Dark

COP20271217C140
COP Dec 17 2027 140.00 Call (COP271217C00140000)
option OPRA

EOD

Aug 31, 2026

16.40+4.127%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	16.4000	16.4000	16.4000	16.4000	+4.127%	2	554	0.000%
2026-08-26	16.3200	16.3200	15.7000	15.7500	-7.462%	3	554	+4.127%
2026-08-25	16.5200	17.0200	16.5200	17.0200	+13.542%	9	554	-3.643%
2026-08-18	14.9900	14.9900	14.9900	14.9900	+17.109%	3	554	+9.406%
2026-08-13	12.8000	12.8000	12.8000	12.8000	-2.662%	17	551	+28.125%
2026-08-11	12.7500	13.1500	12.7500	13.1500	+16.993%	11	534	+24.715%
2026-08-10	11.2200	11.2400	11.2200	11.2400	+5.938%	13	523	+45.907%
2026-07-31	10.6000	10.6200	10.5200	10.6100	+19.887%	8	523	+54.571%
2026-07-17	8.8500	8.8500	8.8500	8.8500	+24.648%	42	529	+85.311%
2026-07-08	7.1100	7.1100	7.1000	7.1000	-3.005%	4	529	+130.986%
2026-06-18	7.3000	7.4000	6.7500	7.3200	-8.156%	140	416	+124.044%
2026-06-16	8.2000	8.4400	7.9600	7.9700	-33.583%	6	416	+105.772%
2026-06-11	12.0000	12.0000	12.0000	12.0000	-11.830%	1	416	+36.667%
2026-06-10	13.4800	13.6500	13.4800	13.6100	+11.557%	5	416	+20.500%
2026-06-04	12.2000	12.2000	12.2000	12.2000	-0.245%	14	416	+34.426%
2026-06-03	12.3100	12.3100	12.2300	12.2300	+17.709%	4	430	+34.096%
2026-06-01	10.3900	10.3900	10.3900	10.3900	+0.581%	21	430	+57.844%
2026-05-29	10.3300	10.3300	10.3300	10.3300	-16.559%	5	430	+58.761%
2026-05-26	12.3900	12.3900	12.3800	12.3800	+9.364%	5	430	+32.472%
2026-05-12	11.6400	11.6400	11.3200	11.3200	+7.810%	4	425	+44.876%
2026-05-07	11.0200	11.0200	10.5000	10.5000	-33.333%	6	425	+56.190%
2026-04-30	15.7500	15.7500	15.7500	15.7500	-2.957%	1	420	+4.127%
2026-04-29	16.3200	16.3200	16.2300	16.2300	+21.029%	2	420	+1.047%
2026-04-24	13.5000	13.5000	13.4100	13.4100	+21.688%	6	420	+22.297%
2026-04-21	10.7100	11.0500	10.4300	11.0200	-10.769%	9	425	+48.820%
2026-04-15	11.9500	12.4000	11.9500	12.3500	-38.861%	44	425	+32.794%
2026-04-07	20.2000	20.2000	20.2000	20.2000	+12.723%	2	437	-18.812%
2026-04-01	17.9200	17.9200	17.9200	17.9200	-14.667%	39	439	-8.482%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-0.662%	2	478	-21.905%
2026-03-27	21.1400	21.1400	21.1400	21.1400	+24.720%	1	478	-22.422%
2026-03-23	15.7500	17.7000	15.7500	16.9500	+1.741%	35	478	-3.245%
2026-03-19	16.7000	16.7000	16.6600	16.6600	+49.820%	26	465	-1.561%
2026-03-11	11.1200	11.1200	11.1200	11.1200	-12.441%	1	475	+47.482%
2026-03-09	12.6000	12.7000	12.6000	12.7000	+3.252%	4	476	+29.134%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-6.818%	2	480	+33.333%
2026-03-03	13.5800	13.9500	13.1200	13.2000	+8.197%	75	480	+24.242%
2026-03-02	12.8600	12.8600	12.1500	12.2000	+37.079%	5	482	+34.426%
2026-02-18	8.8000	8.9000	6.8000	8.9000	+4.094%	25	482	+84.270%
2026-02-13	8.5500	8.5500	8.5500	8.5500	+4.268%	1	490	+91.813%
2026-02-12	8.2000	8.2000	8.2000	8.2000	-1.086%	4	490	+100.000%
2026-02-11	8.3400	8.3400	8.2900	8.2900	+12.027%	3	490	+97.829%
2026-02-06	7.4000	7.4000	7.4000	7.4000	-8.075%	1	492	+121.622%
2026-02-04	8.2300	8.2300	8.0500	8.0500	+28.800%	5	492	+103.727%
2026-01-29	6.2500	7.5500	6.2500	6.2500	+21.359%	25	495	+162.400%
2026-01-28	5.1000	5.1500	5.1000	5.1500	+14.444%	4	495	+218.447%
2026-01-26	4.3000	4.5500	4.3000	4.5000	0.000%	177	491	+264.444%
2026-01-21	4.5000	4.5000	4.5000	4.5000	+10.565%	1	458	+264.444%
2026-01-12	4.0700	4.0700	4.0700	4.0700	-2.163%	1	458	+302.948%
2026-01-08	3.8100	4.1600	3.8100	4.1600	-14.227%	2	459	+294.231%
2026-01-06	4.8500	4.8500	4.8500	4.8500	+17.433%	1	460	+238.144%
2026-01-05	4.1400	4.1400	4.1000	4.1300	+22.917%	4	464	+297.094%
2026-01-02	3.3900	3.3900	3.3500	3.3600	+13.514%	6	464	+388.095%
2025-12-23	3.3000	3.3500	2.8900	2.9600	-5.732%	20	464	+454.054%
2025-12-22	3.3000	3.3000	3.1100	3.1400	-4.559%	16	472	+422.293%
2025-11-17	3.2900	3.2900	3.2900	3.2900	+8.224%	18	462	+398.480%
2025-11-14	3.0000	3.0400	3.0000	3.0400	+5.556%	14	480	+439.474%
2025-11-11	2.8800	2.8800	2.8800	2.8800	+5.495%	15	494	+469.444%
2025-11-10	2.5700	2.7300	2.5700	2.7300	+10.526%	26	494	+500.733%
2025-11-07	2.5100	2.8000	2.4700	2.4700	-9.854%	212	494	+563.968%
2025-11-05	2.7400	2.7400	2.7400	2.7400	-5.517%	3	313	+498.540%
2025-10-24	2.9000	2.9000	2.9000	2.9000	+3.571%	10	316	+465.517%
2025-10-13	2.8500	2.8500	2.8000	2.8000	-32.530%	8	306	+485.714%
2025-10-06	4.1500	4.1500	4.1000	4.1500	+5.598%	40	306	+295.181%
2025-10-03	3.8500	3.9500	3.7500	3.9300	-25.143%	100	296	+317.303%
2025-09-26	5.0000	5.2500	5.0000	5.2500	+16.667%	3	272	+212.381%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+12.500%	6	272	+264.444%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+25.000%	1	272	+310.000%
2025-09-19	3.2000	3.2000	3.2000	3.2000	-9.859%	1	272	+412.500%
2025-09-18	3.6800	3.6800	3.5500	3.5500	+21.160%	8	273	+361.972%
2025-09-08	2.9300	2.9300	2.9300	2.9300	-12.537%	1	281	+459.727%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-9.459%	1	282	+389.552%
2025-09-03	3.7500	3.7500	3.5400	3.7000	-26.000%	12	282	+343.243%
2025-08-28	5.0000	5.0000	5.0000	5.0000	+14.943%	1	271	+228.000%
2025-08-12	4.3000	4.3500	4.3000	4.3500	+7.940%	3	270	+277.011%
2025-08-06	4.0300	4.0300	4.0300	4.0300	+8.919%	1	267	+306.948%
2025-07-21	3.7000	3.7000	3.7000	3.7000	-18.681%	250	266	+343.243%
2025-07-09	4.7000	4.7000	4.5500	4.5500	-9.000%	2	16	+260.440%
2025-07-08	4.8000	5.0000	4.8000	5.0000	+21.951%	4	14	+228.000%
2025-07-01	4.1000	4.1000	4.1000	4.1000	+6.771%	2	10	+300.000%
2025-06-25	4.2000	4.2000	3.8400	3.8400	-23.506%	2	8	+327.083%
2025-06-23	5.0200	5.0200	5.0200	5.0200	-10.357%	2	7	+226.693%
2025-06-16	5.7000	5.7000	5.6000	5.6000	-9.677%	4	7	+192.857%
2025-06-13	6.0900	6.2000	6.0900	6.2000	0.000%	6	0	+164.516%