4.5500	4.6500	-10.577%	5	13	+139.785%
2024-12-16	5.2000	5.2000	5.2000	5.2000	-5.455%	3	15	+114.423%
2024-12-13	5.5000	5.5000	5.5000	5.5000	-4.014%	4	15	+102.727%
2024-12-11	5.7300	5.7300	5.7300	5.7300	-9.048%	2	17	+94.590%
2024-10-30	6.3000	6.3000	6.3000	6.3000	-3.963%	3	15	+76.984%
2024-10-23	6.5600	6.5600	6.5600	6.5600	-7.606%	7	12	+69.970%
2024-10-16	7.1000	7.1000	7.1000	7.1000	-27.551%	3	5	+57.042%
2024-10-09	9.8000	9.8000	9.8000	9.8000	+56.300%	1	2	+13.776%
2024-09-27	6.3500	6.3500	6.2700	6.2700	-25.623%	4	2	+77.831%
2024-09-23	8.4300	8.4300	8.4300	8.4300	0.000%	1	1	+32.266%