Dark

COP20270115C90
COP Jan 15 2027 90.00 Call (COP270115C00090000)
option OPRA

Inactive

Aug 26, 2026

43.11-4.200%(-1.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	43.1100	43.1100	43.1100	43.1100	-4.200%	4	159	0.000%
2026-08-20	45.0000	45.0000	45.0000	45.0000	+26.761%	1	161	-4.200%
2026-08-13	35.5000	35.5000	35.5000	35.5000	+14.148%	1	162	+21.437%
2026-07-22	30.6500	31.1000	30.6500	31.1000	+32.003%	2	163	+38.617%
2026-07-14	24.9000	24.9000	23.5600	23.5600	+12.190%	6	163	+82.980%
2026-07-07	21.0000	21.0000	21.0000	21.0000	+12.903%	2	164	+105.286%
2026-06-30	18.6000	18.6000	18.6000	18.6000	-8.374%	1	166	+131.774%
2026-06-26	20.3000	20.3000	20.3000	20.3000	-0.733%	2	166	+112.365%
2026-06-24	20.4500	20.4500	20.4500	20.4500	-4.662%	3	164	+110.807%
2026-06-18	21.4500	21.4500	21.4500	21.4500	-9.110%	3	164	+100.979%
2026-06-17	23.6000	23.6000	23.6000	23.6000	-28.744%	3	164	+82.669%
2026-06-10	33.1000	33.1200	33.1000	33.1200	+16.292%	7	164	+30.163%
2026-05-28	28.4800	28.4800	28.4800	28.4800	-8.424%	1	164	+51.369%
2026-05-26	31.1000	31.1000	31.1000	31.1000	-17.507%	6	164	+38.617%
2026-05-18	37.7900	37.7900	37.7000	37.7000	+10.687%	2	164	+14.350%
2026-04-27	34.0600	34.0600	34.0600	34.0600	-2.686%	10	164	+26.571%
2026-04-24	35.0000	35.0000	35.0000	35.0000	-2.371%	1	154	+23.171%
2026-04-08	34.2500	35.8500	34.2500	35.8500	-17.339%	2	153	+20.251%
2026-04-02	45.2000	45.2000	43.3700	43.3700	+4.556%	4	154	-0.599%
2026-04-01	41.4800	41.4800	41.4800	41.4800	-12.212%	3	154	+3.930%
2026-03-30	47.2500	47.2500	47.2500	47.2500	+2.717%	1	154	-8.762%
2026-03-26	46.0000	46.0000	46.0000	46.0000	+7.477%	1	154	-6.283%
2026-03-24	42.8000	42.8000	42.8000	42.8000	+5.679%	1	154	+0.724%
2026-03-20	40.3000	40.5000	40.3000	40.5000	+15.714%	4	154	+6.444%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+12.903%	5	154	+23.171%
2026-03-11	31.0000	31.0000	31.0000	31.0000	-0.193%	5	154	+39.065%
2026-03-05	31.3500	31.3500	31.0600	31.0600	+5.288%	2	154	+38.796%
2026-03-04	30.0000	30.0000	29.5000	29.5000	-11.940%	42	154	+46.136%
2026-03-03	33.5000	33.5000	33.5000	33.5000	+44.148%	4	154	+28.687%
2026-02-09	22.8600	23.2400	22.8600	23.2400	+3.936%	2	156	+85.499%
2026-02-06	22.3600	22.3600	22.3600	22.3600	-2.783%	156	158	+92.800%
2026-02-04	22.0000	23.0000	22.0000	23.0000	+19.171%	45	283	+87.435%
2026-02-03	19.3000	19.3000	19.3000	19.3000	+5.464%	7	242	+123.368%
2026-02-02	18.3000	18.3000	18.3000	18.3000	-3.684%	1	237	+135.574%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-6.634%	1	236	+126.895%
2026-01-29	20.3500	20.3500	20.3500	20.3500	+17.971%	1	237	+111.843%
2026-01-28	17.2500	17.2500	17.2500	17.2500	+3.293%	1	238	+149.913%
2026-01-27	16.6400	16.7000	16.6400	16.7000	+5.897%	2	237	+158.144%
2026-01-23	15.7700	15.7700	15.7700	15.7700	+1.742%	5	237	+173.367%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-3.186%	4	242	+178.129%
2026-01-16	16.0000	16.0100	16.0000	16.0100	-6.919%	2	238	+169.269%
2026-01-15	17.2400	17.2400	17.2000	17.2000	-7.527%	2	238	+150.640%
2026-01-14	18.6000	18.6000	18.6000	18.6000	+11.377%	10	240	+131.774%
2026-01-09	16.9000	16.9000	16.7000	16.7000	+23.979%	2	250	+158.144%
2026-01-07	14.0000	14.0000	13.4700	13.4700	-17.311%	2	248	+220.045%
2026-01-06	16.2900	16.2900	16.2900	16.2900	-6.914%	1	246	+164.641%
2026-01-05	16.0000	17.5000	15.0000	17.5000	+16.667%	9	245	+146.343%
2026-01-02	14.0000	15.0000	14.0000	15.0000	+16.279%	14	243	+187.400%
2025-12-31	12.9000	12.9000	12.9000	12.9000	+7.232%	1	242	+234.186%
2025-12-29	12.1300	12.1300	11.8500	12.0300	-6.744%	188	242	+258.354%
2025-12-18	12.9000	12.9000	12.9000	12.9000	-1.602%	1	144	+234.186%
2025-12-17	10.7900	13.1100	10.7900	13.1100	-7.806%	2	143	+228.833%
2025-12-15	14.2200	14.2200	14.2200	14.2200	-7.662%	1	142	+203.165%
2025-12-10	14.0000	15.4000	14.0000	15.4000	+17.557%	3	142	+179.935%
2025-12-08	13.1000	13.1200	13.1000	13.1000	-3.888%	9	145	+229.084%
2025-12-05	13.4000	13.6300	13.4000	13.6300	+6.235%	2	154	+216.288%
2025-12-04	12.8300	12.8300	12.8300	12.8300	+3.887%	2	153	+236.009%
2025-12-03	12.1900	12.3500	12.1900	12.3500	+23.500%	2	151	+249.069%
2025-11-25	9.7500	10.0000	9.7500	10.0000	-4.398%	4	149	+331.100%
2025-11-24	10.5000	10.5000	10.3500	10.4600	+1.553%	34	151	+312.141%
2025-11-19	10.3000	10.3000	10.3000	10.3000	-11.512%	30	163	+318.544%
2025-11-17	11.6400	11.6400	11.6400	11.6400	-3.802%	1	193	+270.361%
2025-11-14	12.1000	12.1500	12.1000	12.1000	+5.217%	22	194	+256.281%
2025-11-13	11.5000	11.5000	11.5000	11.5000	-2.542%	1	180	+274.870%
2025-11-11	11.8000	11.8000	11.8000	11.8000	+24.211%	1	179	+265.339%
2025-11-10	9.7000	9.7000	9.5000	9.5000	+2.814%	2	178	+353.789%
2025-11-07	10.0000	10.0000	9.2400	9.2400	+0.435%	32	178	+366.558%
2025-11-06	9.2000	9.2000	9.2000	9.2000	-12.796%	10	146	+368.587%
2025-11-05	10.5300	10.5500	10.5300	10.5500	-2.315%	13	136	+308.626%
2025-10-31	10.8000	10.8000	10.8000	10.8000	+0.935%	11	127	+299.167%
2025-10-30	10.7000	10.7000	10.7000	10.7000	+7.538%	10	116	+302.897%
2025-10-28	9.9500	9.9500	9.9500	9.9500	-5.238%	1	106	+333.266%
2025-10-24	10.5000	10.5000	10.5000	10.5000	-8.616%	25	105	+310.571%
2025-10-23	12.7500	12.7500	11.4900	11.4900	+14.900%	2	92	+275.196%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-9.091%	2	90	+331.100%
2025-10-14	11.0000	11.0000	11.0000	11.0000	-0.901%	12	88	+291.909%
2025-10-13	11.0000	11.1000	11.0000	11.1000	+1.093%	6	76	+288.378%
2025-10-10	11.5000	11.5000	10.9800	10.9800	-25.408%	3	77	+292.623%
2025-10-06	14.7200	14.7200	14.7200	14.7200	-3.791%	5	76	+192.867%
2025-10-01	15.3000	15.3000	15.3000	15.3000	+0.262%	1	81	+181.765%
2025-09-29	15.2800	15.2800	15.2600	15.2600	-4.922%	6	81	+182.503%
2025-09-25	16.1000	16.1000	16.0500	16.0500	+32.645%	27	79	+168.598%
2025-09-08	12.1000	12.1000	12.1000	12.1000	-15.797%	1	76	+256.281%
2025-09-05	14.3700	14.3700	14.3700	14.3700	-14.970%	5	76	+200.000%
2025-08-22	16.9000	16.9000	16.9000	16.9000	+4.579%	1	76	+155.089%
2025-08-15	15.6000	16.1600	15.6000	16.1600	+7.162%	2	76	+166.770%
2025-08-07	15.0800	15.0800	15.0800	15.0800	-5.217%	1	76	+185.875%
2025-07-31	15.9000	16.0300	15.9000	15.9100	-5.579%	150	75	+170.962%
2025-07-28	16.8500	16.8500	16.8500	16.8500	+23.897%	4	174	+155.846%
2025-07-18	14.6500	14.6500	13.6000	13.6000	-18.806%	6	176	+216.985%
2025-07-11	16.7500	16.7500	16.7500	16.7500	+0.299%	1	171	+157.373%
2025-07-08	16.7000	16.7000	16.7000	16.7000	+24.627%	1	172	+158.144%
2025-06-30	13.1100	13.4000	13.1100	13.4000	-2.190%	2	173	+221.716%
2025-06-26	13.7000	13.7000	13.7000	13.7000	+1.859%	1	174	+214.672%
2025-06-25	13.4500	13.4500	13.4500	13.4500	-21.022%	2	173	+220.520%
2025-06-16	17.9200	17.9200	17.0300	17.0300	-10.368%	3	171	+153.142%
2025-06-13	18.7800	19.0000	18.7800	19.0000	+12.426%	20	173	+126.895%
2025-06-12	16.9000	16.9000	16.9000	16.9000	+13.043%	1	178	+155.089%
2025-06-10	14.9500	14.9500	14.9500	14.9500	+9.926%	1	179	+188.361%
2025-06-09	13.6000	13.6000	13.6000	13.6000	+5.754%	1	180	+216.985%
2025-06-06	12.8600	12.8600	12.8600	12.8600	+7.435%	12	179	+235.226%
2025-06-04	11.9700	11.9700	11.9700	11.9700	+3.636%	6	179	+260.150%
2025-05-29	11.5500	11.5500	11.5500	11.5500	+0.435%	5	179	+273.247%
2025-05-28	11.7500	11.7500	11.5000	11.5000	-0.862%	3	174	+274.870%
2025-05-27	11.6000	11.6000	11.6000	11.6000	-3.172%	2	173	+271.638%
2025-05-23	11.9800	11.9800	11.9800	11.9800	-4.160%	2	171	+259.850%
2025-05-22	12.7000	12.7000	12.1700	12.5000	-10.587%	13	171	+244.880%
2025-05-21	13.9800	13.9800	13.9800	13.9800	-12.186%	1	168	+208.369%
2025-05-15	15.9200	15.9200	15.9200	15.9200	-8.506%	2	167	+170.791%
2025-05-13	16.4000	17.5000	16.4000	17.4000	+21.934%	72	168	+147.759%
2025-05-09	14.2700	14.2700	14.2700	14.2700	+1.206%	2	221	+202.102%
2025-05-05	14.1000	14.1000	14.1000	14.1000	-4.407%	1	222	+205.745%
2025-04-30	14.9500	15.2800	14.7500	14.7500	-13.743%	3	221	+192.271%
2025-04-28	17.1000	17.1000	17.1000	17.1000	+4.268%	10	220	+152.105%
2025-04-25	16.4000	16.4000	16.4000	16.4000	-0.122%	10	221	+162.866%
2025-04-24	16.4200	16.4200	16.4200	16.4200	+6.623%	1	216	+162.546%
2025-04-17	15.5000	15.5000	15.4000	15.4000	+3.495%	2	216	+179.935%
2025-04-16	14.8800	14.8800	14.8800	14.8800	+4.641%	3	216	+189.718%
2025-04-14	15.7500	15.7500	14.1600	14.2200	-6.693%	4	216	+203.165%
2025-04-11	15.1500	15.2400	14.8100	15.2400	+13.309%	404	216	+182.874%
2025-04-10	13.4500	13.4500	13.4500	13.4500	-0.370%	6	33	+220.520%
2025-04-08	14.7400	14.7400	13.5000	13.5000	0.000%	6	27	+219.333%
2025-04-04	14.2500	14.2500	13.5000	13.5000	-34.146%	18	24	+219.333%
2025-04-03	20.5000	20.5000	20.5000	20.5000	-14.583%	1	20	+110.293%
2025-04-02	24.0000	24.0000	24.0000	24.0000	+61.074%	2	19	+79.625%
2025-03-06	14.9000	14.9000	14.9000	14.9000	+8.364%	2	19	+189.329%
2025-03-04	13.5300	13.7500	13.5300	13.7500	-23.055%	11	18	+213.527%
2025-02-26	17.8700	17.8700	17.8700	17.8700	-5.199%	1	7	+141.242%
2025-02-03	18.8500	18.8500	18.8500	18.8500	-10.024%	1	8	+128.700%
2025-01-29	20.9000	21.3500	20.6500	20.9500	-8.595%	106	7	+105.776%
2025-01-23	22.9200	22.9200	22.9200	22.9200	-0.693%	3	111	+88.089%
2025-01-14	23.0900	23.0900	23.0800	23.0800	-1.829%	21	108	+86.785%
2025-01-13	23.0900	24.4400	22.9500	23.5100	+5.332%	85	87	+83.369%
2025-01-08	22.3200	22.3200	22.3200	22.3200	-7.654%	2	4	+93.145%
2024-12-09	23.8200	24.1700	23.8100	24.1700	-16.799%	4	4	+78.362%
2024-10-09	29.0500	29.0500	29.0500	29.0500	+21.042%	1	1	+48.399%
2024-09-30	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+79.625%