Dark

COPX20270115C100
COPX Jan 15 2027 100.00 Call (COPX270115C00100000)
option OPRA

EOD

Aug 4, 2026

5.40+35.000%(+1.40)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.0000	5.7000	5.0000	5.4000	+35.000%	60	4,103	0.000%
2026-08-03	3.8000	4.2500	3.8000	4.0000	+5.263%	8	4,127	+35.000%
2026-07-31	3.8000	3.8000	3.7000	3.8000	-9.524%	100	4,126	+42.105%
2026-07-30	4.2700	4.3000	4.1700	4.2000	+20.000%	4	4,157	+28.571%
2026-07-29	3.0000	3.5000	3.0000	3.5000	+2.941%	21	4,156	+54.286%
2026-07-28	3.3000	3.4000	3.3000	3.4000	-8.108%	25	4,158	+58.824%
2026-07-27	3.8300	3.8300	3.2000	3.7000	-3.896%	10	4,153	+45.946%
2026-07-24	4.0000	4.0000	3.8500	3.8500	-3.750%	11	4,154	+40.260%
2026-07-23	4.3200	4.3200	4.0000	4.0000	-12.664%	8	4,154	+35.000%
2026-07-22	4.5000	4.7000	4.2000	4.5800	+14.787%	12	4,149	+17.904%
2026-07-21	3.8000	4.1000	3.8000	3.9900	+36.644%	26	4,149	+35.338%
2026-07-20	2.5500	2.9500	2.5500	2.9200	+0.690%	7	4,144	+84.932%
2026-07-17	2.9500	3.0000	2.9000	2.9000	-6.452%	7	4,142	+86.207%
2026-07-16	3.7000	3.7000	3.1000	3.1000	-34.043%	20	4,151	+74.194%
2026-07-15	4.7000	4.7000	4.7000	4.7000	+4.444%	2	4,131	+14.894%
2026-07-14	4.7000	4.8500	4.4000	4.5000	+25.698%	51	4,155	+20.000%
2026-07-13	4.0200	4.0200	3.5800	3.5800	-14.964%	49	4,161	+50.838%
2026-07-10	4.2100	4.2100	4.2100	4.2100	+5.250%	1	4,147	+28.266%
2026-07-09	3.7000	4.0000	3.7000	4.0000	+21.212%	2	4,148	+35.000%
2026-07-08	3.5000	3.5000	3.0000	3.3000	-13.838%	11	4,147	+63.636%
2026-07-07	3.9100	4.2000	3.7000	3.8300	-14.889%	24	4,150	+40.992%
2026-07-06	4.7000	4.7000	4.5000	4.5000	+2.273%	3	4,162	+20.000%
2026-07-02	4.8000	4.8000	4.4000	4.4000	+3.529%	7	4,166	+22.727%
2026-07-01	4.6000	4.6000	4.2500	4.2500	-11.458%	72	4,166	+27.059%
2026-06-30	4.3500	4.8000	4.2800	4.8000	+11.628%	47	4,225	+12.500%
2026-06-29	4.2000	4.3000	4.0000	4.3000	-8.511%	106	4,231	+25.581%
2026-06-26	4.5300	4.7000	4.2800	4.7000	0.000%	74	4,157	+14.894%
2026-06-25	4.1000	4.7000	4.1000	4.7000	+10.588%	9	4,110	+14.894%
2026-06-24	4.8600	5.0000	4.2500	4.2500	-25.439%	169	4,109	+27.059%
2026-06-23	6.0000	6.6000	5.6200	5.7000	-24.000%	69	4,210	-5.263%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-11.557%	7	4,206	-28.000%
2026-06-18	9.0500	9.0800	8.0000	8.4800	-5.251%	159	4,296	-36.321%
2026-06-17	9.6000	10.5300	8.7000	8.9500	-13.443%	17	4,296	-39.665%
2026-06-16	10.1000	10.7000	10.0500	10.3400	+2.376%	47	4,296	-47.776%
2026-06-15	10.6000	11.6000	10.0000	10.1000	+14.773%	149	4,277	-46.535%
2026-06-12	8.5000	9.0400	8.1000	8.8000	+13.256%	29	4,300	-38.636%
2026-06-11	6.3000	8.4000	6.3000	7.7700	+25.121%	151	4,293	-30.502%
2026-06-10	6.8000	7.0000	6.0000	6.2100	-11.538%	4	4,268	-13.043%
2026-06-09	8.0000	8.1000	6.3000	7.0200	-12.250%	299	4,266	-23.077%
2026-06-08	7.6300	8.0000	7.2000	8.0000	+8.108%	52	4,398	-32.500%
2026-06-05	7.9000	9.4000	7.0000	7.4000	-34.859%	196	4,404	-27.027%
2026-06-04	12.0000	12.1000	10.7000	11.3600	+0.620%	67	4,397	-52.465%
2026-06-03	12.1000	13.2000	11.0800	11.2900	-15.746%	58	4,389	-52.170%
2026-06-02	12.4500	13.4000	11.7500	13.4000	+13.559%	178	4,382	-59.701%
2026-06-01	10.1000	11.8000	9.9400	11.8000	+12.274%	156	4,453	-54.237%
2026-05-29	10.5000	11.1000	10.1000	10.5100	+1.058%	118	4,386	-48.620%
2026-05-28	8.2000	10.8000	8.2000	10.4000	+12.190%	153	4,354	-48.077%
2026-05-27	9.2000	9.3000	9.1000	9.2700	-8.939%	149	4,359	-41.748%
2026-05-26	9.0000	10.1800	9.0000	10.1800	+27.250%	45	4,363	-46.955%
2026-05-22	8.2000	8.6000	7.4500	8.0000	-3.614%	45	4,422	-32.500%
2026-05-21	7.2000	8.3000	7.2000	8.3000	+3.750%	6	4,487	-34.940%
2026-05-20	7.2000	8.1000	6.7000	8.0000	+10.345%	647	4,487	-32.500%
2026-05-19	7.2000	7.3000	6.7000	7.2500	-7.170%	70	4,741	-25.517%
2026-05-18	8.5800	8.5800	7.6000	7.8100	-10.230%	8	4,741	-30.858%
2026-05-15	10.0000	10.0000	8.5000	8.7000	-25.641%	78	4,741	-37.931%
2026-05-14	12.5000	13.3000	10.0000	11.7000	-10.000%	80	4,750	-53.846%
2026-05-13	12.4600	13.2000	12.1500	13.0000	+4.418%	384	4,816	-58.462%
2026-05-12	10.2000	12.5000	9.8200	12.4500	+16.355%	390	4,816	-56.627%
2026-05-11	10.7500	11.3000	10.6000	10.7000	+10.309%	322	4,816	-49.533%
2026-05-08	9.3000	9.9000	9.3000	9.7000	+6.593%	78	4,731	-44.330%
2026-05-07	9.9000	9.9000	9.1000	9.1000	+0.552%	330	4,778	-40.659%
2026-05-06	8.9700	9.6500	8.9000	9.0500	+26.397%	47	4,655	-40.331%
2026-05-05	7.4000	7.4000	7.1600	7.1600	+5.294%	7	4,647	-24.581%
2026-05-04	7.3000	7.3000	6.6300	6.8000	-12.258%	25	4,651	-20.588%
2026-05-01	8.1000	8.1000	7.4200	7.7500	+2.378%	306	4,346	-30.323%
2026-04-30	7.6000	7.6000	6.9700	7.5700	+2.575%	24	4,346	-28.666%
2026-04-29	7.4000	7.4000	7.3800	7.3800	-5.385%	4	4,344	-26.829%
2026-04-28	7.7400	8.3600	7.7400	7.8000	-13.333%	7	4,343	-30.769%
2026-04-27	9.0000	9.4000	8.5000	9.0000	-6.445%	196	4,346	-40.000%
2026-04-24	9.4500	9.6200	9.4000	9.6200	+2.340%	251	4,218	-43.867%
2026-04-23	10.8000	10.8000	9.4000	9.4000	-11.903%	90	4,032	-42.553%
2026-04-22	11.1900	11.1900	10.6000	10.6700	+18.556%	16	4,031	-49.391%
2026-04-21	10.9600	10.9600	9.0000	9.0000	-18.182%	95	4,063	-40.000%
2026-04-20	11.1500	11.6000	11.0000	11.0000	-6.143%	26	4,063	-50.909%
2026-04-17	12.0000	13.0000	10.7000	11.7200	+3.260%	56	4,085	-53.925%
2026-04-16	11.5000	11.6000	11.2200	11.3500	-2.155%	15	4,105	-52.423%
2026-04-15	11.5000	11.6000	11.0000	11.6000	-4.132%	62	4,109	-53.448%
2026-04-14	11.2000	12.1000	10.8400	12.1000	+16.346%	60	4,146	-55.372%
2026-04-13	10.2000	10.7000	10.1600	10.4000	-3.435%	76	4,128	-48.077%
2026-04-10	10.2000	10.8500	10.2000	10.7700	+12.188%	131	4,148	-49.861%
2026-04-09	9.3000	9.8000	9.3000	9.6000	+1.053%	155	4,084	-43.750%
2026-04-08	10.7300	11.0000	9.5000	9.5000	+27.175%	91	4,077	-43.158%
2026-04-07	7.4000	7.4700	7.4000	7.4700	-6.625%	2	4,090	-27.711%
2026-04-06	7.3000	8.0000	7.3000	8.0000	-0.621%	6	4,091	-32.500%
2026-04-02	6.7700	8.0500	6.7700	8.0500	-4.621%	31	4,159	-32.919%
2026-04-01	8.2000	8.8000	8.1000	8.4400	+8.205%	12	4,159	-36.019%
2026-03-31	6.7500	7.8000	6.3000	7.8000	+30.000%	259	4,158	-30.769%
2026-03-30	6.3000	7.0400	6.0000	6.0000	-6.250%	22	4,047	-10.000%
2026-03-27	6.0000	6.5000	6.0000	6.4000	+4.918%	40	4,049	-15.625%
2026-03-26	6.5200	6.5200	6.1000	6.1000	-19.737%	187	4,073	-11.475%
2026-03-25	7.5200	7.6000	7.5200	7.6000	+11.765%	10	4,226	-28.947%
2026-03-24	6.4000	7.2000	6.0000	6.8000	-2.857%	7	4,227	-20.588%
2026-03-23	5.9400	7.1500	5.9400	7.0000	+26.582%	167	4,232	-22.857%
2026-03-20	5.9000	6.2000	4.9000	5.5300	-18.074%	142	4,291	-2.351%
2026-03-19	6.0400	6.7500	5.0000	6.7500	-7.534%	143	4,241	-20.000%
2026-03-18	8.2000	8.2000	7.3000	7.3000	-17.327%	47	4,269	-26.027%
2026-03-17	8.9000	8.9300	8.4800	8.8300	+1.494%	47	4,294	-38.845%
2026-03-16	8.5000	9.0700	8.3500	8.7000	+3.571%	43	4,337	-37.931%
2026-03-13	9.5000	9.5000	8.1300	8.4000	-12.500%	40	4,361	-35.714%
2026-03-12	9.7000	10.0800	9.3000	9.6000	-8.571%	43	4,353	-43.750%
2026-03-11	10.1000	10.9000	10.0000	10.5000	-4.977%	20	4,404	-48.571%
2026-03-10	10.9500	11.8000	10.9500	11.0500	+1.750%	80	4,397	-51.131%
2026-03-09	7.9400	10.8600	7.9400	10.8600	+10.930%	73	4,391	-50.276%
2026-03-06	9.9000	10.2500	9.5000	9.7900	-6.762%	100	4,376	-44.842%
2026-03-05	12.0000	12.0000	10.1000	10.5000	-21.642%	555	4,356	-48.571%
2026-03-04	13.7000	13.7000	13.3000	13.4000	+3.077%	55	4,445	-59.701%
2026-03-03	12.3500	14.1000	11.2000	13.0000	-19.455%	828	4,446	-58.462%
2026-03-02	16.5400	16.8000	16.0000	16.1400	-7.771%	87	4,192	-66.543%
2026-02-27	17.0000	18.0500	16.9500	17.5000	+2.941%	60	4,210	-69.143%
2026-02-26	16.1500	17.0000	15.4000	17.0000	-2.299%	93	4,199	-68.235%
2026-02-25	17.1000	18.1000	16.7000	17.4000	+6.748%	940	3,771	-68.966%
2026-02-24	15.1000	16.4000	15.1000	16.3000	+6.885%	44	3,771	-66.871%
2026-02-23	15.2000	15.2800	14.0000	15.2500	+11.314%	78	3,782	-64.590%
2026-02-20	12.5000	14.3000	12.5000	13.7000	+11.382%	55	3,774	-60.584%
2026-02-19	12.5000	12.5000	11.4200	12.3000	-4.651%	42	3,765	-56.098%
2026-02-18	13.0800	13.3800	12.9000	12.9000	+5.738%	16	3,752	-58.140%
2026-02-17	12.4000	12.5200	10.7000	12.2000	-11.594%	178	3,757	-55.738%
2026-02-13	13.0000	14.0000	12.5000	13.8000	0.000%	134	3,797	-60.870%
2026-02-12	16.3000	16.3000	13.5000	13.8000	-12.603%	99	3,797	-60.870%
2026-02-11	16.0000	16.6200	15.0000	15.7900	+3.882%	155	3,892	-65.801%
2026-02-10	15.1000	15.3000	13.9100	15.2000	-2.251%	259	3,891	-64.474%
2026-02-09	14.2200	15.9000	14.2200	15.5500	+16.045%	297	3,945	-65.273%
2026-02-06	12.4000	13.7100	12.1000	13.4000	+11.667%	514	3,734	-59.701%
2026-02-05	13.8000	13.8000	11.8600	12.0000	-20.107%	443	3,631	-55.000%
2026-02-04	18.2000	18.2000	13.7900	15.0200	-12.674%	338	3,866	-64.048%
2026-02-03	16.2800	17.4500	16.0000	17.2000	+18.621%	170	3,823	-68.605%
2026-02-02	14.4100	15.5000	13.6000	14.5000	-0.275%	181	3,718	-62.759%
2026-01-30	17.6000	19.2000	13.2000	14.5400	-28.725%	1,114	3,670	-62.861%
2026-01-29	21.8000	23.5000	18.5000	20.4000	+12.521%	1,002	3,700	-73.529%
2026-01-28	18.0000	18.5000	17.0200	18.1300	+9.879%	377	3,532	-70.215%
2026-01-27	14.9000	16.5000	14.8000	16.5000	+11.486%	768	3,415	-67.273%
2026-01-26	14.0700	16.2000	13.5000	14.8000	+24.370%	1,482	2,755	-63.514%
2026-01-23	10.3000	12.0000	10.3000	11.9000	+17.822%	236	2,148	-54.622%
2026-01-22	10.5000	10.5000	9.6000	10.1000	-5.959%	108	1,966	-46.535%
2026-01-21	12.5000	12.5000	10.3000	10.7400	+7.079%	143	1,895	-49.721%
2026-01-20	9.7000	10.4000	9.5000	10.0300	+5.579%	200	1,816	-46.162%
2026-01-16	9.7000	9.7000	8.5000	9.5000	-3.061%	141	1,666	-43.158%
2026-01-15	10.0000	10.5000	9.5000	9.8000	-3.638%	212	1,666	-44.898%
2026-01-14	9.2000	10.5000	8.9700	10.1700	+21.071%	659	1,524	-46.903%
2026-01-13	9.2000	9.2000	8.4000	8.4000	-4.545%	291	1,007	-35.714%
2026-01-12	8.2000	9.0000	7.8600	8.8000	+18.919%	159	827	-38.636%
2026-01-09	7.6000	8.1000	7.4000	7.4000	+10.448%	88	719	-27.027%
2026-01-08	7.0000	7.0000	6.3000	6.7000	-5.899%	20	648	-19.403%
2026-01-07	7.7000	7.7000	6.5300	7.1200	-9.873%	132	641	-24.157%
2026-01-06	7.3000	8.0000	7.3000	7.9000	+14.493%	77	514	-31.646%
2026-01-05	6.8800	7.0000	6.2500	6.9000	+24.549%	54	413	-21.739%
2026-01-02	6.0000	6.0000	5.5000	5.5400	+6.538%	30	413	-2.527%
2025-12-31	5.5000	6.0000	4.8000	5.2000	-8.289%	65	413	+3.846%
2025-12-30	5.5700	6.1000	5.1900	5.6700	+10.526%	63	413	-4.762%
2025-12-29	5.6000	5.6000	5.0000	5.1300	-14.500%	86	380	+5.263%
2025-12-26	4.9900	6.3000	4.9900	6.0000	+26.582%	230	305	-10.000%
2025-12-24	5.0000	5.0000	4.7400	4.7400	+3.043%	3	75	+13.924%
2025-12-23	4.6000	4.6000	4.6000	4.6000	+9.524%	4	75	+17.391%
2025-12-22	4.0600	4.5000	4.0600	4.2000	+10.526%	67	73	+28.571%
2025-12-19	4.2800	4.2800	3.6000	3.8000	+11.765%	15	15	+42.105%
2025-12-17	3.4000	3.4000	3.4000	3.4000	0.000%	2	2	+58.824%