Dark

COP20270115C160
COP Jan 15 2027 160.00 Call (COP270115C00160000)
option OPRA

EOD

Sep 3, 2026

3.30-10.811%(-0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.5500	3.5500	3.3000	3.3000	-10.811%	6	419	0.000%
2026-09-02	3.4000	3.7000	3.3000	3.7000	+64.444%	25	416	-10.811%
2026-08-28	2.2500	2.2500	2.2500	2.2500	-16.045%	10	396	+46.667%
2026-08-26	2.6800	2.6800	2.6800	2.6800	-12.131%	2	390	+23.134%
2026-08-24	3.0500	3.0500	3.0500	3.0500	-11.594%	3	390	+8.197%
2026-08-21	3.6700	3.6700	3.4500	3.4500	-1.429%	4	393	-4.348%
2026-08-20	3.1500	3.5500	3.1500	3.5000	+40.000%	11	396	-5.714%
2026-08-19	2.5000	2.5000	2.5000	2.5000	+6.383%	1	398	+32.000%
2026-08-18	2.3500	2.3500	2.3500	2.3500	+94.215%	2	397	+40.426%
2026-08-11	1.2100	1.2100	1.2100	1.2100	-19.868%	3	396	+172.727%
2026-07-24	1.6100	1.6100	1.5100	1.5100	+7.092%	7	393	+118.543%
2026-07-22	1.4100	1.4100	1.4100	1.4100	+53.261%	1	392	+134.043%
2026-07-17	0.9200	0.9200	0.9200	0.9200	+58.621%	20	392	+258.696%
2026-07-10	0.5800	0.5800	0.5800	0.5800	+5.455%	1	372	+468.966%
2026-07-07	0.4800	0.5500	0.4800	0.5500	+17.021%	6	372	+500.000%
2026-07-01	0.4700	0.4700	0.4700	0.4700	-16.071%	20	377	+602.128%
2026-06-30	0.5600	0.5600	0.5600	0.5600	-25.333%	1	377	+489.286%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+5.634%	1	377	+340.000%
2026-06-25	0.7100	0.7100	0.7100	0.7100	-11.250%	10	377	+364.789%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-29.204%	10	382	+312.500%
2026-06-17	1.2900	1.2900	1.1100	1.1300	-59.206%	4	380	+192.035%
2026-06-10	2.7700	2.7700	2.7700	2.7700	+8.627%	1	380	+19.134%
2026-06-05	2.5500	2.5500	2.5500	2.5500	+7.595%	1	379	+29.412%
2026-06-03	2.5600	2.5600	2.3700	2.3700	+28.108%	3	379	+39.241%
2026-05-29	1.9400	1.9400	1.8500	1.8500	-47.592%	12	380	+78.378%
2026-05-21	3.9200	3.9200	3.5300	3.5300	-14.528%	5	380	-6.516%
2026-05-19	4.1000	4.1300	4.0500	4.1300	+8.684%	3	377	-20.097%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+18.750%	1	376	-13.158%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+56.098%	1	376	+3.125%
2026-05-07	2.0500	2.0500	2.0500	2.0500	-25.725%	5	377	+60.976%
2026-05-06	2.8300	2.8300	2.7600	2.7600	-26.400%	7	377	+19.565%
2026-05-05	4.1000	4.1000	3.7500	3.7500	-5.063%	9	370	-12.000%
2026-05-04	3.9500	3.9500	3.9000	3.9500	-10.227%	4	364	-16.456%
2026-04-30	4.1400	4.5500	4.1400	4.4000	+22.222%	40	361	-25.000%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-8.861%	1	357	-8.333%
2026-04-23	3.8500	3.9500	3.8500	3.9500	+115.847%	57	414	-16.456%
2026-04-17	2.0000	2.0000	1.8300	1.8300	-40.000%	6	366	+80.328%
2026-04-14	3.0500	3.0500	3.0500	3.0500	-17.568%	1	370	+8.197%
2026-04-13	3.9000	3.9000	3.7000	3.7000	0.000%	2	370	-10.811%
2026-04-10	3.7000	3.7000	3.7000	3.7000	-28.846%	1	370	-10.811%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+22.353%	1	369	-36.538%
2026-04-08	4.3000	4.4000	4.0000	4.2500	-38.137%	31	369	-22.353%
2026-04-07	7.2000	7.2000	6.7500	6.8700	+1.029%	7	387	-51.965%
2026-04-06	6.3900	6.8000	6.0600	6.8000	+9.677%	104	389	-51.471%
2026-04-02	6.2000	6.2000	6.2000	6.2000	-22.111%	1	410	-46.774%
2026-03-27	7.9600	7.9600	7.9600	7.9600	+2.710%	1	410	-58.543%
2026-03-26	6.0500	7.7500	6.0500	7.7500	+22.047%	10	410	-57.419%
2026-03-24	6.3800	6.5900	6.3500	6.3500	+12.389%	152	408	-48.031%
2026-03-23	5.2000	5.6500	5.2000	5.6500	-0.877%	2	366	-41.593%
2026-03-20	5.8000	5.8200	5.6000	5.7000	+3.825%	8	366	-42.105%
2026-03-19	5.1000	5.4900	5.1000	5.4900	+9.800%	7	371	-39.891%
2026-03-18	5.0000	5.0000	5.0000	5.0000	+11.111%	13	369	-34.000%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+54.639%	1	369	-26.667%
2026-03-11	2.7600	2.9500	2.7600	2.9100	-0.342%	4	369	+13.402%
2026-03-10	2.5000	2.9200	2.5000	2.9200	-16.332%	16	367	+13.014%
2026-03-09	3.4900	3.4900	3.4900	3.4900	+15.947%	1	367	-5.444%
2026-03-05	3.0100	3.0100	3.0100	3.0100	+77.059%	2	367	+9.635%
2026-02-13	1.7000	1.7000	1.7000	1.7000	+15.646%	1	365	+94.118%
2026-02-11	1.4700	1.4700	1.4700	1.4700	+47.000%	5	365	+124.490%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+33.333%	1	363	+230.000%
2026-01-15	0.7500	0.7500	0.7500	0.7500	-8.537%	2	363	+340.000%
2026-01-14	1.0000	1.0000	0.7400	0.8200	+7.895%	12	361	+302.439%
2026-01-09	0.7000	0.7800	0.7000	0.7600	+22.581%	34	371	+334.211%
2026-01-08	0.5800	0.9200	0.5800	0.6200	-10.145%	3	348	+432.258%
2026-01-05	0.5100	0.7100	0.5100	0.6900	+64.286%	34	351	+378.261%
2025-12-04	0.4200	0.4200	0.4200	0.4200	-16.000%	5	351	+685.714%
2025-10-30	0.4000	0.5000	0.4000	0.5000	-3.846%	2	351	+560.000%
2025-10-23	0.5500	0.5500	0.5200	0.5200	+30.000%	31	351	+534.615%
2025-10-20	0.4000	0.4000	0.4000	0.4000	-28.571%	1	320	+725.000%
2025-10-09	0.6100	0.6100	0.5500	0.5600	-13.846%	95	320	+489.286%
2025-10-07	0.6400	0.6500	0.6400	0.6500	-5.797%	26	228	+407.692%
2025-09-23	0.6800	0.6900	0.6800	0.6900	-6.757%	20	228	+378.261%
2025-09-16	0.7400	0.7400	0.7400	0.7400	+51.020%	1	218	+345.946%
2025-09-15	0.4900	0.4900	0.4900	0.4900	-3.922%	2	217	+573.469%
2025-09-05	0.5200	0.5200	0.4800	0.5100	-17.742%	178	219	+547.059%
2025-09-03	0.6600	0.6600	0.6200	0.6200	-39.806%	6	49	+432.258%
2025-07-31	1.0300	1.0300	1.0300	1.0300	0.000%	7	44	+220.388%
2025-07-28	1.0300	1.0300	1.0300	1.0300	+14.444%	3	44	+220.388%
2025-07-07	0.9300	0.9300	0.9000	0.9000	-18.182%	14	41	+266.667%
2025-06-23	1.1000	1.1000	1.1000	1.1000	-29.936%	2	41	+200.000%
2025-06-17	1.5700	1.5700	1.5700	1.5700	+4.667%	2	41	+110.191%
2025-06-13	1.5000	1.5000	1.5000	1.5000	+20.000%	2	39	+120.000%
2025-06-12	1.2500	1.2500	1.2500	1.2500	+47.059%	1	38	+164.000%
2025-05-29	0.8500	0.8500	0.8500	0.8500	+6.250%	2	37	+288.235%
2025-05-27	0.8000	0.8000	0.8000	0.8000	-11.111%	5	37	+312.500%
2025-05-21	0.9000	0.9000	0.9000	0.9000	-5.263%	2	32	+266.667%
2025-05-20	0.9500	0.9500	0.9500	0.9500	-20.833%	2	30	+247.368%
2025-05-08	1.2000	1.2000	1.2000	1.2000	-13.043%	3	32	+175.000%
2025-05-02	1.3800	1.3800	1.3800	1.3800	+9.524%	10	29	+139.130%
2025-04-30	1.2600	1.2600	1.2600	1.2600	-3.817%	2	29	+161.905%
2025-04-21	1.3100	1.3100	1.3100	1.3100	-5.072%	5	27	+151.908%
2025-04-07	1.3800	1.3800	1.3800	1.3800	-34.286%	15	23	+139.130%
2025-03-13	2.1000	2.1000	2.1000	2.1000	+16.667%	2	9	+57.143%
2025-03-11	1.8000	1.8000	1.8000	1.8000	+50.000%	2	9	+83.333%
2025-03-04	1.2000	1.2000	1.2000	1.2000	-20.000%	2	11	+175.000%
2025-02-03	1.5000	1.5000	1.5000	1.5000	-28.571%	3	11	+120.000%
2025-01-06	2.1000	2.1000	2.1000	2.1000	+7.143%	2	10	+57.143%
2025-01-02	1.9600	1.9600	1.9600	1.9600	-12.889%	1	8	+68.367%
2024-12-16	2.2500	2.2500	2.2500	2.2500	-13.127%	1	7	+46.667%
2024-12-13	2.5900	2.5900	2.5900	2.5900	-36.829%	2	7	+27.413%
2024-11-20	4.1000	4.1000	4.1000	4.1000	+8.179%	1	6	-19.512%
2024-10-31	3.7900	3.7900	3.7900	3.7900	+16.615%	1	6	-12.929%
2024-10-17	3.2500	3.2500	3.2500	3.2500	-34.343%	2	6	+1.538%
2024-10-08	4.9500	4.9500	4.9500	4.9500	+25.316%	4	6	-33.333%
2024-10-01	3.9500	3.9500	3.9500	3.9500	0.000%	2	2	-16.456%