Dark

COP20270115C145
COP Jan 15 2027 145.00 Call (COP270115C00145000)
option OPRA

EOD

Sep 3, 2026

6.95-6.081%(-0.45)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.0000	7.5000	6.9000	6.9500	-6.081%	20	2,430	0.000%
2026-09-02	7.4000	7.4000	7.4000	7.4000	+6.017%	3	2,438	-6.081%
2026-09-01	6.9800	6.9800	6.9800	6.9800	+26.909%	3	2,438	-0.430%
2026-08-31	5.2800	5.5000	5.2700	5.5000	-3.509%	14	2,438	+26.364%
2026-08-26	5.7700	5.7700	5.7000	5.7000	-5.785%	37	2,435	+21.930%
2026-08-25	5.7200	6.0500	5.7200	6.0500	-6.780%	5	2,404	+14.876%
2026-08-24	6.4800	6.5100	6.4500	6.4900	-12.297%	6	2,407	+7.088%
2026-08-21	7.3000	7.4000	7.3000	7.4000	+2.351%	7	2,407	-6.081%
2026-08-20	6.0900	7.7000	6.0900	7.2300	+36.415%	55	2,400	-3.873%
2026-08-19	5.5500	5.8600	5.3000	5.3000	+2.913%	29	2,424	+31.132%
2026-08-18	4.7800	5.1500	4.6200	5.1500	+14.699%	67	2,421	+34.951%
2026-08-17	3.9000	4.4900	3.8900	4.4900	+13.671%	73	2,463	+54.788%
2026-08-14	3.9000	4.0400	3.9000	3.9500	+17.910%	27	2,510	+75.949%
2026-08-13	3.6500	3.6500	3.3500	3.3500	-11.842%	4	2,531	+107.463%
2026-08-12	3.6500	3.8000	3.6500	3.8000	+1.333%	26	2,529	+82.895%
2026-08-11	3.7500	3.7500	3.7500	3.7500	+25.000%	12	2,546	+85.333%
2026-08-10	2.9100	3.0300	2.9100	3.0000	+33.929%	3	2,546	+131.667%
2026-08-07	2.2400	2.2400	2.2400	2.2400	+14.872%	1	2,545	+210.268%
2026-08-05	1.9500	1.9500	1.9500	1.9500	-17.722%	1	2,544	+256.410%
2026-08-04	2.3200	2.3700	2.3200	2.3700	-10.566%	9	2,544	+193.249%
2026-08-03	2.4300	2.6500	2.4300	2.6500	+9.053%	2	2,541	+162.264%
2026-07-31	2.4200	2.4800	2.4200	2.4300	-10.989%	4	2,545	+186.008%
2026-07-30	2.5900	2.7300	2.5900	2.7300	+28.774%	32	2,545	+154.579%
2026-07-28	2.4100	2.4100	2.1200	2.1200	-20.000%	2	2,545	+227.830%
2026-07-27	2.7200	2.7200	2.6500	2.6500	-24.286%	2	2,543	+162.264%
2026-07-24	3.5500	3.5500	3.5000	3.5000	0.000%	2	2,541	+98.571%
2026-07-23	3.5000	3.7000	3.5000	3.5000	+65.877%	46	2,541	+98.571%
2026-07-17	2.2300	2.2300	2.1100	2.1100	+31.875%	7	2,511	+229.384%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-17.949%	1	2,504	+334.375%
2026-07-14	1.9500	1.9500	1.9500	1.9500	+5.405%	1	2,504	+256.410%
2026-07-13	1.7100	1.8500	1.7100	1.8500	+8.824%	3	2,503	+275.676%
2026-07-08	1.6000	1.8000	1.5000	1.7000	+44.068%	32	2,505	+308.824%
2026-07-07	1.0900	1.1800	1.0900	1.1800	+12.381%	6	2,534	+488.983%
2026-07-02	1.1000	1.1500	1.0500	1.0500	-4.545%	5	2,532	+561.905%
2026-06-30	1.1500	1.2500	1.1000	1.1000	-4.348%	10	2,532	+531.818%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-14.815%	2	2,534	+504.348%
2026-06-26	1.3500	1.3500	1.3500	1.3500	-11.184%	1	2,534	+414.815%
2026-06-24	1.5500	1.5500	1.4000	1.5200	-17.838%	12	2,534	+357.237%
2026-06-22	1.8600	1.8900	1.8500	1.8500	+8.824%	4	2,531	+275.676%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-26.724%	2	2,527	+308.824%
2026-06-17	2.3500	2.3500	2.3200	2.3200	+1.754%	2	2,527	+199.569%
2026-06-16	2.2800	2.2800	2.2800	2.2800	-13.962%	1	2,527	+204.825%
2026-06-15	2.6500	2.6500	2.6500	2.6500	-32.051%	2	2,528	+162.264%
2026-06-12	3.8500	3.9000	3.8000	3.9000	-22.772%	8	2,526	+78.205%
2026-06-10	5.0500	5.0500	5.0500	5.0500	+29.156%	1	2,523	+37.624%
2026-06-09	3.6000	3.9500	3.6000	3.9100	-11.136%	150	2,522	+77.749%
2026-06-08	4.3000	4.4000	4.3000	4.4000	+2.326%	4	2,481	+57.955%
2026-06-05	4.7000	4.7000	4.3000	4.3000	-7.527%	20	2,480	+61.628%
2026-06-04	4.6500	4.6500	4.6500	4.6500	-4.124%	1	2,480	+49.462%
2026-06-03	4.8000	4.8500	4.8000	4.8500	+31.081%	5	2,479	+43.299%
2026-06-01	3.6000	3.7000	3.6000	3.7000	+2.493%	15	2,480	+87.838%
2026-05-28	3.6500	3.8500	3.6100	3.6100	-40.331%	9	2,474	+92.521%
2026-05-20	6.8500	6.8500	6.0500	6.0500	-18.243%	22	2,472	+14.876%
2026-05-19	7.1900	7.4000	7.1900	7.4000	+8.029%	22	2,587	-6.081%
2026-05-18	6.1000	7.0300	6.1000	6.8500	+19.338%	161	2,587	+1.460%
2026-05-15	5.7500	5.7500	5.7000	5.7400	+12.329%	30	2,587	+21.080%
2026-05-14	4.9000	5.1200	4.9000	5.1100	+21.667%	80	2,608	+36.008%
2026-05-13	4.2500	4.4000	4.2000	4.2000	-6.250%	42	2,673	+65.476%
2026-05-12	4.3700	4.4800	4.3700	4.4800	-5.684%	25	2,673	+55.134%
2026-05-06	4.9000	5.0500	4.7500	4.7500	-30.859%	397	2,673	+46.316%
2026-05-05	6.7000	6.8700	6.7000	6.8700	+4.249%	9	2,503	+1.164%
2026-05-01	6.7000	6.7000	6.5700	6.5900	-12.367%	100	2,534	+5.463%
2026-04-30	7.5000	7.5300	7.3000	7.5200	-5.409%	94	2,534	-7.580%
2026-04-29	7.6500	7.9500	7.4900	7.9500	+21.189%	127	2,521	-12.579%
2026-04-28	6.5600	6.5600	6.5600	6.5600	+6.667%	1	2,431	+5.945%
2026-04-24	6.1500	6.1500	6.1500	6.1500	-12.143%	1	2,431	+13.008%
2026-04-23	6.5000	7.0000	6.5000	7.0000	+23.239%	259	2,432	-0.714%
2026-04-22	5.7500	5.7500	5.6800	5.6800	+22.151%	3	2,174	+22.359%
2026-04-21	4.0300	4.6500	3.9500	4.6500	+10.714%	69	2,149	+49.462%
2026-04-20	4.2900	4.2900	4.2000	4.2000	-25.664%	23	2,149	+65.476%
2026-04-16	5.6500	5.6500	5.6500	5.6500	+9.709%	2	2,147	+23.009%
2026-04-15	5.0400	5.4000	4.8300	5.1500	+9.574%	77	2,145	+34.951%
2026-04-14	5.4500	5.4500	4.7000	4.7000	-31.387%	12	2,139	+47.872%
2026-04-13	6.8500	6.8500	6.8500	6.8500	+8.730%	1	2,149	+1.460%
2026-04-10	6.1200	6.3000	6.1200	6.3000	-25.882%	3	2,149	+10.317%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+15.962%	1	2,147	-18.235%
2026-04-08	6.5500	7.3300	6.5500	7.3300	-33.059%	4	2,146	-5.184%
2026-04-07	11.0300	11.7300	10.9500	10.9500	+1.483%	68	2,145	-36.530%
2026-04-06	10.0700	10.8300	10.0700	10.7900	+6.305%	10	2,142	-35.589%
2026-04-02	11.9500	11.9500	10.1500	10.1500	+13.662%	20	2,144	-31.527%
2026-04-01	9.1500	9.2500	8.9300	8.9300	-19.622%	39	2,144	-22.172%
2026-03-31	13.0000	13.1300	10.5400	11.1100	-8.934%	15	2,134	-37.444%
2026-03-30	13.2000	13.2000	11.8500	12.2000	-2.789%	90	2,135	-43.033%
2026-03-27	12.1900	12.6200	12.1900	12.5500	+5.462%	215	2,096	-44.622%
2026-03-26	10.9000	11.9200	10.6200	11.9000	+18.173%	22	2,308	-41.597%
2026-03-24	9.9500	10.6700	9.9000	10.0700	+13.146%	242	2,302	-30.983%
2026-03-23	8.9500	8.9500	8.9000	8.9000	-8.247%	400	2,304	-21.910%
2026-03-20	9.7500	9.7500	9.6000	9.7000	+5.780%	7	2,643	-28.351%
2026-03-19	8.3000	9.1700	8.0700	9.1700	+13.490%	129	2,644	-24.209%
2026-03-18	7.6900	8.0800	7.5300	8.0800	+5.621%	49	2,690	-13.985%
2026-03-17	6.1500	7.6500	6.1500	7.6500	+9.599%	247	2,708	-9.150%
2026-03-16	7.3500	7.3500	6.9800	6.9800	-5.548%	15	2,526	-0.430%
2026-03-13	6.9500	7.4500	6.5500	7.3900	+7.883%	26	2,531	-5.954%
2026-03-12	6.0700	6.9100	5.9500	6.8500	+31.731%	245	2,553	+1.460%
2026-03-11	4.5600	5.2000	4.5600	5.2000	-5.455%	22	2,428	+33.654%
2026-03-09	5.3500	5.5500	5.3500	5.5000	-4.348%	3	2,429	+26.364%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+11.650%	1	2,436	+20.870%
2026-03-05	5.5300	5.5300	5.1000	5.1500	+10.278%	5	2,437	+34.951%
2026-03-04	5.1500	5.1500	4.6000	4.6700	-24.677%	4	2,438	+48.822%
2026-03-03	6.3000	6.9800	6.2000	6.2000	+5.983%	9	2,439	+12.097%
2026-03-02	5.2900	5.8500	5.2500	5.8500	+49.235%	161	2,487	+18.803%
2026-02-27	3.9000	3.9200	3.9000	3.9200	+43.066%	60	2,384	+77.296%
2026-02-26	2.7400	2.7400	2.7400	2.7400	-18.209%	1	2,384	+153.650%
2026-02-24	3.3500	3.3500	3.3500	3.3500	+0.904%	3	2,384	+107.463%
2026-02-23	3.2900	3.3200	3.2900	3.3200	-18.025%	2	2,387	+109.337%
2026-02-19	3.7100	4.0500	3.7100	4.0500	+15.714%	37	2,388	+71.605%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+1.449%	2	2,425	+98.571%
2026-02-13	3.3000	3.4500	3.3000	3.4500	+2.985%	16	2,442	+101.449%
2026-02-12	2.9000	3.3500	2.7700	3.3500	+12.795%	90	2,442	+107.463%
2026-02-11	3.0000	3.1500	2.9500	2.9700	+16.471%	42	2,448	+134.007%
2026-02-10	2.5500	2.5500	2.5500	2.5500	-10.211%	3	2,488	+172.549%
2026-02-09	2.7200	2.8400	2.6900	2.8400	+7.170%	36	2,488	+144.718%
2026-02-06	2.2000	2.7900	2.2000	2.6500	+20.455%	47	2,507	+162.264%
2026-02-05	2.8400	2.8400	2.2000	2.2000	-21.986%	22	2,546	+215.909%
2026-02-04	2.5000	2.8200	2.5000	2.8200	+10.156%	85	2,565	+146.454%
2026-02-03	2.5600	2.5600	2.5600	2.5600	+16.895%	20	2,650	+171.484%
2026-01-30	1.7800	2.1900	1.7800	2.1900	-3.097%	24	2,670	+217.352%
2026-01-29	2.3700	2.3700	2.2600	2.2600	+35.329%	25	2,690	+207.522%
2026-01-28	1.6600	1.6700	1.6600	1.6700	+26.515%	35	2,715	+316.168%
2026-01-27	1.3100	1.3200	1.3100	1.3200	-5.714%	116	2,735	+426.515%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+6.061%	5	2,851	+396.429%
2026-01-20	1.3200	1.3200	1.3200	1.3200	-10.811%	3	2,851	+426.515%
2026-01-16	1.4800	1.4800	1.4800	1.4800	-11.377%	20	2,871	+369.595%
2026-01-15	1.7100	1.7100	1.6700	1.6700	-11.640%	23	2,871	+316.168%
2026-01-14	1.6500	1.9500	1.4500	1.8900	+51.200%	53	2,891	+267.725%
2026-01-13	1.2500	1.2500	1.2500	1.2500	+0.806%	1	2,929	+456.000%
2026-01-12	1.1800	1.3000	1.1800	1.2400	-14.483%	7	2,930	+460.484%
2026-01-09	1.4400	1.4500	1.4400	1.4500	+22.881%	100	2,930	+379.310%
2026-01-08	1.0000	1.1800	1.0000	1.1800	-8.527%	2	2,910	+488.983%
2026-01-06	1.4600	1.4600	1.2700	1.2900	-14.000%	4	2,910	+438.760%
2026-01-05	1.1400	1.6400	1.1400	1.5000	+50.000%	1,578	3,430	+363.333%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+23.457%	2	3,430	+595.000%
2025-12-30	0.8100	0.8100	0.8100	0.8100	+15.714%	2	3,430	+758.025%
2025-12-26	0.7000	0.7000	0.7000	0.7000	-12.500%	2	3,428	+892.857%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-23.810%	10	3,426	+768.750%
2025-12-17	0.9600	1.0800	0.9600	1.0500	+23.529%	1,500	3,426	+561.905%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-27.350%	1	2,119	+717.647%
2025-12-12	1.1600	1.1700	1.1600	1.1700	+3.540%	85	2,120	+494.017%
2025-12-11	1.1200	1.2600	1.0300	1.1300	+22.826%	341	2,205	+515.044%
2025-12-10	1.2800	1.2800	0.6900	0.9200	-5.155%	125	2,365	+655.435%
2025-12-05	0.9700	0.9700	0.9700	0.9700	+24.359%	2	2,439	+616.495%
2025-12-01	0.6100	0.7800	0.6100	0.7800	+20.000%	139	2,439	+791.026%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-18.750%	5	2,439	+969.231%
2025-11-04	0.8000	0.8000	0.8000	0.8000	-17.526%	10	2,439	+768.750%
2025-10-24	0.9600	0.9700	0.9600	0.9700	+12.791%	100	2,439	+616.495%
2025-10-16	0.8500	0.8600	0.7600	0.8600	+10.256%	1,013	2,480	+708.140%
2025-10-14	0.7800	0.7800	0.7800	0.7800	-10.345%	100	1,468	+791.026%
2025-10-13	0.9500	0.9500	0.8700	0.8700	-12.121%	10	1,368	+698.851%
2025-10-10	0.9900	0.9900	0.9900	0.9900	-13.913%	5	1,363	+602.020%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-4.167%	100	1,358	+504.348%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-16.667%	5	1,258	+479.167%
2025-10-06	1.3800	1.4400	1.3700	1.4400	+4.348%	24	1,258	+382.639%
2025-10-03	1.3900	1.3900	1.3800	1.3800	+4.545%	20	1,255	+403.623%
2025-09-30	1.1500	1.3200	1.1500	1.3200	-28.649%	8	1,245	+426.515%
2025-09-26	1.6900	1.9100	1.6900	1.8500	+24.161%	115	1,245	+275.676%
2025-09-24	1.4900	1.4900	1.4900	1.4900	+14.615%	1	1,333	+366.443%
2025-09-23	1.3800	1.3800	1.3000	1.3000	+17.117%	60	1,333	+434.615%
2025-09-12	1.1100	1.1100	1.1100	1.1100	-1.770%	1	1,303	+526.126%
2025-09-11	1.2000	1.2000	1.0500	1.1300	+7.619%	271	1,303	+515.044%
2025-09-09	1.0400	1.1100	1.0400	1.0500	+16.667%	19	1,491	+561.905%
2025-09-08	0.8800	0.9300	0.8200	0.9000	-26.230%	1,166	1,510	+672.222%
2025-09-03	1.2200	1.2200	1.2200	1.2200	-28.655%	2	424	+469.672%
2025-08-29	1.7300	1.7300	1.6200	1.7100	-2.841%	88	512	+306.433%
2025-08-27	1.7800	1.7800	1.7600	1.7600	+24.823%	99	512	+294.886%
2025-08-21	1.5900	1.5900	1.3900	1.4100	-25.000%	205	609	+392.908%
2025-07-30	1.8800	1.8800	1.8600	1.8800	-3.590%	36	404	+269.681%
2025-07-28	2.0000	2.0900	1.9500	1.9500	+39.286%	62	403	+256.410%
2025-07-21	1.3300	1.4800	1.3200	1.4000	-27.835%	4	391	+396.429%
2025-07-10	2.3200	2.3200	1.9400	1.9400	-13.393%	12	391	+258.247%
2025-06-23	2.1900	2.2400	2.1900	2.2400	-0.444%	2	401	+210.268%
2025-06-12	2.1200	2.3300	0.8300	2.2500	+35.542%	152	402	+208.889%
2025-06-11	1.9100	2.0800	1.6600	1.6600	-10.270%	160	445	+318.675%
2025-06-10	1.7300	1.8500	1.7300	1.8500	+54.167%	5	603	+275.676%
2025-05-28	1.2000	1.2000	1.2000	1.2000	-11.111%	2	608	+479.167%
2025-05-27	1.3200	1.3500	1.3200	1.3500	-1.460%	400	606	+414.815%
2025-05-22	1.4400	1.4400	1.3700	1.3700	-24.309%	250	206	+407.299%
2025-05-21	1.6000	1.8100	1.6000	1.8100	-14.623%	3	17	+283.978%
2025-05-15	1.9700	2.1200	1.9700	2.1200	-10.169%	2	16	+227.830%
2025-05-13	2.5200	2.5200	2.3600	2.3600	+34.857%	6	16	+194.492%
2025-05-09	1.7500	1.7500	1.7500	1.7500	-30.000%	2	17	+297.143%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+8.696%	1	17	+178.000%
2025-04-07	2.3000	2.3000	2.3000	2.3000	-37.838%	5	17	+202.174%
2025-03-14	3.7000	3.7000	3.7000	3.7000	+32.143%	2	22	+87.838%
2025-03-10	2.5000	2.8000	2.5000	2.8000	+40.000%	7	22	+148.214%
2025-03-04	2.0000	2.0000	2.0000	2.0000	-36.508%	2	20	+247.500%
2025-02-24	3.1500	3.1500	3.1500	3.1500	+6.780%	1	20	+120.635%
2025-02-06	2.9500	2.9500	2.9500	2.9500	-13.235%	1	21	+135.593%
2025-01-29	3.4000	3.4000	3.4000	3.4000	0.000%	1	20	+104.412%
2025-01-02	3.4000	3.4000	3.4000	3.4000	+6.250%	5	19	+104.412%
2024-12-31	3.2000	3.2000	3.2000	3.2000	-11.111%	1	13	+117.188%
2024-12-17	3.6000	3.6000	3.6000	3.6000	-14.286%	1	13	+93.056%
2024-12-11	4.2000	4.2000	4.2000	4.2000	-22.652%	3	12	+65.476%
2024-11-26	5.4300	5.4300	5.4300	5.4300	+0.929%	3	12	+27.993%
2024-10-15	5.4500	5.4500	5.3800	5.3800	-32.750%	6	9	+29.182%
2024-10-04	8.0000	8.0000	8.0000	8.0000	+68.421%	10	6	-13.125%
2024-09-16	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	+46.316%