Dark

COP20270115C140
COP Jan 15 2027 140.00 Call (COP270115C00140000)
option OPRA

EOD

Sep 3, 2026

8.95-7.922%(-0.77)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.4500	9.4500	8.9500	8.9500	-7.922%	12	1,199	0.000%
2026-09-02	8.8800	9.7200	8.8800	9.7200	+8.847%	26	1,195	-7.922%
2026-09-01	8.1500	8.9300	8.1500	8.9300	+24.547%	22	1,190	+0.224%
2026-08-31	7.9000	7.9000	7.1700	7.1700	+14.720%	3	1,201	+24.826%
2026-08-28	6.2500	6.2500	6.2500	6.2500	+0.482%	10	1,199	+43.200%
2026-08-27	6.2200	6.2200	6.2200	6.2200	-8.529%	3	1,189	+43.891%
2026-08-26	7.3000	7.3000	6.8000	6.8000	-12.932%	3	1,189	+31.618%
2026-08-25	7.7500	7.8100	7.7500	7.8100	-4.172%	2	1,190	+14.597%
2026-08-24	8.4000	8.4000	8.1500	8.1500	-9.444%	7	1,189	+9.816%
2026-08-21	9.3200	9.3200	8.9000	9.0000	+0.559%	19	1,186	-0.556%
2026-08-20	8.9500	9.4500	8.9500	8.9500	+19.813%	30	1,173	0.000%
2026-08-19	6.7500	7.4700	6.7500	7.4700	+12.331%	8	1,152	+19.813%
2026-08-18	6.1000	6.6500	6.1000	6.6500	+16.872%	33	1,147	+34.586%
2026-08-17	5.0000	5.6900	5.0000	5.6900	+16.122%	19	1,127	+57.293%
2026-08-14	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,107	+82.653%
2026-08-13	4.8000	4.8500	4.4500	4.5000	-12.621%	70	1,106	+98.889%
2026-08-12	4.9800	5.1500	4.9800	5.1500	+6.625%	17	1,106	+73.786%
2026-08-11	4.9000	4.9500	4.8300	4.8300	+29.491%	12	1,095	+85.300%
2026-08-10	3.6400	3.7300	3.6400	3.7300	+30.877%	3	1,084	+139.946%
2026-08-07	2.8500	2.8500	2.8500	2.8500	+11.328%	1	1,083	+214.035%
2026-08-05	2.6100	2.6100	2.5000	2.5600	-10.175%	71	1,083	+249.609%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-13.636%	3	1,096	+214.035%
2026-08-03	3.6000	3.6000	3.3000	3.3000	-13.158%	8	1,099	+171.212%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,091	+135.526%
2026-07-30	3.4000	3.4000	3.4000	3.4000	+7.937%	2	1,091	+163.235%
2026-07-28	3.1400	3.1500	2.8600	3.1500	-25.532%	26	1,089	+184.127%
2026-07-24	4.5000	4.5000	4.2300	4.2300	-7.237%	16	1,074	+111.584%
2026-07-23	4.5600	4.5600	4.5600	4.5600	+16.031%	5	1,073	+96.272%
2026-07-22	3.8500	3.9500	3.8500	3.9300	+26.774%	94	1,071	+127.735%
2026-07-21	3.0000	3.3000	3.0000	3.1000	-1.587%	21	1,064	+188.710%
2026-07-20	2.8000	3.1500	2.8000	3.1500	+6.061%	114	1,055	+184.127%
2026-07-17	3.0000	3.0000	2.9700	2.9700	+45.588%	11	956	+201.347%
2026-07-15	2.1500	2.1500	2.0400	2.0400	+4.615%	2	955	+338.725%
2026-07-09	1.9500	1.9500	1.9500	1.9500	-8.451%	1	955	+358.974%
2026-07-08	2.2000	2.2000	2.1300	2.1300	+33.125%	34	955	+320.188%
2026-07-07	1.2900	1.6000	1.2900	1.6000	+12.676%	10	976	+459.375%
2026-07-01	1.4700	1.4700	1.4000	1.4200	-5.333%	41	978	+530.282%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+1.351%	3	973	+496.667%
2026-06-26	1.6800	1.6800	1.4800	1.4800	-14.943%	12	981	+504.730%
2026-06-25	1.7400	1.7400	1.7400	1.7400	-8.421%	1	982	+414.368%
2026-06-24	1.8600	1.9000	1.8600	1.9000	-27.203%	8	982	+371.053%
2026-06-23	2.6000	2.6100	2.5600	2.6100	+6.098%	5	982	+242.912%
2026-06-22	2.4500	2.4600	2.4500	2.4600	-15.172%	5	979	+263.821%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-18.310%	2	982	+208.621%
2026-06-15	3.3500	3.5500	3.2500	3.5500	-27.551%	23	980	+152.113%
2026-06-12	4.9000	4.9000	4.9000	4.9000	+6.522%	2	980	+82.653%
2026-06-11	5.8100	5.8100	4.6000	4.6000	-14.019%	176	978	+94.565%
2026-06-08	5.9000	5.9000	5.3500	5.3500	+1.905%	8	977	+67.290%
2026-06-05	5.6500	5.6500	5.2500	5.2500	-7.895%	279	972	+70.476%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+7.547%	3	1,042	+57.018%
2026-06-03	5.6000	5.6000	5.3000	5.3000	+17.778%	32	1,040	+68.868%
2026-06-01	4.8800	4.8800	4.5000	4.5000	+5.882%	4	1,028	+98.889%
2026-05-29	4.0000	4.2600	3.9000	4.2500	-13.265%	78	1,027	+110.588%
2026-05-27	4.7000	4.9000	4.7000	4.9000	-16.525%	21	1,033	+82.653%
2026-05-26	5.8700	5.8700	5.8700	5.8700	-12.649%	1	1,030	+52.470%
2026-05-22	6.5000	6.7200	6.5000	6.7200	-5.485%	5	1,026	+33.185%
2026-05-21	7.1800	7.1800	7.1100	7.1100	-4.049%	55	991	+25.879%
2026-05-20	7.4100	7.4100	7.4100	7.4100	-11.257%	1	991	+20.783%
2026-05-19	8.6000	8.6000	8.3500	8.3500	+4.375%	17	969	+7.186%
2026-05-18	7.9500	8.1500	7.9000	8.0000	+15.108%	30	969	+11.875%
2026-05-15	6.8500	7.0000	6.8500	6.9500	+10.143%	9	969	+28.777%
2026-05-14	6.3100	6.3100	6.3100	6.3100	+22.524%	1	960	+41.838%
2026-05-13	5.3000	5.3000	5.1500	5.1500	+3.000%	18	960	+73.786%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-12.281%	10	960	+79.000%
2026-05-06	5.9000	5.9000	5.7000	5.7000	-28.212%	13	950	+57.018%
2026-05-05	8.1500	8.6000	7.9400	7.9400	+5.867%	18	941	+12.720%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-11.765%	1	953	+19.333%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-7.609%	1	951	+5.294%
2026-04-29	8.8000	9.2000	8.8000	9.2000	+13.300%	18	951	-2.717%
2026-04-28	8.1500	8.2000	8.1200	8.1200	+0.870%	21	952	+10.222%
2026-04-23	8.0500	8.0500	8.0500	8.0500	+29.839%	1	950	+11.180%
2026-04-21	6.2000	6.2000	6.2000	6.2000	+18.774%	1	949	+44.355%
2026-04-20	5.1900	5.2200	4.5500	5.2200	+33.846%	15	949	+71.456%
2026-04-17	3.9000	3.9000	3.9000	3.9000	-43.478%	2	940	+129.487%
2026-04-16	6.6500	6.9500	6.6500	6.9000	+18.966%	473	940	+29.710%
2026-04-15	5.5000	5.8000	5.5000	5.8000	-10.769%	3	629	+54.310%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-20.732%	1	627	+37.692%
2026-04-13	8.2000	8.2000	8.2000	8.2000	+8.609%	1	627	+9.146%
2026-04-10	7.5100	7.7400	7.5100	7.5500	-14.689%	6	626	+18.543%
2026-04-09	9.8500	9.8500	8.8500	8.8500	+1.724%	6	631	+1.130%
2026-04-08	8.6500	8.7000	8.6500	8.7000	-33.077%	2	632	+2.874%
2026-04-07	14.9800	14.9800	13.0000	13.0000	+4.000%	8	631	-31.154%
2026-04-06	12.6800	12.6800	12.4000	12.5000	+3.306%	105	629	-28.400%
2026-04-02	12.1000	12.2000	11.8500	12.1000	+12.037%	17	613	-26.033%
2026-04-01	11.1800	11.1800	10.6300	10.8000	-13.253%	27	613	-17.130%
2026-03-31	14.9500	15.0000	11.9000	12.4500	-9.913%	32	601	-28.112%
2026-03-30	13.8200	13.8200	13.8200	13.8200	-2.676%	1	597	-35.239%
2026-03-27	14.0000	14.3900	14.0000	14.2000	+2.899%	6	598	-36.972%
2026-03-26	13.8000	13.8000	13.8000	13.8000	+14.523%	1	598	-35.145%
2026-03-24	12.2000	12.2000	12.0500	12.0500	+9.545%	23	597	-25.726%
2026-03-23	10.8500	11.0000	10.2000	11.0000	0.000%	61	577	-18.636%
2026-03-20	10.4300	11.3000	10.4300	11.0000	+9.344%	17	534	-18.636%
2026-03-19	10.0000	10.5000	9.8500	10.0600	+7.021%	15	524	-11.034%
2026-03-18	9.0500	9.7000	9.0500	9.4000	+6.215%	6	516	-4.787%
2026-03-17	9.0000	9.0000	8.8500	8.8500	+8.589%	3	512	+1.130%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+1.875%	2	509	+9.816%
2026-03-12	7.3500	8.0000	7.3500	8.0000	+28.000%	18	509	+11.875%
2026-03-11	6.2500	6.2500	6.2500	6.2500	+7.759%	1	496	+43.200%
2026-03-10	6.1000	6.1000	5.8000	5.8000	-19.668%	103	495	+54.310%
2026-03-09	6.6800	7.2200	6.6800	7.2200	+11.077%	4	593	+23.961%
2026-03-06	6.7500	6.8500	6.5000	6.5000	+3.011%	102	596	+37.692%
2026-03-05	6.1000	6.3100	6.0000	6.3100	+14.727%	5	594	+41.838%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-23.611%	1	589	+62.727%
2026-03-03	7.1000	7.2000	7.1000	7.2000	+10.769%	4	588	+24.306%
2026-03-02	7.2500	7.2500	6.5000	6.5000	+28.458%	2	588	+37.692%
2026-02-27	4.3000	5.0600	4.3000	5.0600	+23.415%	6	586	+76.877%
2026-02-24	3.9500	4.1000	3.9400	4.1000	-1.679%	6	584	+118.293%
2026-02-20	4.1700	4.1700	4.1700	4.1700	-16.600%	1	583	+114.628%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+28.205%	1	582	+79.000%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-4.878%	17	582	+129.487%
2026-02-13	4.0500	4.3500	4.0500	4.1000	+20.588%	37	531	+118.293%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+26.394%	1	531	+163.235%
2026-02-03	2.6900	2.6900	2.6900	2.6900	-4.610%	5	532	+232.714%
2026-01-29	2.8000	2.8500	2.7900	2.8200	+31.163%	12	537	+217.376%
2026-01-28	2.0500	2.1500	2.0500	2.1500	+39.610%	6	539	+316.279%
2026-01-27	1.5400	1.5400	1.5400	1.5400	+2.667%	1	534	+481.169%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-11.765%	1	534	+496.667%
2026-01-21	1.6500	1.7000	1.6500	1.7000	0.000%	5	534	+426.471%
2026-01-20	1.7000	1.7000	1.7000	1.7000	-0.585%	8	538	+426.471%
2026-01-16	1.7100	1.7100	1.7100	1.7100	+9.615%	3	528	+423.392%
2026-01-08	1.5800	1.5800	1.5500	1.5600	-5.455%	11	528	+473.718%
2026-01-06	1.6500	1.6500	1.6500	1.6500	-4.624%	1	517	+442.424%
2026-01-05	1.7700	1.7700	1.6800	1.7300	-17.619%	3	517	+417.341%
2025-12-10	1.1800	2.1000	1.1800	2.1000	+81.034%	92	517	+326.190%
2025-12-08	1.1600	1.1600	1.1600	1.1600	+28.889%	10	609	+671.552%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-9.091%	5	619	+894.444%
2025-12-01	0.8500	0.9900	0.8500	0.9900	-10.000%	30	619	+804.040%
2025-11-14	1.1000	1.1000	1.1000	1.1000	+23.596%	5	649	+713.636%
2025-11-06	0.8900	0.8900	0.8900	0.8900	-4.301%	5	649	+905.618%
2025-10-29	0.9500	0.9500	0.9300	0.9300	-30.075%	79	649	+862.366%
2025-10-24	1.3300	1.3300	1.3300	1.3300	+47.778%	1	570	+572.932%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-18.919%	3	569	+894.444%
2025-10-13	1.1100	1.1100	1.1100	1.1100	+0.909%	1	569	+706.306%
2025-10-10	1.1500	1.1500	1.1000	1.1000	-21.986%	2	569	+713.636%
2025-10-09	1.4600	1.4600	1.4000	1.4100	-11.875%	53	569	+534.752%
2025-10-08	1.6200	1.6200	1.6000	1.6000	-10.112%	33	516	+459.375%
2025-10-06	1.7400	1.7900	1.7300	1.7800	+5.325%	4	483	+402.809%
2025-10-03	1.7200	1.7700	1.6700	1.6900	-2.874%	100	481	+429.586%
2025-10-02	1.7500	1.7500	1.7100	1.7400	-23.009%	18	431	+414.368%
2025-09-26	2.2600	2.2600	2.2600	2.2600	+13.000%	12	422	+296.018%
2025-09-25	2.0000	2.0000	2.0000	2.0000	+21.212%	2	410	+347.500%
2025-09-23	1.7400	1.7400	1.6500	1.6500	+17.021%	40	410	+442.424%
2025-09-22	1.4100	1.4100	1.4100	1.4100	+11.024%	1	390	+534.752%
2025-09-19	1.2900	1.2900	1.2700	1.2700	-16.993%	18	390	+604.724%
2025-09-11	1.5100	1.5300	1.4900	1.5300	+40.367%	8	385	+484.967%
2025-09-08	1.2000	1.2000	1.0900	1.0900	-16.154%	102	385	+721.101%
2025-09-05	1.2700	1.3400	1.2700	1.3000	-33.333%	98	283	+588.462%
2025-08-27	1.9500	1.9500	1.9500	1.9500	-36.893%	3	201	+358.974%
2025-08-22	1.9500	3.0900	1.9500	3.0900	+75.568%	39	198	+189.644%
2025-08-21	1.7400	1.7700	1.7400	1.7600	+4.142%	38	235	+408.523%
2025-08-18	1.8000	1.8000	1.6900	1.6900	-2.874%	105	197	+429.586%
2025-08-13	1.7400	1.7400	1.7400	1.7400	-13.433%	2	139	+414.368%
2025-08-06	2.0100	2.0200	2.0100	2.0100	-14.831%	83	141	+345.274%
2025-07-31	2.3600	2.3600	2.3600	2.3600	-11.940%	10	177	+279.237%
2025-07-30	2.3900	2.6800	2.3900	2.6800	+9.836%	20	187	+233.955%
2025-07-29	2.4800	2.4900	2.4400	2.4400	-2.789%	20	207	+266.803%
2025-07-28	2.5100	2.5100	2.5100	2.5100	-8.059%	27	227	+256.574%
2025-07-25	2.7300	2.7300	2.7300	2.7300	+64.458%	16	200	+227.839%
2025-07-21	1.6600	1.6600	1.6600	1.6600	-5.143%	1	184	+439.157%
2025-07-16	1.7500	1.7500	1.7500	1.7500	-28.862%	3	184	+411.429%
2025-07-11	2.4600	2.4600	2.4600	2.4600	+6.957%	9	184	+263.821%
2025-07-09	2.2500	2.3000	2.2500	2.3000	-1.288%	2	193	+289.130%
2025-07-02	2.0500	2.3300	2.0500	2.3300	+15.920%	12	194	+284.120%
2025-07-01	2.0100	2.0100	2.0100	2.0100	+11.050%	12	206	+345.274%
2025-06-27	1.8100	1.8100	1.8100	1.8100	-1.093%	19	194	+394.475%
2025-06-26	1.8900	1.8900	1.8300	1.8300	-12.857%	25	175	+389.071%
2025-06-25	2.1000	2.1000	2.1000	2.1000	+12.903%	9	163	+326.190%
2025-06-24	1.8600	1.8600	1.8600	1.8600	-42.593%	12	154	+381.183%
2025-06-17	3.1000	3.3000	3.1000	3.2400	+15.714%	31	142	+176.235%
2025-06-12	2.4900	2.8000	2.4900	2.8000	+16.667%	11	153	+219.643%
2025-06-11	2.4000	2.4000	2.4000	2.4000	+5.263%	2	161	+272.917%
2025-06-10	2.1000	2.2800	2.1000	2.2800	+52.000%	56	161	+292.544%
2025-05-28	1.5000	1.5000	1.5000	1.5000	-3.226%	1	210	+496.667%
2025-05-27	1.5500	1.6000	1.5100	1.5500	-3.125%	203	209	+477.419%
2025-05-23	1.6000	1.6000	1.6000	1.6000	-20.000%	4	17	+459.375%
2025-05-21	2.0000	2.0000	2.0000	2.0000	-25.094%	2	17	+347.500%
2025-05-15	2.6700	2.6700	2.6700	2.6700	-3.610%	2	17	+235.206%
2025-04-17	2.7700	2.7700	2.7700	2.7700	+10.800%	2	19	+223.105%
2025-04-16	2.5000	2.5000	2.5000	2.5000	-7.407%	1	19	+258.000%
2025-04-14	2.7000	2.7000	2.7000	2.7000	+3.846%	1	19	+231.481%
2025-04-07	2.6000	2.6000	2.6000	2.6000	-3.346%	1	18	+244.231%
2025-04-04	2.6700	2.6900	2.6700	2.6900	-25.070%	4	18	+232.714%
2025-02-27	3.2300	3.5900	3.2300	3.5900	-14.320%	4	18	+149.304%
2025-02-11	4.1900	4.1900	4.1900	4.1900	+23.235%	1	14	+113.604%
2025-02-10	3.4000	3.4000	3.4000	3.4000	+0.592%	1	15	+163.235%
2025-01-31	3.4500	3.4500	3.3800	3.3800	-10.818%	4	14	+164.793%
2025-01-29	3.7900	3.7900	3.7900	3.7900	-5.250%	1	16	+136.148%
2025-01-24	4.0500	4.0500	4.0000	4.0000	-10.112%	6	15	+123.750%
2025-01-23	4.4000	4.4500	4.4000	4.4500	+2.299%	2	12	+101.124%
2025-01-22	4.3500	4.3500	4.3500	4.3500	+9.296%	2	10	+105.747%
2024-12-31	3.9800	3.9800	3.9800	3.9800	-34.215%	1	10	+124.874%
2024-12-03	6.0500	6.0500	6.0500	6.0500	+8.036%	6	10	+47.934%
2024-10-25	5.6000	5.6000	5.6000	5.6000	-33.962%	6	10	+59.821%
2024-10-11	8.4800	8.4800	8.4800	8.4800	-14.774%	2	7	+5.542%
2024-10-07	9.9600	9.9600	9.9500	9.9500	+87.736%	6	7	-10.050%
2024-09-26	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+68.868%