Dark

COPX20270115C80
COPX Jan 15 2027 80.00 Call (COPX270115C00080000)
option OPRA

EOD

Aug 4, 2026

13.00+32.653%(+3.20)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.0000	13.0000	11.9000	13.0000	+32.653%	88	1,951	0.000%
2026-08-03	9.3000	9.8800	9.3000	9.8000	-1.705%	13	2,022	+32.653%
2026-07-31	10.3000	10.3000	9.5000	9.9700	-4.227%	53	2,012	+30.391%
2026-07-30	10.2000	10.4100	10.1800	10.4100	+18.295%	69	1,964	+24.880%
2026-07-29	8.3000	9.0500	8.1500	8.8000	+10.000%	71	1,930	+47.727%
2026-07-28	8.3000	8.3000	8.0000	8.0000	-13.978%	11	1,864	+62.500%
2026-07-24	9.3000	9.3000	9.3000	9.3000	-7.000%	1	1,853	+39.785%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-5.571%	15	1,853	+30.000%
2026-07-22	10.8000	11.1000	10.5900	10.5900	+8.061%	27	1,853	+22.757%
2026-07-21	8.8000	9.8500	8.8000	9.8000	+30.667%	10	1,853	+32.653%
2026-07-20	7.6500	7.6500	7.3000	7.5000	+3.448%	8	1,847	+73.333%
2026-07-17	7.0000	7.5500	7.0000	7.2500	-8.112%	23	1,851	+79.310%
2026-07-16	8.4000	8.6000	7.8800	7.8900	-21.571%	42	1,846	+64.766%
2026-07-15	10.3000	10.3000	10.0600	10.0600	-9.937%	11	1,820	+29.225%
2026-07-14	10.1000	11.1700	10.1000	11.1700	+31.412%	85	1,820	+16.383%
2026-07-13	9.2000	9.2000	8.5000	8.5000	-9.574%	14	1,816	+52.941%
2026-07-10	9.0000	9.4000	8.9000	9.4000	+5.618%	3	1,807	+38.298%
2026-07-09	9.0000	9.0000	8.9000	8.9000	+16.340%	6	1,804	+46.067%
2026-07-08	7.7000	7.7000	7.0000	7.6500	-10.000%	61	1,848	+69.935%
2026-07-07	9.8000	9.9000	8.5000	8.5000	-20.038%	23	1,848	+52.941%
2026-07-06	10.3000	10.6300	10.3000	10.6300	+11.895%	46	1,848	+22.295%
2026-07-02	10.3000	10.3000	9.4000	9.5000	-2.062%	23	1,892	+36.842%
2026-07-01	9.4100	9.7000	9.4100	9.7000	-4.902%	13	1,892	+34.021%
2026-06-30	9.9600	10.4400	9.8100	10.2000	+7.368%	43	1,954	+27.451%
2026-06-29	9.1000	9.5000	9.1000	9.5000	-1.042%	455	1,958	+36.842%
2026-06-26	10.0000	10.0000	9.5100	9.6000	-5.419%	48	2,032	+35.417%
2026-06-25	9.7000	10.1500	9.7000	10.1500	+7.979%	25	1,994	+28.079%
2026-06-24	9.6800	10.0000	9.4000	9.4000	-21.008%	19	1,992	+38.298%
2026-06-23	12.6000	12.7000	11.7100	11.9000	-20.667%	37	1,977	+9.244%
2026-06-22	15.1600	15.1600	15.0000	15.0000	-9.256%	3	1,951	-13.333%
2026-06-18	16.1700	16.8300	16.1700	16.5300	-8.167%	7	1,948	-21.355%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-6.054%	1	1,948	-27.778%
2026-06-16	19.2000	19.4200	18.7000	19.1600	-0.364%	120	1,948	-32.150%
2026-06-15	20.0000	20.1000	18.9000	19.2300	+14.057%	67	2,018	-32.397%
2026-06-12	16.4000	16.9500	16.3300	16.8600	+24.889%	64	2,054	-22.894%
2026-06-11	12.7000	14.1100	12.6100	13.5000	+9.312%	45	2,022	-3.704%
2026-06-10	12.8900	13.0000	12.2000	12.3500	-2.756%	64	1,998	+5.263%
2026-06-09	13.6100	13.6100	12.0000	12.7000	-5.926%	58	1,934	+2.362%
2026-06-08	14.0000	14.3000	13.5000	13.5000	-1.460%	13	1,929	-3.704%
2026-06-05	17.2500	17.2500	13.7000	13.7000	-30.808%	49	1,927	-5.109%
2026-06-04	20.4800	20.4800	19.2000	19.8000	-1.688%	26	1,890	-34.343%
2026-06-03	20.8200	20.8200	19.5000	20.1400	-10.489%	59	1,914	-35.452%
2026-06-02	20.7500	22.5000	20.7500	22.5000	+13.636%	111	1,970	-42.222%
2026-06-01	19.0000	19.8000	18.9000	19.8000	+7.667%	107	1,992	-34.343%
2026-05-29	17.5600	18.5000	17.5600	18.3900	-1.129%	4	2,001	-29.309%
2026-05-28	15.4000	18.6000	15.4000	18.6000	+6.897%	72	2,003	-30.108%
2026-05-27	17.2000	17.4000	16.9600	17.4000	-2.412%	27	2,027	-25.287%
2026-05-26	17.6800	17.9300	17.5200	17.8300	+15.779%	38	2,023	-27.089%
2026-05-22	15.4000	15.4000	14.5000	15.4000	-0.965%	229	1,805	-15.584%
2026-05-21	14.4200	15.5500	14.4200	15.5500	+5.068%	8	1,798	-16.399%
2026-05-20	14.1700	14.8000	14.1700	14.8000	+12.977%	8	1,798	-12.162%
2026-05-19	13.5000	13.8000	12.5500	13.1000	-10.763%	69	1,728	-0.763%
2026-05-18	16.1000	16.1000	14.4000	14.6800	-7.089%	14	1,728	-11.444%
2026-05-15	16.1000	16.8000	15.0100	15.8000	-20.603%	21	1,728	-17.722%
2026-05-14	19.6000	20.4000	19.6000	19.9000	-10.360%	25	1,716	-34.673%
2026-05-13	21.5000	22.2000	21.0000	22.2000	+6.731%	10	1,703	-41.441%
2026-05-12	17.5000	20.8000	17.5000	20.8000	+12.432%	31	1,703	-37.500%
2026-05-11	18.0600	19.2000	18.0600	18.5000	+6.628%	14	1,703	-29.730%
2026-05-08	17.3000	17.6900	17.1700	17.3500	+8.438%	10	1,713	-25.072%
2026-05-07	17.5000	17.5000	16.0000	16.0000	+1.074%	111	1,711	-18.750%
2026-05-06	16.1000	16.4500	15.8300	15.8300	+19.924%	13	1,620	-17.877%
2026-05-05	13.5400	13.7000	13.1600	13.2000	+6.538%	7	1,623	-1.515%
2026-05-04	13.2300	13.5000	12.3500	12.3900	-12.128%	22	1,621	+4.923%
2026-05-01	13.8900	14.3000	13.8900	14.1000	+6.015%	14	1,614	-7.801%
2026-04-30	14.3200	14.4000	13.3000	13.3000	+1.141%	59	1,614	-2.256%
2026-04-29	13.7300	13.7300	12.9600	13.1500	-9.310%	31	1,609	-1.141%
2026-04-28	14.9000	14.9000	13.8300	14.5000	-9.657%	31	1,620	-10.345%
2026-04-27	16.1000	16.1000	16.0500	16.0500	-2.432%	2	1,610	-19.003%
2026-04-24	16.0000	16.6000	16.0000	16.4500	+3.459%	118	1,610	-20.973%
2026-04-23	17.2400	17.2400	15.9000	15.9000	-11.667%	2	1,527	-18.239%
2026-04-22	17.9800	18.2000	17.8000	18.0000	+9.091%	10	1,529	-27.778%
2026-04-21	17.9000	17.9000	16.5000	16.5000	-13.158%	17	1,532	-21.212%
2026-04-20	19.5300	19.5300	18.6500	19.0000	-5.000%	4	1,532	-31.579%
2026-04-17	19.4000	20.6000	19.4000	20.0000	+4.167%	60	1,534	-35.000%
2026-04-16	19.3000	19.3000	19.2000	19.2000	-0.518%	26	1,562	-32.292%
2026-04-15	19.7000	19.7000	17.9000	19.3000	+0.469%	33	1,588	-32.642%
2026-04-14	18.6200	19.6000	18.6200	19.2100	+3.391%	24	1,589	-32.327%
2026-04-13	17.5000	18.5800	16.3100	18.5800	+4.972%	11	1,601	-30.032%
2026-04-10	17.5000	18.0000	17.4000	17.7000	+7.927%	7	1,613	-26.554%
2026-04-09	16.5000	16.6400	16.4000	16.4000	+2.436%	3	1,618	-20.732%
2026-04-08	17.7000	17.7000	16.0100	16.0100	+20.648%	38	1,620	-18.801%
2026-04-07	13.5000	13.5000	13.2700	13.2700	-3.701%	2	1,646	-2.035%
2026-04-06	14.2000	14.3000	13.5000	13.7800	-0.505%	19	1,645	-5.660%
2026-04-02	13.8100	13.8500	13.7000	13.8500	-4.549%	4	1,634	-6.137%
2026-04-01	14.0000	15.2000	14.0000	14.5100	+9.924%	9	1,634	-10.407%
2026-03-31	11.8000	13.2000	11.0000	13.2000	+23.364%	116	1,635	-1.515%
2026-03-30	10.8600	10.8600	10.7000	10.7000	-1.835%	6	1,557	+21.495%
2026-03-27	10.5000	11.4500	10.5000	10.9000	+1.113%	11	1,561	+19.266%
2026-03-26	11.5000	11.5000	10.0000	10.7800	-18.642%	32	1,561	+20.594%
2026-03-25	13.0000	13.5000	12.5000	13.2500	+10.417%	20	1,580	-1.887%
2026-03-24	10.6000	12.0000	10.6000	12.0000	-2.755%	8	1,581	+8.333%
2026-03-23	11.4500	12.3900	10.8000	12.3400	+27.876%	115	1,575	+5.348%
2026-03-20	10.9400	11.0500	9.6500	9.6500	-17.238%	23	1,624	+34.715%
2026-03-19	10.3000	11.6600	9.7800	11.6600	-9.961%	69	1,633	+11.492%
2026-03-18	13.5000	14.0000	12.3000	12.9500	-12.795%	77	1,621	+0.386%
2026-03-17	15.0800	15.0800	14.5000	14.8500	-2.623%	23	1,656	-12.458%
2026-03-16	15.0500	15.2800	14.1000	15.2500	+11.314%	180	1,655	-14.754%
2026-03-13	16.0000	16.0000	13.7000	13.7000	-12.961%	64	1,614	-5.109%
2026-03-12	16.0000	16.4600	15.5000	15.7400	-7.953%	91	1,623	-17.408%
2026-03-11	17.7700	17.7700	17.1000	17.1000	-7.116%	42	1,606	-23.977%
2026-03-10	18.8000	19.2000	17.1000	18.4100	+13.153%	31	1,576	-29.386%
2026-03-09	16.5000	16.5000	14.0000	16.2700	+3.631%	148	1,579	-20.098%
2026-03-06	16.5000	16.9000	15.7000	15.7000	-9.249%	33	1,576	-17.197%
2026-03-05	19.8000	20.9000	16.4000	17.3000	-20.276%	86	1,572	-24.855%
2026-03-04	21.8600	21.8600	21.3400	21.7000	+4.578%	8	1,568	-40.092%
2026-03-03	19.9300	20.8600	18.3700	20.7500	-17.166%	45	1,565	-37.349%
2026-03-02	25.0000	25.0500	25.0000	25.0500	-5.579%	10	1,582	-48.104%
2026-02-27	27.2000	27.7000	25.2000	26.5300	+0.492%	13	1,584	-50.999%
2026-02-26	24.2900	26.4000	24.2000	26.4000	-2.222%	22	1,586	-50.758%
2026-02-25	26.5000	27.9900	25.5000	27.0000	+5.675%	22	1,600	-51.852%
2026-02-24	24.6000	25.5500	24.3500	25.5500	+9.188%	22	1,600	-49.119%
2026-02-23	22.8000	23.4000	22.0000	23.4000	+4.886%	23	1,609	-44.444%
2026-02-20	19.9000	22.3100	19.9000	22.3100	+11.886%	56	1,610	-41.730%
2026-02-19	19.2000	20.0500	18.8500	19.9400	-1.822%	56	1,595	-34.804%
2026-02-18	20.5000	21.3100	20.2000	20.3100	+5.506%	35	1,609	-35.992%
2026-02-17	19.5000	19.5000	17.3000	19.2500	-9.412%	37	1,615	-32.468%
2026-02-13	20.0000	22.0000	19.9500	21.2500	-2.523%	20	1,615	-38.824%
2026-02-12	23.6000	23.6000	21.0000	21.8000	-8.901%	24	1,615	-40.367%
2026-02-11	23.9900	24.4700	23.1000	23.9300	+5.745%	55	1,615	-45.675%
2026-02-10	22.8000	22.8000	22.4500	22.6300	-3.702%	13	1,645	-42.554%
2026-02-09	21.1000	23.5000	21.1000	23.5000	+13.746%	73	1,652	-44.681%
2026-02-06	18.2200	21.0000	18.2200	20.6600	+13.205%	75	1,644	-37.076%
2026-02-05	20.2000	20.5900	18.2500	18.2500	-16.667%	247	1,601	-28.767%
2026-02-04	25.0000	25.0000	20.6000	21.9000	-13.095%	108	1,780	-40.639%
2026-02-03	24.4900	25.4000	24.0000	25.2000	+16.829%	91	1,869	-48.413%
2026-02-02	22.0000	22.3000	20.7100	21.5700	+0.139%	55	1,827	-39.731%
2026-01-30	23.6000	24.2000	20.2500	21.5400	-25.000%	268	1,836	-39.647%
2026-01-29	31.5000	32.5000	26.5000	28.7200	+9.202%	295	1,773	-54.735%
2026-01-28	25.6400	26.5500	24.9600	26.3000	+8.230%	63	1,863	-50.570%
2026-01-27	23.6000	24.4500	22.5500	24.3000	+6.813%	120	1,835	-46.502%
2026-01-26	22.0000	24.8000	21.9700	22.7500	+20.370%	411	1,756	-42.857%
2026-01-23	17.9100	19.7000	17.9100	18.9000	+11.176%	352	1,805	-31.217%
2026-01-22	18.0000	18.0000	16.4500	17.0000	-6.593%	118	1,747	-23.529%
2026-01-21	19.0000	19.1000	16.9000	18.2000	+6.745%	76	1,661	-28.571%
2026-01-20	17.3000	17.6000	16.2200	17.0500	+6.563%	111	1,642	-23.754%
2026-01-16	16.3000	16.4000	14.8000	16.0000	-5.325%	157	1,497	-18.750%
2026-01-15	16.6400	17.7000	16.3500	16.9000	-1.858%	118	1,497	-23.077%
2026-01-14	15.6000	17.4000	15.6000	17.2200	+16.351%	239	1,421	-24.506%
2026-01-13	15.6600	15.7800	14.6000	14.8000	-1.987%	373	1,299	-12.162%
2026-01-12	14.0000	15.5000	14.0000	15.1000	+10.219%	217	1,067	-13.907%
2026-01-09	13.3000	14.0000	13.0600	13.7000	+10.129%	170	883	-5.109%
2026-01-08	11.7300	12.4400	10.7000	12.4400	-3.566%	53	812	+4.502%
2026-01-07	13.5000	13.5000	11.9700	12.9000	-7.194%	27	770	+0.775%
2026-01-06	14.0000	14.2000	13.6000	13.9000	+8.594%	237	746	-6.475%
2026-01-05	11.5000	13.0000	11.4900	12.8000	+22.488%	94	543	+1.562%
2026-01-02	11.0400	11.0400	10.2000	10.4500	+4.814%	20	463	+24.402%
2025-12-31	10.3400	10.3400	9.7000	9.9700	-6.209%	90	455	+30.391%
2025-12-30	10.6300	10.9500	10.1000	10.6300	+10.041%	114	455	+22.295%
2025-12-29	10.3600	10.5500	8.7500	9.6600	-12.182%	21	374	+34.576%
2025-12-26	11.0000	11.9000	11.0000	11.0000	+13.990%	74	379	+18.182%
2025-12-24	9.9000	9.9000	9.2000	9.6500	+1.472%	34	283	+34.715%
2025-12-23	8.9200	9.9000	8.6200	9.5100	+9.310%	74	283	+36.698%
2025-12-22	8.6000	8.7000	8.6000	8.7000	+14.474%	5	231	+49.425%
2025-12-19	7.7000	7.7000	7.6000	7.6000	+4.110%	20	226	+71.053%
2025-12-18	7.0000	7.3000	7.0000	7.3000	+10.606%	7	230	+78.082%
2025-12-16	6.7700	6.8700	6.4000	6.6000	-2.941%	24	230	+96.970%
2025-12-15	7.0200	7.0200	6.8000	6.8000	+4.615%	49	211	+91.176%
2025-12-12	7.2000	7.2000	6.5000	6.5000	-7.143%	15	163	+100.000%
2025-12-11	6.8100	7.0000	6.8100	7.0000	+14.754%	40	161	+85.714%
2025-12-09	6.2500	6.2500	6.0100	6.1000	-6.442%	21	121	+113.115%
2025-12-08	6.7300	6.7300	6.5200	6.5200	+0.308%	16	100	+99.387%
2025-12-05	6.7500	6.7500	6.5000	6.5000	+4.839%	2	84	+100.000%
2025-12-04	6.5000	6.5000	6.2000	6.2000	-3.125%	21	82	+109.677%
2025-12-03	5.6000	6.5000	5.6000	6.4000	+36.170%	29	63	+103.125%
2025-12-02	4.7000	4.7000	4.7000	4.7000	+38.235%	25	41	+176.596%
2025-11-24	3.4000	3.4000	3.4000	3.4000	+6.250%	1	16	+282.353%
2025-11-19	3.2500	3.2500	3.2000	3.2000	-20.000%	4	15	+306.250%
2025-11-13	4.7500	4.7500	4.0000	4.0000	-20.000%	12	13	+225.000%
2025-11-12	5.0000	5.0000	5.0000	5.0000	+56.250%	1	2	+160.000%
2025-11-03	3.2000	3.2000	3.2000	3.2000	0.000%	1	0	+306.250%