Dark

COP20270115C85
COP Jan 15 2027 85.00 Call (COP270115C00085000)
option OPRA

EOD

Sep 1, 2026

51.40+17.486%(+7.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	51.4000	51.4000	51.4000	51.4000	+17.486%	1	183	0.000%
2026-08-14	43.7500	43.7500	43.7500	43.7500	+57.942%	3	184	+17.486%
2026-06-23	27.7000	27.7000	27.7000	27.7000	+8.542%	4	184	+85.560%
2026-06-18	25.5200	25.5200	25.5200	25.5200	-32.754%	4	192	+101.411%
2026-06-10	37.3500	38.0500	37.1500	37.9500	+20.095%	76	192	+35.441%
2026-05-08	31.6000	31.6000	31.6000	31.6000	-10.986%	1	266	+62.658%
2026-05-06	35.5000	35.5000	35.5000	35.5000	-15.375%	3	265	+44.789%
2026-04-30	41.9500	41.9500	41.9500	41.9500	+28.681%	3	268	+22.527%
2026-04-17	32.6000	32.6000	32.6000	32.6000	-9.545%	3	268	+57.669%
2026-04-15	36.0400	36.0400	36.0300	36.0400	-8.412%	9	265	+42.619%
2026-04-10	39.3500	39.3500	39.3500	39.3500	-4.490%	1	274	+30.623%
2026-04-09	41.2000	41.2000	41.2000	41.2000	-15.052%	1	274	+24.757%
2026-04-02	48.5000	48.5000	48.5000	48.5000	+4.077%	1	274	+5.979%
2026-03-25	45.7300	46.6000	45.7300	46.6000	-0.470%	2	274	+10.300%
2026-03-24	46.8200	46.8200	46.8200	46.8200	+30.056%	1	276	+9.782%
2026-03-09	36.0000	36.0000	36.0000	36.0000	-2.808%	2	277	+42.778%
2026-03-03	37.0400	37.0400	37.0400	37.0400	+1.202%	1	279	+38.769%
2026-03-02	36.6000	36.6000	36.6000	36.6000	+23.649%	2	280	+40.437%
2026-02-12	29.6000	29.6000	29.6000	29.6000	+12.891%	1	282	+73.649%
2026-02-06	26.2200	26.2200	26.2200	26.2200	+8.571%	5	283	+96.034%
2026-02-05	24.2500	24.3800	24.1500	24.1500	+0.625%	5	278	+112.836%
2026-01-29	23.9300	24.0000	23.9300	24.0000	+16.561%	3	274	+114.167%
2026-01-28	20.6700	20.6700	20.5900	20.5900	+6.629%	2	277	+149.636%
2026-01-27	19.4500	19.4500	18.9000	19.3100	+2.169%	5	275	+166.183%
2026-01-26	18.9000	18.9000	18.9000	18.9000	+5.000%	20	278	+171.958%
2026-01-22	18.0000	18.0000	18.0000	18.0000	-2.174%	1	298	+185.556%
2026-01-21	18.4000	18.4000	18.4000	18.4000	+0.712%	5	297	+179.348%
2026-01-20	19.0000	19.0000	18.2700	18.2700	-8.741%	4	292	+181.336%
2026-01-15	20.0200	20.0200	20.0200	20.0200	-2.341%	20	294	+156.743%
2026-01-14	19.7500	20.5000	19.7500	20.5000	+16.213%	3	274	+150.732%
2026-01-13	17.6400	17.6400	17.6400	17.6400	-8.364%	1	277	+191.383%
2026-01-12	19.2500	19.2500	19.2500	19.2500	-1.028%	1	277	+167.013%
2026-01-09	20.2700	20.2700	19.4500	19.4500	-0.256%	3	276	+164.267%
2026-01-08	19.8500	19.8500	19.5000	19.5000	-0.814%	3	278	+163.590%
2026-01-05	20.8000	20.8000	19.6600	19.6600	+10.761%	7	277	+161.445%
2026-01-02	17.7500	17.7500	17.7500	17.7500	+7.251%	4	284	+189.577%
2025-12-30	16.5500	16.5500	16.5500	16.5500	+12.738%	6	284	+210.574%
2025-12-29	15.5500	15.5500	14.6800	14.6800	+4.857%	5	278	+250.136%
2025-12-26	14.6800	14.6800	14.0000	14.0000	-2.098%	7	273	+267.143%
2025-12-16	14.4000	14.4000	14.3000	14.3000	+9.077%	6	266	+259.441%
2025-12-02	13.1100	13.1100	13.1100	13.1100	-7.676%	1	266	+292.067%
2025-12-01	14.4000	14.4000	14.2000	14.2000	+11.373%	3	266	+261.972%
2025-11-24	12.7500	12.7500	12.7500	12.7500	-2.299%	2	267	+303.137%
2025-11-20	13.0000	13.0500	13.0000	13.0500	-8.163%	3	267	+293.870%
2025-11-18	14.1000	14.2100	14.1000	14.2100	+0.780%	2	266	+261.717%
2025-11-17	14.1000	14.1000	14.1000	14.1000	+4.136%	52	266	+264.539%
2025-11-13	13.5400	13.5400	13.5400	13.5400	-5.645%	8	214	+279.616%
2025-11-11	14.3500	14.5000	14.3400	14.3500	+15.539%	97	214	+258.188%
2025-11-10	11.6100	12.4200	11.6100	12.4200	+10.302%	15	160	+313.849%
2025-11-07	11.2700	11.2700	11.2400	11.2600	-10.706%	3	161	+356.483%
2025-11-04	12.4900	12.6100	12.4900	12.6100	0.000%	6	160	+307.613%
2025-10-29	12.6100	12.6100	12.6100	12.6100	+6.056%	1	156	+307.613%
2025-10-28	11.8900	11.8900	11.8900	11.8900	-8.538%	1	157	+332.296%
2025-10-27	13.0000	13.0000	13.0000	13.0000	-10.345%	4	153	+295.385%
2025-10-23	14.6200	14.8000	14.4400	14.5000	+17.886%	58	153	+254.483%
2025-10-21	12.3000	12.3000	12.3000	12.3000	+1.235%	4	197	+317.886%
2025-10-20	12.3000	12.3000	12.1500	12.1500	-7.110%	22	197	+323.045%
2025-10-14	13.0800	13.0800	13.0800	13.0800	-3.540%	2	176	+292.966%
2025-10-13	13.5600	13.5600	13.5600	13.5600	-14.177%	1	178	+279.056%
2025-10-09	15.8000	15.8000	15.8000	15.8000	-10.734%	2	177	+225.316%
2025-10-07	17.2000	17.7000	16.2000	17.7000	-16.509%	93	126	+190.395%
2025-09-26	21.2000	21.2000	21.2000	21.2000	+36.774%	2	126	+142.453%
2025-09-19	15.6500	15.6500	15.5000	15.5000	-3.427%	4	124	+231.613%
2025-09-15	16.0500	16.0500	16.0500	16.0500	+1.582%	5	122	+220.249%
2025-09-05	15.8000	16.3000	15.8000	15.8000	-21.000%	5	127	+225.316%
2025-08-22	20.0000	20.0000	20.0000	20.0000	+13.314%	1	124	+157.000%
2025-08-15	17.6500	17.6500	17.6500	17.6500	-1.120%	1	124	+191.218%
2025-08-13	17.8500	17.8500	17.8500	17.8500	+8.841%	3	124	+187.955%
2025-08-08	17.1500	17.1500	16.4000	16.4000	0.000%	10	121	+213.415%
2025-08-05	16.4000	16.4000	16.4000	16.4000	-3.812%	2	121	+213.415%
2025-08-01	17.0500	17.0500	17.0500	17.0500	-10.499%	2	120	+201.466%
2025-07-31	18.9000	19.0500	18.9000	19.0500	+6.425%	3	122	+169.816%
2025-07-23	17.9000	17.9000	17.9000	17.9000	+30.657%	3	119	+187.151%
2025-05-29	13.5800	13.7000	13.5800	13.7000	-2.491%	4	116	+275.182%
2025-05-27	14.1000	14.1000	14.0000	14.0500	-1.748%	14	114	+265.836%
2025-05-23	14.3000	14.3000	14.3000	14.3000	-22.493%	20	114	+259.441%
2025-05-16	18.4500	18.4500	18.4500	18.4500	-7.286%	2	114	+178.591%
2025-05-13	19.9000	19.9000	19.9000	19.9000	+18.382%	2	113	+158.291%
2025-05-09	16.9100	17.0100	16.8100	16.8100	+5.062%	218	111	+205.770%
2025-04-30	17.5400	17.5400	16.0000	16.0000	-7.246%	2	24	+221.250%
2025-04-16	17.2500	17.2500	17.2500	17.2500	+10.224%	1	24	+197.971%
2025-04-08	15.6500	15.6500	15.6500	15.6500	-5.723%	1	24	+228.435%
2025-04-04	16.6000	16.6000	16.6000	16.6000	-32.657%	2	23	+209.639%
2025-03-25	24.6500	24.6500	24.6500	24.6500	-0.605%	14	23	+108.519%
2025-03-20	24.8000	24.8000	24.8000	24.8000	+6.897%	1	9	+107.258%
2025-03-13	23.2000	23.2000	23.2000	23.2000	+46.835%	1	9	+121.552%
2025-03-06	15.8000	15.8000	15.8000	15.8000	-16.842%	2	9	+225.316%
2025-03-03	19.3500	19.3500	19.0000	19.0000	-19.355%	2	9	+170.526%
2025-01-28	23.5600	23.5600	23.5600	23.5600	-12.155%	2	8	+118.166%
2025-01-13	26.8200	26.8200	26.8200	26.8200	+8.058%	2	6	+91.648%
2024-12-16	24.8200	24.8200	24.8200	24.8200	-5.985%	4	2	+107.091%
2024-12-06	26.4000	26.4000	26.4000	26.4000	0.000%	4	2	+94.697%