Dark

COP20270115C150
COP Jan 15 2027 150.00 Call (COP270115C00150000)
option OPRA

EOD

Sep 3, 2026

5.40-6.897%(-0.40)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0000	6.0000	5.3600	5.4000	-6.897%	32	2,492	0.000%
2026-09-02	5.4900	5.9500	5.4900	5.8000	+0.870%	47	2,499	-6.897%
2026-09-01	4.6700	5.7500	4.6700	5.7500	+43.750%	53	2,486	-6.087%
2026-08-31	4.1000	4.6500	4.0000	4.0000	+5.263%	12	2,470	+35.000%
2026-08-28	3.9300	4.0000	3.7600	3.8000	+4.110%	26	2,468	+42.105%
2026-08-27	3.7000	3.7000	3.4000	3.6500	-8.750%	15	2,444	+47.945%
2026-08-26	4.2000	4.6000	4.0000	4.0000	-13.978%	54	2,438	+35.000%
2026-08-25	4.4000	4.7500	4.2100	4.6500	-7.921%	62	2,399	+16.129%
2026-08-24	5.6500	5.8500	5.0000	5.0500	-15.126%	33	2,370	+6.931%
2026-08-21	5.8000	5.9500	5.8000	5.9500	+6.250%	46	2,350	-9.244%
2026-08-20	4.8000	6.1500	4.8000	5.6000	+36.585%	306	2,311	-3.571%
2026-08-19	4.5200	4.5200	3.9700	4.1000	+3.797%	210	2,136	+31.707%
2026-08-18	3.9200	4.0500	3.7100	3.9500	+17.560%	16	1,989	+36.709%
2026-08-17	3.1500	3.3600	3.1500	3.3600	+10.164%	39	1,987	+60.714%
2026-08-14	2.7000	3.0500	2.7000	3.0500	+20.553%	2	1,953	+77.049%
2026-08-13	2.8000	2.8300	2.5300	2.5300	-15.101%	98	1,953	+113.439%
2026-08-12	2.9800	2.9800	2.9800	2.9800	+4.561%	1	1,949	+81.208%
2026-08-11	2.8500	2.8500	2.8500	2.8500	+30.734%	1	1,950	+89.474%
2026-08-10	2.3200	2.3200	2.1800	2.1800	+35.404%	4	1,950	+147.706%
2026-08-06	1.6100	1.6100	1.6100	1.6100	+7.333%	1	1,946	+235.404%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-15.730%	20	1,945	+260.000%
2026-08-03	1.7800	1.7800	1.7800	1.7800	-18.349%	1	1,965	+203.371%
2026-07-31	2.1800	2.1800	2.1800	2.1800	+6.341%	2	1,966	+147.706%
2026-07-29	1.7800	2.0500	1.7800	2.0500	+26.543%	5	1,965	+163.415%
2026-07-28	1.7500	1.7500	1.6200	1.6200	-34.940%	14	1,960	+233.333%
2026-07-24	2.8000	2.8000	2.4900	2.4900	-7.778%	4	1,952	+116.867%
2026-07-23	2.7500	2.8200	2.6300	2.7000	+22.727%	49	1,950	+100.000%
2026-07-22	2.2000	2.2000	2.2000	2.2000	+36.646%	1	1,924	+145.455%
2026-07-20	1.6300	1.6300	1.6100	1.6100	+16.667%	2	1,923	+235.404%
2026-07-16	1.2700	1.4200	1.2700	1.3800	+53.333%	17	1,921	+291.304%
2026-07-07	0.8300	0.9000	0.8200	0.9000	+3.448%	7	1,916	+500.000%
2026-07-02	0.8700	0.8700	0.8700	0.8700	-5.435%	1	1,916	+520.690%
2026-07-01	0.9200	0.9200	0.9200	0.9200	-17.857%	1	1,916	+486.957%
2026-06-25	1.1200	1.1200	1.1200	1.1200	-5.882%	2	1,916	+382.143%
2026-06-24	1.2200	1.2200	1.1900	1.1900	-15.000%	6	1,916	+353.782%
2026-06-23	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,917	+285.714%
2026-06-22	1.4500	1.4500	1.4000	1.4000	-6.667%	4	1,917	+285.714%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-34.211%	4	1,922	+260.000%
2026-06-17	2.2800	2.2800	2.2800	2.2800	+25.967%	4	1,922	+136.842%
2026-06-16	1.8100	1.8100	1.8100	1.8100	-46.765%	1	1,922	+198.343%
2026-06-11	4.3000	4.3000	3.4000	3.4000	-19.048%	18	1,923	+58.824%
2026-06-10	3.9500	4.3000	3.9000	4.2000	+42.373%	145	1,930	+28.571%
2026-06-09	3.1500	3.1500	2.9500	2.9500	-18.056%	2	1,912	+83.051%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+1.408%	4	1,911	+50.000%
2026-06-05	3.7000	3.7000	3.5500	3.5500	-8.974%	7	1,908	+52.113%
2026-06-04	3.7500	3.9000	3.7500	3.9000	-2.500%	67	1,908	+38.462%
2026-06-03	3.2000	4.0000	3.2000	4.0000	+25.000%	7	1,869	+35.000%
2026-06-02	2.7500	3.2000	2.7500	3.2000	+7.383%	6	1,867	+68.750%
2026-06-01	2.9800	2.9800	2.9800	2.9800	+8.364%	1	1,861	+81.208%
2026-05-28	3.0500	3.0500	2.7500	2.7500	-17.910%	3	1,861	+96.364%
2026-05-27	3.2500	3.3600	3.2500	3.3500	-25.885%	16	1,861	+61.194%
2026-05-22	4.4900	4.7100	4.4700	4.5200	-7.943%	26	1,850	+19.469%
2026-05-21	4.9800	4.9800	4.9100	4.9100	-5.758%	55	1,850	+9.980%
2026-05-20	5.4000	5.4000	5.2100	5.2100	-10.940%	3	1,850	+3.647%
2026-05-19	5.5200	5.8500	5.5200	5.8500	+2.812%	8	1,838	-7.692%
2026-05-18	5.6000	5.6900	5.6000	5.6900	+60.282%	9	1,838	-5.097%
2026-05-13	3.5500	3.5500	3.5000	3.5500	+16.393%	22	1,838	+52.113%
2026-05-08	3.0500	3.0500	3.0500	3.0500	-6.154%	1	1,825	+77.049%
2026-05-07	3.3000	3.3000	3.2500	3.2500	-40.367%	3	1,825	+66.154%
2026-05-05	5.5700	5.5700	5.4500	5.4500	-8.710%	2	1,826	-0.917%
2026-05-04	5.5700	5.9700	5.5700	5.9700	+6.607%	6	1,826	-9.548%
2026-05-01	5.7000	5.7000	5.5000	5.6000	-17.404%	55	1,841	-3.571%
2026-04-30	5.8700	6.7800	5.8000	6.7800	+2.883%	26	1,841	-20.354%
2026-04-29	6.5900	6.5900	6.5900	6.5900	+15.210%	1	1,830	-18.058%
2026-04-28	5.4400	5.7200	5.3800	5.7200	+20.421%	70	1,831	-5.594%
2026-04-27	4.7500	4.7500	4.7500	4.7500	-5.000%	5	1,827	+13.684%
2026-04-24	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,832	+8.000%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,830	+8.000%
2026-04-22	4.5000	4.7500	4.5000	4.7500	+34.943%	3	1,830	+13.684%
2026-04-21	3.0800	3.6500	3.0800	3.5200	+10.000%	153	1,881	+53.409%
2026-04-20	3.2000	3.4600	3.2000	3.2000	+3.226%	105	1,881	+68.750%
2026-04-17	2.8500	3.1000	2.5000	3.1000	-32.462%	20	1,973	+74.194%
2026-04-16	4.6400	4.6500	4.5900	4.5900	+9.286%	12	1,973	+17.647%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+7.417%	5	1,973	+28.571%
2026-04-14	4.4300	4.5000	3.9100	3.9100	-30.796%	21	1,971	+38.107%
2026-04-13	5.6500	5.6500	5.6500	5.6500	+8.654%	1	1,976	-4.425%
2026-04-10	5.4000	5.6300	5.1200	5.2000	-28.276%	196	1,976	+3.846%
2026-04-09	6.5000	7.2500	6.5000	7.2500	+17.314%	11	1,840	-25.517%
2026-04-08	5.6600	6.2500	5.6600	6.1800	-34.603%	5	1,830	-12.621%
2026-04-07	10.0000	10.0000	9.2500	9.4500	+1.613%	62	1,829	-42.857%
2026-04-06	8.8000	9.3000	8.8000	9.3000	+5.682%	51	1,836	-41.935%
2026-04-02	9.7500	10.1000	8.8000	8.8000	+12.821%	7	1,884	-38.636%
2026-04-01	7.8000	7.8000	7.8000	7.8000	-6.587%	1	1,884	-30.769%
2026-03-31	11.1000	11.2500	8.3500	8.3500	-20.476%	21	1,883	-35.329%
2026-03-30	10.8500	10.8500	10.5000	10.5000	-3.670%	27	1,875	-48.571%
2026-03-27	10.7000	11.0000	10.7000	10.9000	+3.810%	3	1,875	-50.459%
2026-03-26	9.0700	10.5000	8.9900	10.5000	+21.810%	22	1,873	-48.571%
2026-03-25	8.3000	8.7500	8.0000	8.6200	-3.146%	1,201	1,866	-37.355%
2026-03-24	9.1000	9.1500	8.9000	8.9000	+13.665%	23	666	-39.326%
2026-03-23	7.3500	7.8300	7.3500	7.8300	+1.688%	5	663	-31.034%
2026-03-20	8.2000	8.3500	7.7000	7.7000	+2.667%	16	660	-29.870%
2026-03-19	7.5000	7.5000	7.5000	7.5000	+10.132%	1	654	-28.000%
2026-03-18	6.9000	6.9000	6.7500	6.8100	+6.406%	7	654	-20.705%
2026-03-17	6.4000	6.4000	6.4000	6.4000	+0.946%	1	652	-15.625%
2026-03-13	5.9100	6.3400	5.9100	6.3400	+9.499%	9	651	-14.826%
2026-03-12	5.3500	5.7900	5.3500	5.7900	+39.518%	2	642	-6.736%
2026-03-10	4.1500	4.1500	4.1500	4.1500	-15.822%	1	641	+30.120%
2026-03-09	4.6000	5.0500	4.6000	4.9300	-4.272%	29	640	+9.533%
2026-03-06	4.8000	5.1500	4.7800	5.1500	+16.516%	9	629	+4.854%
2026-03-05	4.3500	4.5000	4.2000	4.4200	-19.636%	15	630	+22.172%
2026-03-03	5.5000	6.1000	5.0000	5.5000	+8.911%	55	623	-1.818%
2026-03-02	4.4500	5.0500	4.4000	5.0500	+54.908%	67	620	+6.931%
2026-02-27	3.2600	3.2600	3.2600	3.2600	+10.508%	2	559	+65.644%
2026-02-23	2.9500	2.9500	2.9500	2.9500	-1.667%	1	558	+83.051%
2026-02-19	2.9500	3.0000	2.9500	3.0000	+15.385%	7	559	+80.000%
2026-02-18	2.6000	2.6000	2.6000	2.6000	+1.961%	1	559	+107.692%
2026-02-11	2.3400	2.5500	2.2500	2.5500	+19.718%	8	560	+111.765%
2026-02-10	2.1300	2.1300	2.1300	2.1300	+8.122%	10	557	+153.521%
2026-02-06	1.9700	1.9700	1.9700	1.9700	+4.233%	1	557	+174.112%
2026-02-05	1.6400	1.8900	1.6400	1.8900	-5.500%	106	557	+185.714%
2026-02-04	2.0500	2.0500	2.0000	2.0000	+33.333%	8	458	+170.000%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-16.667%	25	453	+260.000%
2026-01-29	1.8500	1.8500	1.7400	1.8000	+71.429%	7	453	+200.000%
2026-01-27	1.2000	1.2000	1.0500	1.0500	-12.500%	123	454	+414.286%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+20.000%	10	350	+350.000%
2026-01-21	1.1500	1.1500	1.0000	1.0000	-20.000%	7	350	+440.000%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-16.107%	10	341	+332.000%
2026-01-14	1.1900	1.6800	0.9000	1.4900	+69.318%	70	341	+262.416%
2026-01-12	1.0000	1.0000	0.8800	0.8800	-24.138%	26	355	+513.636%
2026-01-09	1.1000	1.2500	1.1000	1.1600	+61.111%	92	342	+365.517%
2026-01-08	0.7600	0.7600	0.7200	0.7200	-30.097%	12	340	+650.000%
2026-01-06	1.0100	1.0600	0.8600	1.0300	-1.905%	69	339	+424.272%
2026-01-05	1.7100	1.7100	0.9800	1.0500	+128.261%	215	359	+414.286%
2025-12-29	0.5900	0.5900	0.4600	0.4600	-30.303%	4	558	+1,073.913%
2025-12-24	0.5700	0.6600	0.5600	0.6600	-12.000%	155	400	+718.182%
2025-12-17	0.7500	0.7500	0.7500	0.7500	-15.730%	2	400	+620.000%
2025-12-12	0.9200	0.9200	0.8900	0.8900	+4.706%	14	400	+506.742%
2025-12-11	0.7600	0.8500	0.7600	0.8500	-13.265%	20	410	+535.294%
2025-12-10	0.6500	0.9800	0.2600	0.9800	+36.111%	45	430	+451.020%
2025-12-05	0.7200	0.7200	0.7200	0.7200	+18.033%	2	445	+650.000%
2025-12-03	0.6000	1.1400	0.6000	0.6100	+19.608%	306	443	+785.246%
2025-12-01	0.6300	0.6300	0.4900	0.5100	+6.250%	188	161	+958.824%
2025-11-25	0.4800	0.4800	0.4800	0.4800	-28.358%	3	336	+1,025.000%
2025-11-21	0.6700	0.6700	0.6700	0.6700	+11.667%	3	338	+705.970%
2025-11-07	0.6000	0.6000	0.6000	0.6000	-1.639%	5	335	+800.000%
2025-10-20	0.6100	0.6100	0.6100	0.6100	-6.154%	1	335	+785.246%
2025-10-17	0.6500	0.6500	0.6500	0.6500	-41.964%	125	335	+730.769%
2025-10-06	1.1100	1.1200	1.1000	1.1200	+0.901%	20	460	+382.143%
2025-10-03	1.1000	1.1100	1.1000	1.1100	-1.770%	40	450	+386.486%
2025-10-02	1.1100	1.1300	1.1100	1.1300	+8.654%	6	430	+377.876%
2025-09-23	1.1000	1.1000	1.0300	1.0400	+30.000%	60	427	+419.231%
2025-09-19	0.8500	0.8500	0.8000	0.8000	-2.439%	22	397	+575.000%
2025-09-11	0.9600	0.9700	0.8200	0.8200	-3.529%	55	397	+558.537%
2025-09-09	0.8500	0.8500	0.8500	0.8500	+21.429%	2	440	+535.294%
2025-09-08	0.7100	0.7100	0.7000	0.7000	-14.634%	4	440	+671.429%
2025-09-05	0.8200	0.8200	0.8200	0.8200	-18.000%	2	440	+558.537%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-21.260%	10	440	+440.000%
2025-08-27	1.2700	1.2700	1.2700	1.2700	+2.419%	8	430	+325.197%
2025-08-26	1.2400	1.2400	1.2400	1.2400	-28.736%	1	422	+335.484%
2025-08-20	1.7400	1.7400	1.7400	1.7400	+45.000%	2	423	+210.345%
2025-08-18	1.2000	1.2000	1.2000	1.2000	-3.226%	1	421	+350.000%
2025-08-15	1.2400	1.2400	1.2400	1.2400	-16.779%	1	420	+335.484%
2025-07-31	1.5400	1.5400	1.4900	1.4900	-1.325%	2	421	+262.416%
2025-07-30	1.5200	1.6400	1.5100	1.5100	-8.485%	132	423	+257.616%
2025-07-29	1.6500	1.6500	1.6500	1.6500	+25.000%	1	291	+227.273%
2025-07-28	1.6300	1.6300	1.3200	1.3200	+23.364%	78	291	+309.091%
2025-07-18	1.0700	1.0700	1.0700	1.0700	+0.943%	40	369	+404.673%
2025-07-16	1.1000	1.2500	0.9700	1.0600	-38.012%	57	329	+409.434%
2025-07-08	1.7100	1.7100	1.7100	1.7100	+42.500%	2	278	+215.789%
2025-06-27	1.2000	1.2000	1.2000	1.2000	-10.448%	7	279	+350.000%
2025-06-24	1.3400	1.3400	1.3400	1.3400	-41.485%	1	272	+302.985%
2025-06-17	2.2000	2.2900	2.2000	2.2900	+59.028%	10	272	+135.808%
2025-06-11	1.2900	1.6000	1.2900	1.4400	0.000%	347	277	+275.000%
2025-06-10	1.4600	1.4700	1.2800	1.4400	+37.143%	70	624	+275.000%
2025-05-27	1.0500	1.0500	1.0500	1.0500	+5.000%	2	694	+414.286%
2025-05-23	1.0000	1.0000	1.0000	1.0000	-7.407%	6	694	+440.000%
2025-05-22	1.2500	1.4300	1.0000	1.0800	-38.286%	714	694	+400.000%
2025-05-21	1.4100	1.7500	1.4100	1.7500	+29.630%	3	262	+208.571%
2025-05-20	1.3500	1.3500	1.3500	1.3500	-10.000%	15	264	+300.000%
2025-05-19	1.5000	1.5000	1.5000	1.5000	-3.846%	1	279	+260.000%
2025-05-16	1.5600	1.5600	1.5600	1.5600	-8.235%	150	280	+246.154%
2025-05-14	1.7000	1.7000	1.7000	1.7000	-15.000%	1	285	+217.647%
2025-05-13	1.9400	2.0000	1.9300	2.0000	+8.108%	83	285	+170.000%
2025-05-12	1.8500	1.8500	1.8500	1.8500	+5.114%	15	212	+191.892%
2025-05-06	1.7600	1.7600	1.7600	1.7600	-12.000%	2	200	+206.818%
2025-05-02	2.0000	2.0000	2.0000	2.0000	+17.647%	2	199	+170.000%
2025-04-21	1.7000	1.7000	1.7000	1.7000	-19.048%	1	198	+217.647%
2025-04-17	2.1000	2.1000	2.1000	2.1000	+5.000%	2	198	+157.143%
2025-04-14	2.0000	2.0000	2.0000	2.0000	-8.676%	1	198	+170.000%
2025-04-09	2.1700	2.1900	2.1700	2.1900	+23.729%	30	199	+146.575%
2025-04-08	1.8100	1.8100	1.7700	1.7700	-11.500%	2	226	+205.085%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-17.695%	1	224	+170.000%
2025-04-03	2.6500	2.6500	2.4300	2.4300	-34.324%	3	223	+122.222%
2025-04-02	3.5500	3.7000	3.5500	3.7000	+2.778%	4	220	+45.946%
2025-03-31	3.4100	3.6000	3.4100	3.6000	+21.212%	22	222	+50.000%
2025-03-28	2.9700	2.9700	2.9700	2.9700	+1.020%	4	242	+81.818%
2025-03-25	2.9400	2.9400	2.9400	2.9400	-12.239%	2	240	+83.673%
2025-03-20	3.3500	3.3500	3.3500	3.3500	+9.836%	1	241	+61.194%
2025-03-14	3.0500	3.0500	3.0500	3.0500	+13.806%	8	241	+77.049%
2025-03-11	2.7000	2.7000	2.6800	2.6800	+16.522%	42	245	+101.493%
2025-03-10	1.9900	2.3000	1.9900	2.3000	+22.340%	3	246	+134.783%
2025-03-04	1.6000	1.8800	1.5500	1.8800	-25.692%	66	248	+187.234%
2025-02-24	2.5300	2.5300	2.5300	2.5300	-9.643%	25	182	+113.439%
2025-02-21	2.8000	2.8000	2.8000	2.8000	+40.000%	100	157	+92.857%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-5.213%	1	107	+170.000%
2025-02-13	2.1300	2.1300	2.0900	2.1100	-27.491%	3	107	+155.924%
2025-02-11	2.9100	2.9100	2.9100	2.9100	+17.339%	1	107	+85.567%
2025-02-07	2.4800	2.4800	2.4800	2.4800	+2.058%	2	106	+117.742%
2025-02-06	2.4300	2.4300	2.4300	2.4300	+8.000%	1	106	+122.222%
2025-02-03	2.2500	2.2500	2.2000	2.2500	-25.000%	3	105	+140.000%
2025-01-28	3.0000	3.0000	3.0000	3.0000	+0.334%	1	105	+80.000%
2025-01-27	2.9900	2.9900	2.9900	2.9900	-21.316%	30	104	+80.602%
2025-01-17	3.8000	3.8000	3.8000	3.8000	+2.426%	80	36	+42.105%
2025-01-14	3.7100	3.7100	3.7100	3.7100	+17.405%	30	36	+45.553%
2025-01-08	3.1600	3.1600	3.1600	3.1600	-7.059%	2	9	+70.886%
2025-01-07	3.4000	3.4000	3.4000	3.4000	-13.486%	1	9	+58.824%
2024-12-09	3.9700	3.9700	3.9300	3.9300	+8.564%	3	8	+37.405%
2024-12-04	3.6200	3.6200	3.6200	3.6200	-22.650%	1	5	+49.171%
2024-11-26	4.6800	4.6800	4.6800	4.6800	+14.146%	3	4	+15.385%
2024-11-25	4.1000	4.1000	4.1000	4.1000	-38.623%	1	7	+31.707%
2024-11-18	6.5000	6.6800	6.5000	6.6800	+38.877%	3	6	-19.162%
2024-10-15	4.8100	4.8100	4.8100	4.8100	0.000%	3	3	+12.266%