Dark

COPX20270115C85
COPX Jan 15 2027 85.00 Call (COPX270115C00085000)
option OPRA

EOD

Aug 4, 2026

10.70+33.750%(+2.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.1000	10.7000	9.9600	10.7000	+33.750%	10	1,258	0.000%
2026-08-03	8.0000	8.0000	8.0000	8.0000	0.000%	5	1,261	+33.750%
2026-07-31	8.0000	8.0000	8.0000	8.0000	-3.730%	1	1,256	+33.750%
2026-07-30	8.2300	8.3100	8.2300	8.3100	+25.151%	3	1,256	+28.761%
2026-07-29	6.6400	6.6400	6.6400	6.6400	-12.632%	1	1,253	+61.145%
2026-07-24	7.6500	7.6500	7.6000	7.6000	-11.111%	31	1,253	+40.789%
2026-07-22	8.7000	8.7000	8.5500	8.5500	+4.908%	18	1,224	+25.146%
2026-07-21	7.2000	8.1500	7.2000	8.1500	+40.517%	2	1,229	+31.288%
2026-07-20	6.1500	6.1500	5.8000	5.8000	+0.870%	5	1,227	+84.483%
2026-07-17	5.4000	6.0000	5.4000	5.7500	-8.147%	4	1,230	+86.087%
2026-07-16	6.2600	6.2600	6.2600	6.2600	-17.305%	1	1,229	+70.927%
2026-07-15	8.4000	8.5800	7.5000	7.5700	-8.795%	32	1,245	+41.347%
2026-07-14	8.5000	8.7000	8.3000	8.3000	+18.571%	47	1,250	+28.916%
2026-07-13	7.1300	7.1300	7.0000	7.0000	-6.667%	11	1,245	+52.857%
2026-07-10	7.5000	7.5000	7.5000	7.5000	+2.041%	5	1,244	+42.667%
2026-07-09	7.3500	7.3500	7.3500	7.3500	+14.844%	1	1,244	+45.578%
2026-07-08	6.2500	6.4400	5.8000	6.4000	-18.159%	195	1,245	+67.188%
2026-07-07	7.8200	7.8200	7.8200	7.8200	-9.595%	5	1,308	+36.829%
2026-07-06	8.3000	8.6800	8.3000	8.6500	+13.517%	6	1,308	+23.699%
2026-07-02	8.6000	8.6000	7.6200	7.6200	+2.973%	6	1,301	+40.420%
2026-07-01	7.8500	8.1000	7.4000	7.4000	-4.516%	65	1,301	+44.595%
2026-06-29	7.7000	7.7600	7.4000	7.7500	-1.899%	9	1,251	+38.065%
2026-06-26	8.0000	8.3500	7.9000	7.9000	-5.952%	33	1,249	+35.443%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+5.000%	1	1,230	+27.381%
2026-06-24	8.7000	8.7000	7.9000	8.0000	-23.664%	5	1,230	+33.750%
2026-06-23	10.0000	10.4800	10.0000	10.4800	-17.480%	4	1,231	+2.099%
2026-06-22	13.0000	13.0000	12.7000	12.7000	-7.971%	101	1,231	-15.748%
2026-06-18	13.8000	13.8000	13.8000	13.8000	-2.128%	1	1,328	-22.464%
2026-06-17	16.8500	16.8500	14.1000	14.1000	-13.867%	2	1,328	-24.113%
2026-06-16	15.8500	16.3700	15.8500	16.3700	-2.560%	11	1,328	-34.637%
2026-06-15	16.0000	17.6400	16.0000	16.8000	+15.862%	17	1,338	-36.310%
2026-06-12	14.3000	14.5100	14.1500	14.5000	+27.193%	36	1,339	-26.207%
2026-06-11	10.4000	11.4000	10.4000	11.4000	+13.320%	5	1,308	-6.140%
2026-06-10	10.5000	10.5900	9.8500	10.0600	-8.545%	11	1,307	+6.362%
2026-06-09	13.0000	13.0000	10.0500	11.0000	-6.780%	35	1,311	-2.727%
2026-06-08	11.8500	12.3000	11.8000	11.8000	+4.425%	22	1,315	-9.322%
2026-06-05	14.0000	14.5000	11.3000	11.3000	-28.481%	24	1,316	-5.310%
2026-06-04	16.8000	16.9000	15.8000	15.8000	-10.734%	45	1,305	-32.278%
2026-06-03	17.6000	18.0000	17.6000	17.7000	-9.231%	7	1,304	-39.548%
2026-06-02	18.5500	19.9400	18.3000	19.5000	+9.859%	18	1,307	-45.128%
2026-06-01	17.7500	17.7500	17.7500	17.7500	+13.057%	1	1,304	-39.718%
2026-05-29	15.8000	15.8000	15.5000	15.7000	-3.681%	3	1,303	-31.847%
2026-05-28	13.6000	16.4500	13.6000	16.3000	+10.135%	35	1,304	-34.356%
2026-05-27	14.5000	14.8000	14.5000	14.8000	-5.128%	18	1,288	-27.703%
2026-05-26	15.7200	15.7200	15.1000	15.6000	+28.926%	19	1,284	-31.410%
2026-05-22	13.6000	13.6000	12.1000	12.1000	-1.063%	18	1,295	-11.570%
2026-05-20	12.4000	12.4000	12.2300	12.2300	+4.352%	51	1,295	-12.510%
2026-05-19	10.6000	11.7200	10.6000	11.7200	-5.788%	13	1,292	-8.703%
2026-05-18	13.6000	13.6000	12.4400	12.4400	-9.329%	12	1,292	-13.987%
2026-05-15	14.8000	14.8000	13.7200	13.7200	-20.877%	22	1,292	-22.012%
2026-05-14	17.1200	17.3400	17.1200	17.3400	-6.774%	16	1,300	-38.293%
2026-05-13	19.1000	19.8100	18.6000	18.6000	+1.087%	67	1,260	-42.473%
2026-05-12	16.3700	18.4200	15.2000	18.4000	+12.953%	23	1,260	-41.848%
2026-05-11	16.1200	17.0000	16.1100	16.2900	+7.881%	132	1,260	-34.316%
2026-05-08	15.2000	15.4000	14.9000	15.1000	+13.534%	42	1,256	-29.139%
2026-05-07	14.8000	15.0000	13.3000	13.3000	-6.338%	28	1,269	-19.549%
2026-05-06	13.9800	14.3000	13.9000	14.2000	+20.339%	58	1,283	-24.648%
2026-05-05	11.2700	11.8000	11.2700	11.8000	+11.321%	11	1,279	-9.322%
2026-05-04	11.6200	11.6200	10.5000	10.6000	-8.778%	17	1,273	+0.943%
2026-05-01	11.6200	11.6200	11.6200	11.6200	-4.754%	1	1,273	-7.917%
2026-04-30	11.5000	12.2300	11.5000	12.2000	+14.019%	82	1,273	-12.295%
2026-04-29	11.8000	11.8000	10.7000	10.7000	-10.084%	52	1,253	0.000%
2026-04-28	12.0000	12.0100	11.8000	11.9000	-7.031%	54	1,205	-10.084%
2026-04-27	13.6900	13.9200	12.8000	12.8000	-11.724%	12	1,176	-16.406%
2026-04-24	14.2000	14.5000	14.2000	14.5000	-3.333%	3	1,181	-26.207%
2026-04-23	15.7000	15.7000	15.0000	15.0000	-5.303%	4	1,181	-28.667%
2026-04-22	15.6000	15.8400	15.5100	15.8400	+6.095%	32	1,179	-32.449%
2026-04-21	16.9000	16.9000	14.9300	14.9300	-10.168%	16	1,149	-28.332%
2026-04-20	16.9000	16.9000	16.4500	16.6200	-6.629%	4	1,164	-35.620%
2026-04-17	17.8000	18.0000	17.6500	17.8000	+4.768%	11	1,167	-39.888%
2026-04-16	16.7500	17.2000	16.7500	16.9900	-0.059%	9	1,170	-37.022%
2026-04-15	16.8400	17.0000	16.8400	17.0000	-2.017%	4	1,168	-37.059%
2026-04-14	16.7100	17.3500	16.7100	17.3500	+11.504%	15	1,170	-38.329%
2026-04-13	15.3100	15.5600	15.3100	15.5600	-0.256%	2	1,162	-31.234%
2026-04-10	15.6000	15.8000	15.2000	15.6000	+7.216%	15	1,163	-31.410%
2026-04-09	14.3000	14.5500	14.1500	14.5500	+1.748%	89	1,164	-26.460%
2026-04-08	15.5000	15.5000	14.3000	14.3000	+30.000%	14	1,171	-25.175%
2026-04-07	12.0000	12.0000	11.0000	11.0000	-5.498%	13	1,175	-2.727%
2026-04-06	11.5000	11.6400	11.5000	11.6400	-9.063%	2	1,170	-8.076%
2026-04-01	12.5000	13.0000	12.5000	12.8000	+22.959%	14	1,170	-16.406%
2026-03-31	10.4100	10.4100	10.4100	10.4100	+12.419%	1	1,180	+2.786%
2026-03-30	9.5000	9.5000	9.2600	9.2600	-9.216%	3	1,180	+15.551%
2026-03-27	8.9900	10.2000	8.9900	10.2000	+10.390%	5	1,183	+4.902%
2026-03-26	10.2000	10.2000	9.0000	9.2400	-18.375%	9	1,179	+15.801%
2026-03-25	11.2000	11.6000	11.2000	11.3200	+11.858%	116	1,174	-5.477%
2026-03-24	10.1200	10.1200	9.8100	10.1200	-6.296%	14	1,082	+5.731%
2026-03-23	9.8000	10.8000	9.8000	10.8000	+27.811%	4	1,083	-0.926%
2026-03-20	8.9000	8.9900	8.4500	8.4500	-13.776%	6	1,082	+26.627%
2026-03-19	8.2000	9.8000	8.2000	9.8000	-15.371%	54	1,082	+9.184%
2026-03-18	11.5700	11.5800	11.5700	11.5800	-7.729%	6	1,087	-7.599%
2026-03-17	13.1000	13.1000	12.5500	12.5500	-1.953%	7	1,091	-14.741%
2026-03-16	12.4000	12.9000	12.3000	12.8000	+5.785%	19	1,091	-16.406%
2026-03-13	13.2500	13.3000	11.9000	12.1000	-15.385%	45	1,103	-11.570%
2026-03-12	14.3000	14.5000	13.5000	14.3000	-7.143%	28	1,118	-25.175%
2026-03-11	15.1000	15.8200	15.1000	15.4000	-4.348%	15	1,116	-30.519%
2026-03-10	16.2000	17.2000	16.1000	16.1000	+5.643%	18	1,116	-33.540%
2026-03-09	12.9000	15.2400	12.5000	15.2400	+8.857%	196	1,106	-29.790%
2026-03-06	14.1000	14.4800	13.7600	14.0000	-8.437%	32	921	-23.571%
2026-03-05	17.0000	17.3900	14.9200	15.2900	-19.526%	51	934	-30.020%
2026-03-04	18.7600	19.0000	18.2500	19.0000	+3.825%	4	944	-43.684%
2026-03-03	18.0000	18.4200	16.1000	18.3000	-19.737%	17	946	-41.530%
2026-03-02	23.0000	23.0000	22.8000	22.8000	-5.158%	2	948	-53.070%
2026-02-27	24.3300	25.0000	23.9000	24.0400	+3.176%	15	948	-55.491%
2026-02-26	22.0000	23.3000	21.8500	23.3000	-2.510%	25	951	-54.077%
2026-02-25	23.4000	24.1100	23.3000	23.9000	+4.595%	30	951	-55.230%
2026-02-24	21.0000	22.8500	21.0000	22.8500	+9.856%	18	951	-53.173%
2026-02-23	20.0000	20.8000	19.9000	20.8000	+6.667%	29	951	-48.558%
2026-02-20	18.3000	19.5000	18.3000	19.5000	+9.551%	7	953	-45.128%
2026-02-19	17.0000	17.9000	16.6000	17.8000	-4.043%	42	959	-39.888%
2026-02-18	18.3800	19.1300	18.0000	18.5500	+9.118%	18	951	-42.318%
2026-02-17	19.0000	19.0000	15.9900	17.0000	-12.686%	41	953	-37.059%
2026-02-13	18.5300	19.4700	18.1000	19.4700	+2.690%	19	985	-45.044%
2026-02-12	22.0200	22.0200	18.4400	18.9600	-14.208%	33	985	-43.565%
2026-02-11	21.7000	22.2900	21.7000	22.1000	+10.500%	14	999	-51.584%
2026-02-10	20.7000	20.7000	20.0000	20.0000	-5.705%	9	1,000	-46.500%
2026-02-09	18.9900	21.2600	18.9900	21.2100	+14.897%	59	996	-49.552%
2026-02-06	17.7000	18.8000	17.7000	18.4600	+11.879%	48	982	-42.037%
2026-02-05	17.6600	18.7000	16.3000	16.5000	-17.870%	76	950	-35.152%
2026-02-04	23.5600	23.5600	18.7400	20.0900	-12.993%	76	972	-46.740%
2026-02-03	21.5000	23.1000	21.5000	23.0900	+17.806%	53	971	-53.660%
2026-02-02	19.5000	20.3500	18.3000	19.6000	-2.000%	82	953	-45.408%
2026-01-30	21.1500	21.8000	18.1000	20.0000	-23.018%	263	974	-46.500%
2026-01-29	29.9700	30.0000	24.2400	25.9800	+9.436%	47	961	-58.814%
2026-01-28	23.1000	24.2000	22.8300	23.7400	+10.573%	59	956	-54.928%
2026-01-27	21.3000	22.0000	20.2500	21.4700	+6.816%	92	931	-50.163%
2026-01-26	20.2000	23.2000	19.5000	20.1000	+14.465%	118	856	-46.766%
2026-01-23	16.4000	17.7000	16.0000	17.5600	+17.067%	135	826	-39.066%
2026-01-22	15.0000	15.5600	14.6400	15.0000	-6.774%	38	741	-28.667%
2026-01-21	16.0000	18.2600	14.9000	16.0900	+6.345%	80	722	-33.499%
2026-01-20	14.6000	16.0000	13.8000	15.1300	+8.071%	107	733	-29.280%
2026-01-16	14.3000	14.3000	13.0000	14.0000	-5.724%	116	640	-23.571%
2026-01-15	14.7000	15.4000	14.7000	14.8500	-1.329%	47	640	-27.946%
2026-01-14	14.4500	15.2900	13.4200	15.0500	+18.504%	124	617	-28.904%
2026-01-13	13.7100	13.9000	11.1000	12.7000	-2.682%	172	552	-15.748%
2026-01-12	13.0500	13.5000	12.6100	13.0500	+11.538%	67	422	-18.008%
2026-01-09	11.8000	12.0000	11.4000	11.7000	+14.706%	25	409	-8.547%
2026-01-08	10.3000	10.4500	9.8000	10.2000	-8.356%	136	413	+4.902%
2026-01-07	10.8000	11.3500	10.3000	11.1300	-10.242%	262	460	-3.863%
2026-01-06	11.7100	12.4000	11.7100	12.4000	+13.139%	268	550	-13.710%
2026-01-05	10.2000	11.0000	10.0000	10.9600	+27.442%	148	304	-2.372%
2026-01-02	8.6000	8.6000	8.6000	8.6000	+1.176%	3	166	+24.419%
2025-12-31	9.3000	9.3000	8.3000	8.5000	-5.556%	8	155	+25.882%
2025-12-30	10.0000	10.0000	8.8000	9.0000	+9.756%	8	155	+18.889%
2025-12-29	8.8300	8.8300	7.7000	8.2000	-14.583%	16	152	+30.488%
2025-12-26	10.0000	10.0800	9.4000	9.6000	+18.227%	41	140	+11.458%
2025-12-24	8.1200	8.1200	8.1200	8.1200	+0.247%	3	127	+31.773%
2025-12-23	7.2500	8.1000	7.2500	8.1000	+17.391%	12	127	+32.099%
2025-12-22	7.0000	7.0000	6.9000	6.9000	+9.005%	4	120	+55.072%
2025-12-19	6.3300	6.3300	6.3300	6.3300	+15.091%	4	120	+69.036%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+3.189%	1	116	+94.545%
2025-12-11	5.5000	5.5000	5.3300	5.3300	+8.776%	2	115	+100.750%
2025-12-10	4.9000	4.9000	4.9000	4.9000	-12.500%	1	114	+118.367%
2025-12-05	5.6000	5.6000	5.6000	5.6000	+12.000%	1	114	+91.071%
2025-12-03	4.8800	5.0000	4.8800	5.0000	+33.333%	2	115	+114.000%
2025-12-02	3.7500	3.7500	3.7500	3.7500	+0.267%	68	115	+185.333%
2025-12-01	4.3000	4.3000	3.7400	3.7400	-5.316%	37	47	+186.096%
2025-11-13	4.0000	4.0000	3.9500	3.9500	+46.296%	14	10	+170.886%
2025-10-28	3.0000	3.0000	2.7000	2.7000	-10.000%	2	4	+296.296%
2025-10-27	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	+256.667%