Dark

COP20270115C95
COP Jan 15 2027 95.00 Call (COP270115C00095000)
option OPRA

Inactive

Aug 25, 2026

39.00-5.225%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	39.0000	39.0000	39.0000	39.0000	-5.225%	2	510	0.000%
2026-08-24	41.1500	41.1500	41.1500	41.1500	+1.230%	2	510	-5.225%
2026-08-20	40.8800	41.2800	40.6500	40.6500	+13.706%	6	517	-4.059%
2026-08-18	35.7500	35.7500	35.7500	35.7500	+7.843%	10	519	+9.091%
2026-08-17	32.9500	33.2000	32.9500	33.1500	+1.531%	18	519	+17.647%
2026-08-14	32.6500	32.6500	32.6500	32.6500	+5.323%	2	526	+19.449%
2026-08-13	31.0000	31.0000	31.0000	31.0000	+29.167%	1	528	+25.806%
2026-08-07	24.0000	24.0000	24.0000	24.0000	+2.784%	40	528	+62.500%
2026-08-05	23.3500	23.3500	23.3500	23.3500	-6.375%	1	528	+67.024%
2026-08-04	24.9400	24.9400	24.9400	24.9400	-0.835%	2	528	+56.375%
2026-07-29	25.1500	25.1500	25.1500	25.1500	-9.857%	5	528	+55.070%
2026-07-24	27.9400	27.9400	27.5200	27.9000	+14.344%	40	530	+39.785%
2026-07-21	24.4000	24.4000	24.4000	24.4000	+19.315%	17	518	+59.836%
2026-07-15	20.4500	20.4500	20.4500	20.4500	+2.609%	1	527	+90.709%
2026-07-14	21.0100	21.0100	19.9300	19.9300	+11.653%	3	528	+95.685%
2026-07-10	17.6500	17.8800	17.6500	17.8500	-7.942%	3	527	+118.487%
2026-07-08	18.3500	20.0000	18.3500	19.3900	+15.417%	7	526	+101.135%
2026-06-26	16.8000	16.8000	16.8000	16.8000	-4.708%	1	521	+132.143%
2026-06-24	17.6300	17.6300	17.6300	17.6300	-5.469%	2	521	+121.214%
2026-06-18	18.6500	18.6500	18.6500	18.6500	-24.341%	1	521	+109.115%
2026-05-28	24.6500	24.6500	24.6500	24.6500	-9.375%	1	521	+58.215%
2026-05-26	27.2000	27.2000	27.2000	27.2000	-17.149%	6	520	+43.382%
2026-05-04	32.8300	32.8300	32.8300	32.8300	-2.437%	3	520	+18.794%
2026-04-30	33.6500	33.6500	33.6500	33.6500	+10.183%	3	520	+15.899%
2026-04-27	30.5400	30.5400	30.5400	30.5400	+23.895%	2	520	+27.701%
2026-04-17	24.6500	24.6500	24.6500	24.6500	-11.331%	3	522	+58.215%
2026-04-14	28.2500	28.2500	27.8000	27.8000	-29.585%	3	519	+40.288%
2026-03-31	39.4800	39.4800	39.4800	39.4800	-9.032%	1	521	-1.216%
2026-03-30	43.4000	43.4000	43.4000	43.4000	+1.878%	1	521	-10.138%
2026-03-27	42.6000	42.6000	42.6000	42.6000	+28.120%	3	520	-8.451%
2026-03-18	33.2500	33.2500	33.2500	33.2500	+4.232%	4	520	+17.293%
2026-03-13	31.9000	31.9000	31.9000	31.9000	+11.461%	1	524	+22.257%
2026-03-09	28.6200	28.6200	28.6200	28.6200	+4.644%	20	524	+36.268%
2026-03-05	27.3500	27.3500	27.3500	27.3500	+5.192%	2	534	+42.596%
2026-03-04	26.3000	26.3000	26.0000	26.0000	-9.250%	9	534	+50.000%
2026-03-03	28.6500	28.6500	28.6500	28.6500	+0.175%	5	541	+36.126%
2026-03-02	28.6000	28.6000	28.6000	28.6000	+54.595%	10	541	+36.364%
2026-02-26	18.5000	18.5000	18.5000	18.5000	-13.390%	1	541	+110.811%
2026-02-25	21.5700	21.5700	21.3600	21.3600	-2.018%	2	541	+82.584%
2026-02-23	22.5000	22.5000	21.8000	21.8000	-7.234%	13	541	+78.899%
2026-02-19	23.9000	23.9000	23.5000	23.5000	+4.305%	10	542	+65.957%
2026-02-12	22.1000	22.5300	22.1000	22.5300	+6.024%	21	543	+73.103%
2026-02-11	20.8100	21.2500	20.8000	21.2500	+26.113%	4	542	+83.529%
2026-02-05	16.8500	16.8500	16.8500	16.8500	-17.604%	14	540	+131.454%
2026-02-04	18.0000	20.4500	18.0000	20.4500	+19.941%	3	540	+90.709%
2026-02-03	17.2000	17.2000	17.0500	17.0500	+3.333%	16	538	+128.739%
2026-01-29	17.4300	17.4300	16.5000	16.5000	+11.864%	33	522	+136.364%
2026-01-28	14.8500	14.8500	14.7500	14.7500	+12.768%	4	522	+164.407%
2026-01-26	13.0800	13.0800	13.0800	13.0800	-0.457%	2	521	+198.165%
2026-01-23	13.4400	13.4400	13.1000	13.1400	+2.257%	10	521	+196.804%
2026-01-20	12.8900	12.8900	12.8500	12.8500	-1.078%	2	517	+203.502%
2026-01-16	12.9900	12.9900	12.9900	12.9900	-10.104%	1	519	+200.231%
2026-01-15	14.4500	14.4500	14.4500	14.4500	+13.959%	2	519	+169.896%
2026-01-13	12.6800	12.6800	12.6800	12.6800	+4.793%	2	521	+207.571%
2026-01-12	12.1000	12.1000	12.1000	12.1000	-14.184%	1	521	+222.314%
2026-01-09	14.0000	14.1000	14.0000	14.1000	+17.012%	2	522	+176.596%
2026-01-08	12.0500	12.0500	12.0500	12.0500	+4.329%	19	522	+223.651%
2026-01-07	12.1100	12.1100	11.5500	11.5500	-15.878%	99	529	+237.662%
2026-01-06	13.7300	13.7300	13.7300	13.7300	-7.542%	1	435	+184.050%
2026-01-05	14.8500	14.8500	14.8500	14.8500	+29.130%	1	435	+162.626%
2026-01-02	11.4000	11.5000	11.4000	11.5000	+8.491%	23	435	+239.130%
2025-12-30	10.4000	10.6000	10.4000	10.6000	+10.417%	4	454	+267.925%
2025-12-29	9.4700	9.6500	9.4700	9.6000	+6.430%	10	458	+306.250%
2025-12-26	9.1000	9.1000	9.0200	9.0200	-9.800%	50	453	+332.373%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-3.846%	2	485	+290.000%
2025-12-22	10.4000	10.4000	10.4000	10.4000	-1.422%	1	483	+275.000%
2025-12-19	10.3000	10.5500	10.3000	10.5500	-0.939%	51	483	+269.668%
2025-12-18	10.6500	10.6500	10.6500	10.6500	+6.500%	20	433	+266.197%
2025-12-17	10.0000	10.0000	10.0000	10.0000	+7.527%	2	443	+290.000%
2025-12-16	9.1600	9.3500	9.1600	9.3000	-18.919%	29	443	+319.355%
2025-12-15	11.4700	11.4700	11.4700	11.4700	+8.208%	3	436	+240.017%
2025-12-09	10.4000	10.6000	10.4000	10.6000	+1.435%	3	436	+267.925%
2025-12-08	10.5200	10.5200	10.4500	10.4500	+0.869%	27	436	+273.206%
2025-12-04	10.3600	10.3600	10.3600	10.3600	+24.819%	1	439	+276.448%
2025-12-02	8.8000	8.8000	8.3000	8.3000	-11.702%	2	439	+369.880%
2025-12-01	8.7000	9.4000	8.7000	9.4000	+9.685%	8	438	+314.894%
2025-11-28	8.0700	8.5700	8.0700	8.5700	+6.991%	30	434	+355.076%
2025-11-26	8.0100	8.0100	8.0100	8.0100	-4.072%	6	409	+386.891%
2025-11-24	8.4500	8.4500	8.3500	8.3500	0.000%	50	409	+367.066%
2025-11-21	8.1500	8.3500	8.1500	8.3500	-5.114%	6	409	+367.066%
2025-11-20	8.8000	8.8000	8.8000	8.8000	-5.882%	1	415	+343.182%
2025-11-18	9.3500	9.3500	9.3500	9.3500	+3.201%	1	416	+317.112%
2025-11-17	9.3500	9.4500	9.0600	9.0600	-8.485%	17	415	+330.464%
2025-11-14	8.6700	10.3800	8.6700	9.9000	+13.402%	45	410	+293.939%
2025-11-13	9.0500	9.0500	8.7300	8.7300	-3.000%	8	406	+346.735%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-6.250%	1	401	+333.333%
2025-11-11	9.5500	9.7000	9.5000	9.6000	+18.372%	61	400	+306.250%
2025-11-10	7.5000	8.1100	7.5000	8.1100	+11.248%	3	422	+380.888%
2025-11-07	7.5800	7.5800	7.2800	7.2900	-11.098%	28	422	+434.979%
2025-11-03	8.5000	8.5000	8.2000	8.2000	-8.686%	10	397	+375.610%
2025-10-31	8.9800	8.9800	8.9800	8.9800	+2.511%	6	397	+334.298%
2025-10-30	8.7600	8.7600	8.7600	8.7600	+0.574%	5	397	+345.205%
2025-10-27	8.7100	8.7100	8.7100	8.7100	-8.700%	1	392	+347.761%
2025-10-23	9.6800	9.6800	9.5400	9.5400	+14.388%	12	392	+308.805%
2025-10-15	8.3400	8.3400	8.3400	8.3400	-7.845%	6	386	+367.626%
2025-10-14	9.0500	9.0500	9.0500	9.0500	-16.204%	1	380	+330.939%
2025-10-09	10.9000	10.9000	10.7500	10.8000	-12.195%	23	379	+261.111%
2025-10-06	12.3000	12.3000	12.3000	12.3000	+1.653%	10	356	+217.073%
2025-10-03	12.2000	12.3000	12.1000	12.1000	-5.543%	8	357	+222.314%
2025-10-02	12.8100	12.8100	12.8100	12.8100	+5.432%	5	356	+204.450%
2025-09-30	11.6300	12.1500	11.6300	12.1500	-9.665%	6	358	+220.988%
2025-09-25	13.3000	13.4500	13.3000	13.4500	+1.128%	20	358	+189.963%
2025-09-24	13.3000	13.3000	13.3000	13.3000	+8.306%	20	338	+193.233%
2025-09-23	12.2300	12.2800	12.2300	12.2800	+16.841%	6	318	+217.590%
2025-09-22	10.5100	10.5100	10.5100	10.5100	-0.849%	1	318	+271.075%
2025-09-19	10.6000	10.6000	10.6000	10.6000	-3.636%	3	317	+267.925%
2025-09-15	11.0000	11.0000	11.0000	11.0000	-1.345%	6	317	+254.545%
2025-09-09	11.1500	11.1500	11.1400	11.1500	+1.364%	55	311	+249.776%
2025-09-05	11.0000	11.0000	11.0000	11.0000	-12.000%	1	293	+254.545%
2025-09-03	12.5000	12.5000	12.5000	12.5000	-10.714%	2	292	+212.000%
2025-08-26	14.4500	14.4500	14.0000	14.0000	+8.611%	2	292	+178.571%
2025-08-20	12.8500	12.8900	12.8500	12.8900	+5.310%	2	290	+202.560%
2025-08-19	12.5500	12.5500	12.2400	12.2400	-2.158%	2	290	+218.627%
2025-08-18	12.1400	12.5100	11.7900	12.5100	-6.642%	16	290	+211.751%
2025-08-15	14.0300	14.0300	13.4000	13.4000	+7.200%	65	306	+191.045%
2025-08-14	12.5200	12.5300	12.3100	12.5000	+3.648%	16	306	+212.000%
2025-08-08	12.0600	12.0600	12.0600	12.0600	-4.286%	4	290	+223.383%
2025-08-06	12.8200	12.8200	12.5500	12.6000	+7.325%	3	292	+209.524%
2025-08-04	11.7400	11.7400	11.7400	11.7400	-19.034%	2	290	+232.198%
2025-07-30	14.5000	14.5000	14.5000	14.5000	+1.612%	1	290	+168.966%
2025-07-28	14.2700	14.2700	14.2700	14.2700	+4.926%	1	291	+173.301%
2025-07-24	13.6000	13.6000	13.6000	13.6000	+8.713%	2	291	+186.765%
2025-07-23	12.5100	12.5100	12.5100	12.5100	+9.258%	1	290	+211.751%
2025-07-18	12.1000	12.1000	11.4500	11.4500	-20.209%	5	291	+240.611%
2025-07-09	14.3500	14.3500	14.3500	14.3500	-1.780%	8	286	+171.777%
2025-07-08	13.1900	14.6100	13.1900	14.6100	+32.818%	2	294	+166.940%
2025-06-30	11.0000	11.0000	11.0000	11.0000	-3.509%	3	303	+254.545%
2025-06-26	11.7000	11.7000	11.4000	11.4000	-1.299%	2	300	+242.105%
2025-06-24	11.5500	11.5500	11.5500	11.5500	-19.174%	1	301	+237.662%
2025-06-16	14.2900	14.2900	14.2900	14.2900	-14.533%	1	301	+172.918%
2025-06-13	16.7200	16.7200	16.7200	16.7200	+27.439%	2	301	+133.254%
2025-06-11	13.2400	13.3500	13.0600	13.1200	+30.808%	65	300	+197.256%
2025-06-04	10.0300	10.0300	10.0300	10.0300	+3.402%	6	291	+288.833%
2025-05-29	9.7000	9.7000	9.7000	9.7000	-0.818%	7	291	+302.062%
2025-05-28	9.8500	9.8500	9.7800	9.7800	-5.141%	52	291	+298.773%
2025-05-22	10.3100	10.3100	10.3100	10.3100	-12.849%	52	291	+278.274%
2025-05-21	11.8300	11.8300	11.8300	11.8300	-6.482%	1	291	+229.670%
2025-05-19	13.2900	13.2900	12.6500	12.6500	-15.667%	2	291	+208.300%
2025-05-13	14.7500	15.0000	14.7500	15.0000	+8.696%	17	291	+160.000%
2025-05-12	14.2500	14.2500	13.7500	13.8000	+19.481%	33	291	+182.609%
2025-05-07	11.5000	11.5500	11.5000	11.5500	-4.938%	2	291	+237.662%
2025-05-05	12.1500	12.1500	12.1500	12.1500	-12.590%	6	291	+220.988%
2025-04-29	13.9000	13.9000	13.9000	13.9000	+26.134%	9	291	+180.576%
2025-04-10	11.1000	11.1000	10.9800	11.0200	-5.408%	3	291	+253.902%
2025-04-09	10.9600	11.7000	10.9600	11.6500	+0.866%	164	291	+234.764%
2025-04-08	11.7500	11.8500	11.0000	11.5500	+1.494%	38	175	+237.662%
2025-04-07	11.3800	11.3800	11.3800	11.3800	-7.404%	7	171	+242.707%
2025-04-04	12.2900	12.2900	12.2900	12.2900	-19.568%	20	164	+217.331%
2025-04-03	16.7600	16.7600	15.1300	15.2800	-29.194%	48	164	+155.236%
2025-04-02	21.2700	21.5800	21.2700	21.5800	+3.155%	2	182	+80.723%
2025-04-01	21.0900	21.0900	20.9200	20.9200	+2.248%	2	180	+86.424%
2025-03-31	20.3200	20.5600	20.3200	20.4600	+8.888%	3	179	+90.616%
2025-03-28	19.0000	19.0000	18.7900	18.7900	-4.764%	6	179	+107.557%
2025-03-26	19.7300	19.7300	19.7300	19.7300	+2.440%	1	179	+97.669%
2025-03-24	18.9300	19.2600	18.7600	19.2600	-2.530%	4	178	+102.492%
2025-03-21	19.8000	19.8000	19.7600	19.7600	-0.303%	6	177	+97.368%
2025-03-19	19.5100	19.8200	19.5100	19.8200	+6.502%	2	174	+96.771%
2025-03-18	17.9400	18.6100	17.6200	18.6100	+1.472%	11	172	+109.565%
2025-03-17	18.0000	18.3400	18.0000	18.3400	+1.889%	2	165	+112.650%
2025-03-14	17.4600	18.0000	17.3500	18.0000	+10.092%	36	165	+116.667%
2025-03-13	17.9700	17.9700	16.2500	16.3500	-4.274%	25	157	+138.532%
2025-03-12	16.3800	17.1500	16.3800	17.0800	+5.955%	13	157	+128.337%
2025-03-11	14.9500	16.2800	14.8900	16.1200	+11.789%	15	147	+141.935%
2025-03-10	13.7000	14.6600	13.7000	14.4200	+20.569%	34	138	+170.458%
2025-03-06	12.0500	12.0500	11.9600	11.9600	-7.287%	2	112	+226.087%
2025-03-04	12.9000	12.9000	12.9000	12.9000	-2.568%	4	112	+202.326%
2025-03-03	16.2600	16.6000	13.2400	13.2400	-23.023%	28	112	+194.562%
2025-02-28	16.7000	17.2000	16.6500	17.2000	+2.017%	26	112	+126.744%
2025-02-27	16.7500	16.9000	16.7200	16.8600	+8.915%	10	105	+131.317%
2025-02-26	15.5000	15.5500	15.4200	15.4800	-2.211%	5	103	+151.938%
2025-02-25	15.8300	15.8300	15.8300	15.8300	-6.882%	1	104	+146.368%
2025-02-24	17.0200	17.0200	17.0000	17.0000	+0.771%	3	104	+129.412%
2025-02-21	17.7000	17.7000	16.7900	16.8700	-11.583%	130	105	+131.180%
2025-02-20	18.1100	19.1200	18.0000	19.0800	+9.341%	57	113	+104.403%
2025-02-19	16.8800	17.4500	16.8800	17.4500	+11.644%	16	92	+123.496%
2025-02-18	15.3500	15.6300	15.0300	15.6300	+2.492%	3	90	+149.520%
2025-02-13	15.2500	15.2500	15.2500	15.2500	-14.566%	3	87	+155.738%
2025-02-11	17.8500	17.8500	17.8500	17.8500	+7.207%	19	84	+118.487%
2025-02-06	16.5700	16.6500	16.5500	16.6500	+7.907%	42	65	+134.234%
2025-02-03	15.4300	15.4300	15.4300	15.4300	-22.850%	1	32	+152.754%
2025-01-24	20.0000	20.0000	20.0000	20.0000	-5.437%	2	31	+95.000%
2025-01-15	21.1500	21.1500	21.1500	21.1500	+17.631%	1	30	+84.397%
2025-01-06	17.9800	17.9800	17.9800	17.9800	+4.051%	1	30	+116.908%
2024-12-31	17.0000	17.2800	17.0000	17.2800	+6.273%	2	28	+125.694%
2024-12-23	16.0000	16.2600	16.0000	16.2600	+3.369%	2	28	+139.852%
2024-12-20	15.7300	15.7300	15.7300	15.7300	-0.443%	1	28	+147.934%
2024-12-19	15.6000	15.8000	15.6000	15.8000	-6.231%	3	27	+146.835%
2024-12-18	17.0200	17.0200	16.8500	16.8500	-0.882%	26	26	+131.454%
2024-12-17	17.0000	17.0000	17.0000	17.0000	0.000%	10	10	+129.412%