Dark

COP20260821P100
COP Aug 21 2026 100.00 Put (COP260821P00100000)
option OPRA

EOD

Jul 20, 2026

0.4800-21.311%(-0.1300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4500	0.4900	0.4000	0.4800	-21.311%	6	1,366	0.000%
2026-07-17	0.5500	0.8300	0.5500	0.6100	-22.785%	31	1,370	-21.311%
2026-07-16	0.9000	0.9000	0.7600	0.7900	-15.957%	106	1,373	-39.241%
2026-07-15	1.1500	1.1500	0.9400	0.9400	-6.000%	19	1,357	-48.936%
2026-07-14	0.9100	1.0800	0.8000	1.0000	+11.111%	46	1,358	-52.000%
2026-07-13	1.0000	1.0700	0.8400	0.9000	-37.931%	402	1,356	-46.667%
2026-07-10	1.4500	1.5900	1.4500	1.4500	-17.143%	24	1,169	-66.897%
2026-07-09	1.6400	1.7500	1.6200	1.7500	+19.863%	42	1,154	-72.571%
2026-07-08	1.3300	1.6200	1.2800	1.4600	-13.609%	117	1,123	-67.123%
2026-07-07	2.3500	2.3500	1.6900	1.6900	-44.590%	22	1,121	-71.598%
2026-07-06	2.9500	3.0500	2.7500	3.0500	+0.329%	33	1,124	-84.262%
2026-07-02	2.9000	3.2000	2.9000	3.0400	-6.462%	95	1,054	-84.211%
2026-07-01	3.0900	3.5000	3.0900	3.2500	+8.333%	5	1,054	-85.231%
2026-06-30	3.1000	3.2000	3.0000	3.0000	-3.226%	55	1,051	-84.000%
2026-06-29	2.9200	3.1000	2.9200	3.1000	+6.897%	10	1,022	-84.516%
2026-06-26	2.7500	2.9000	2.5600	2.9000	+10.687%	5	1,012	-83.448%
2026-06-25	2.8000	2.8000	2.5900	2.6200	+2.344%	4	1,008	-81.679%
2026-06-24	2.5000	2.6000	2.4500	2.5600	+35.450%	427	1,007	-81.250%
2026-06-23	2.0700	2.0700	1.8900	1.8900	-10.849%	3	1,117	-74.603%
2026-06-22	2.1400	2.2300	2.0800	2.1200	-21.481%	6	1,115	-77.358%
2026-06-18	2.2900	2.7000	2.2900	2.7000	+50.000%	47	1,090	-82.222%
2026-06-17	1.9600	1.9600	1.8000	1.8000	-10.000%	38	1,090	-73.333%
2026-06-16	2.0400	2.1500	2.0000	2.0000	+12.360%	8	1,090	-76.000%
2026-06-15	2.1100	2.1100	1.7300	1.7800	+34.848%	21	1,089	-73.034%
2026-06-12	1.4300	1.4300	1.3100	1.3200	-0.752%	27	1,069	-63.636%
2026-06-11	1.1900	1.3300	1.1900	1.3300	+16.667%	16	1,052	-63.910%
2026-06-10	1.2200	1.2200	1.1400	1.1400	-34.483%	6	1,043	-57.895%
2026-06-09	1.6400	1.7400	1.6400	1.7400	+37.008%	7	1,038	-72.414%
2026-06-08	1.4200	1.4200	1.2700	1.2700	-15.894%	35	1,033	-62.205%
2026-06-05	1.3000	1.5100	1.3000	1.5100	+16.154%	19	1,029	-68.212%
2026-06-04	1.3700	1.3700	1.3000	1.3000	-10.345%	3	1,025	-63.077%
2026-06-03	1.4500	1.4500	1.4500	1.4500	-12.121%	2	1,025	-66.897%
2026-06-02	1.6500	1.6500	1.6500	1.6500	-18.719%	2	1,025	-70.909%
2026-05-29	2.0800	2.1800	2.0300	2.0300	+9.730%	4	1,024	-76.355%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-1.070%	2	1,020	-74.054%
2026-05-27	1.8000	2.0000	1.7500	1.8700	+3.889%	63	1,018	-74.332%
2026-05-26	1.8200	1.8800	1.8000	1.8000	+29.496%	4	963	-73.333%
2026-05-22	1.3900	1.3900	1.3900	1.3900	-7.947%	4	956	-65.468%
2026-05-21	1.3700	1.5100	1.3700	1.5100	+15.267%	18	971	-68.212%
2026-05-20	1.3700	1.3700	1.3100	1.3100	+24.762%	16	971	-63.359%
2026-05-19	1.0900	1.0900	1.0500	1.0500	-21.053%	217	956	-54.286%
2026-05-18	1.3300	1.3300	1.3300	1.3300	-36.364%	3	956	-63.910%
2026-05-13	2.0900	2.0900	2.0900	2.0900	-5.430%	200	956	-77.033%
2026-05-12	2.2100	2.2100	2.2100	2.2100	-8.299%	2	754	-78.281%
2026-05-11	2.2800	2.4100	2.2800	2.4100	-4.365%	571	754	-80.083%
2026-05-08	2.5200	2.5200	2.5200	2.5200	+0.398%	180	293	-80.952%
2026-05-07	2.6400	2.6400	2.5100	2.5100	+21.845%	24	114	-80.876%
2026-05-06	2.0600	2.0600	2.0600	2.0600	+26.380%	2	121	-76.699%
2026-05-05	1.6300	1.6300	1.6300	1.6300	-6.857%	3	119	-70.552%
2026-05-04	1.7500	1.7500	1.7500	1.7500	+17.450%	25	119	-72.571%
2026-04-30	1.4900	1.4900	1.4900	1.4900	-6.875%	6	119	-67.785%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-14.439%	1	113	-70.000%
2026-04-28	1.8700	1.8700	1.8700	1.8700	-6.965%	1	114	-74.332%
2026-04-27	2.0100	2.0100	2.0100	2.0100	+16.860%	1	115	-76.119%
2026-04-23	1.8100	1.8100	1.6600	1.7200	-9.948%	12	115	-72.093%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-11.982%	1	117	-74.869%
2026-04-21	2.5600	2.5600	2.1700	2.1700	-35.417%	3	118	-77.880%
2026-04-17	3.1700	3.3600	3.1700	3.3600	+60.000%	12	120	-85.714%
2026-04-16	2.1000	2.1000	2.1000	2.1000	-16.000%	3	119	-77.143%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+13.636%	10	121	-80.800%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-0.452%	3	111	-78.182%
2026-04-09	2.2100	2.2100	2.2100	2.2100	-1.778%	1	111	-78.281%
2026-04-08	3.1000	3.1000	2.2500	2.2500	+17.801%	2	110	-78.667%
2026-04-06	1.9100	1.9100	1.9100	1.9100	+9.143%	1	109	-74.869%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-19.355%	11	108	-72.571%
2026-04-01	2.1700	2.1700	2.1700	2.1700	-0.913%	1	108	-77.880%
2026-03-31	2.1900	2.1900	2.1900	2.1900	+6.829%	1	108	-78.082%
2026-03-30	1.8500	2.0500	1.8500	2.0500	+4.061%	28	107	-76.585%
2026-03-27	1.9700	1.9700	1.9700	1.9700	-20.565%	1	91	-75.635%
2026-03-20	2.4800	2.4800	2.4800	2.4800	-9.158%	2	92	-80.645%
2026-03-18	2.8500	2.8500	2.7300	2.7300	-0.727%	7	92	-82.418%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-11.290%	17	96	-82.545%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-8.824%	23	105	-84.516%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-17.073%	5	90	-85.882%
2026-03-11	4.1000	4.1000	4.1000	4.1000	0.000%	2	95	-88.293%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+1.235%	1	93	-88.293%
2026-03-09	3.8500	4.0500	3.8000	4.0500	+3.846%	9	92	-88.148%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-7.143%	1	83	-87.692%
2026-03-04	4.1500	4.2000	4.1500	4.2000	+18.310%	2	83	-88.571%
2026-03-03	3.9200	3.9400	3.5500	3.5500	-10.127%	25	83	-86.479%
2026-03-02	4.2000	4.2000	3.9500	3.9500	-21.000%	35	78	-87.848%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-5.482%	11	55	-90.400%
2026-02-25	5.2900	5.2900	5.2900	5.2900	+6.869%	1	49	-90.926%
2026-02-24	4.9500	4.9500	4.9500	4.9500	+0.406%	5	49	-90.303%
2026-02-20	4.7500	4.9300	4.7000	4.9300	-7.850%	18	49	-90.264%
2026-02-12	5.3500	5.3500	5.3500	5.3500	+5.941%	2	32	-91.028%
2026-02-11	5.0500	5.0500	5.0500	5.0500	-15.973%	10	30	-90.495%
2026-02-09	6.0100	6.0100	6.0100	6.0100	-22.949%	15	20	-92.013%
2026-02-02	7.8000	7.8000	7.8000	7.8000	+9.091%	1	6	-93.846%
2026-01-29	7.1500	7.1500	7.1500	7.1500	-16.374%	1	7	-93.287%
2026-01-28	8.5500	8.5500	8.5500	8.5500	-6.250%	1	7	-94.386%
2026-01-08	9.1000	9.1200	9.0500	9.1200	-20.696%	10	6	-94.737%
2025-12-30	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-95.826%