Optionistics

COP Stock Prices

Data as of

Last
142.28
Change
+2.22
Open
141.60
Previous
140.06
High
142.58
Low
140.49
Bid
-
Ask
-
Volume
5,866,110
Trades
-
Dividend
0.93
Yield
2.74%
Ex-Div
Nov 16, 2026
Split Date
Jun 2, 2005
Impl Vol
30.3%
Hist Vol
30.6%
Opt Volume
123,135
Open Int
318,420

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 13, 2026141.60142.58140.49142.28+2.225,866,110123,1350.3030.306
Nov 12, 2026138.65140.91137.38140.06+2.204,630,0258,1700.3290.306
Nov 11, 2026136.43137.94135.43137.86+2.274,735,14019,4290.3180.306
Nov 10, 2026132.97136.29131.12135.59+1.129,029,8468,7160.3480.307
Nov 9, 2026134.20136.60133.40134.47-1.8010,108,57010,6720.3710.307
Nov 6, 2026135.13138.39134.19136.27+0.817,513,57611,0550.3730.307
Nov 5, 2026139.72140.79135.34135.46-1.489,187,2958,4030.3770.308
Nov 4, 2026143.28143.28134.72136.94-7.4611,160,07619,4590.3550.308
Nov 3, 2026145.18146.90143.60144.40-2.448,356,2717,3600.3750.303
Nov 2, 2026151.76152.60146.54146.84-7.198,953,02310,0900.4560.303
Oct 30, 2026152.48154.28151.28154.03+4.006,474,53112,6550.3820.299
Oct 29, 2026149.91150.58148.36150.03+0.974,470,3504,1850.3540.297
Oct 28, 2026148.79150.44148.23149.06+1.105,002,0186,4370.3980.298
Oct 27, 2026150.23151.56147.47147.96-3.415,181,6058,5410.3850.299
Oct 26, 2026149.24152.00149.24151.37+0.575,209,48410,5150.3930.298
Oct 23, 2026147.11152.77146.11150.80+5.177,149,80120,0300.3670.299
Oct 22, 2026146.85147.55143.31145.63-0.045,518,2607,5670.3680.298
Oct 21, 2026145.61147.42143.94145.67-0.286,156,5298,4320.3310.298
Oct 20, 2026147.15147.15142.80145.95+0.715,308,6516,9950.3550.298
Oct 19, 2026145.73146.70144.27145.24-1.274,145,6377,5840.3490.299
Oct 16, 2026142.69146.59142.24146.51+4.787,536,42628,6160.3280.298
Oct 15, 2026143.00143.13140.81141.73-0.617,891,5066,2860.3240.297
Oct 14, 2026142.00142.55140.90142.34+1.445,264,54811,9520.3190.297
Oct 13, 2026138.47141.06138.00140.90+3.346,421,96810,7870.3230.297
Oct 12, 2026136.01137.63135.76137.56+3.464,309,5779,4580.3080.297
Oct 9, 2026133.85135.56132.95134.10-0.093,834,3258,7850.2950.300
Oct 8, 2026132.76134.77132.14134.19+4.356,042,60510,7360.3110.300
Oct 7, 2026131.29132.12128.68129.84+0.494,700,9135,6210.2970.299
Oct 6, 2026128.19130.07127.78129.35+0.955,571,4246,8540.3040.299
Oct 5, 2026127.00128.85124.81128.40+1.655,511,3246,6170.3310.299
Oct 2, 2026125.01127.13125.01126.75+0.005,195,5138,4730.2940.299
Oct 1, 2026124.35127.34124.23127.06+1.915,978,6485,6560.3080.300
Sep 30, 2026125.93126.56124.95125.15-0.296,251,9476,0160.3060.299
Sep 29, 2026123.63126.18123.46125.44-0.607,136,43211,8630.3120.300
Sep 28, 2026129.36129.36125.82126.04-1.266,175,42811,9680.3210.301
Sep 25, 2026127.40128.56126.97127.30-2.044,925,2618,2240.3120.301
Sep 24, 2026129.60130.97128.67129.34+1.255,286,89510,5820.3130.301
Sep 23, 2026126.20129.50125.85128.09+2.825,013,1188,5940.3150.302
Sep 22, 2026125.98127.26124.47125.27-2.268,662,01215,8890.3060.301
Sep 21, 2026130.28130.95127.24127.53-4.305,868,10117,8590.3210.301
Sep 18, 2026132.84133.33131.48131.83-1.3618,039,11413,5330.3160.299
Sep 17, 2026131.30133.40130.97133.19+0.657,277,33713,3510.3140.299
Sep 16, 2026138.42139.19132.38132.54-8.689,038,48821,3790.3460.299
Sep 15, 2026137.57141.62136.32141.22+4.556,519,62814,9890.3390.293
Sep 14, 2026138.89139.82136.05136.67-0.566,791,93215,1160.3330.291
Sep 11, 2026136.44137.66135.53137.23+0.193,647,0917,1430.3000.292
Sep 10, 2026138.75138.89134.70137.04+0.515,574,14210,5460.3320.292
Sep 9, 2026137.01137.87136.15136.53+1.495,534,8386,9530.3100.293
Sep 8, 2026136.15137.53134.14135.04+0.005,000,9596,8890.3290.293
Sep 4, 2026134.60135.42132.57134.26-1.465,165,8356,9320.2610.294
Sep 3, 2026136.39137.42135.44135.72-1.484,832,2005,4720.2770.294
Sep 2, 2026134.96137.37134.65137.20+1.016,008,5838,3810.2880.298
Sep 1, 2026135.00136.30133.64136.19+3.706,399,81812,4330.3070.298
Aug 31, 2026132.78134.29131.10132.49+2.148,506,77715,8970.3110.297
Aug 28, 2026129.95130.84129.37130.35+0.834,647,6045,4420.2630.297
Aug 27, 2026130.00130.20128.00129.52-1.096,550,81513,6750.2850.297
Aug 26, 2026130.09132.72130.08130.61-1.235,757,7157,2200.2920.296
Aug 25, 2026131.09132.92130.17131.84-1.516,242,4619,0670.2950.297
Aug 24, 2026134.09135.63132.93133.35-1.526,118,8678,9070.2970.297
Aug 21, 2026134.89135.88134.45134.87-0.028,688,66818,6640.2980.297
Aug 20, 2026132.50135.87132.23134.89+4.318,603,78216,9750.2990.297
Aug 19, 2026130.21132.38129.86130.58+0.866,628,12917,6920.2850.296
Aug 18, 2026129.00130.12128.10129.72+2.165,327,00712,1980.2950.296
Aug 17, 2026126.15127.87125.14127.56+0.785,722,43910,5960.3060.295
Aug 14, 2026125.56127.40125.37126.78+2.265,532,93989,3520.2600.295
Aug 13, 2026125.72126.39124.12124.52-2.785,929,0528,1200.2830.295

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 17, 2028est.-0.933.722.74%
May 18, 2028est.-0.933.722.74%
Feb 17, 2028est.-0.933.722.74%
Nov 18, 2027est.-0.933.722.74%
Aug 19, 2027est.-0.933.722.74%
May 20, 2027est.-0.933.722.74%
Feb 18, 2027est.-0.933.722.74%
Nov 16, 2026Dec 1, 20260.933.722.74%
Aug 17, 2026Sep 1, 20260.843.362.63%
May 11, 2026Jun 1, 20260.843.362.91%
Feb 18, 2026Mar 2, 20260.843.363.04%
Nov 17, 2025Dec 1, 20250.843.363.79%

Split History

Split DateFactorAnnounced
Jun 2, 20050.500Apr 7, 2005