Dark

COP20260821P105
COP Aug 21 2026 105.00 Put (COP260821P00105000)
option OPRA

EOD

Jul 20, 2026

1.15-19.580%(-0.28)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.4500	1.4500	1.0800	1.1500	-19.580%	57	3,606	0.000%
2026-07-17	1.2500	1.5600	1.0000	1.4300	-18.286%	186	3,583	-19.580%
2026-07-16	1.8100	1.9000	1.7500	1.7500	-22.222%	293	3,558	-34.286%
2026-07-15	2.5800	2.5800	2.2500	2.2500	+10.294%	2	3,504	-48.889%
2026-07-14	1.7900	2.3600	1.7500	2.0400	+10.270%	71	3,504	-43.627%
2026-07-13	2.1300	2.1300	1.7900	1.8500	-41.824%	67	3,497	-37.838%
2026-07-10	3.0000	3.3000	3.0000	3.1800	-6.471%	22	3,524	-63.836%
2026-07-09	2.8000	3.4500	2.8000	3.4000	+18.467%	18	3,531	-66.176%
2026-07-08	2.6700	3.2000	2.5300	2.8700	-14.328%	382	3,520	-59.930%
2026-07-07	4.4500	4.4500	3.2400	3.3500	-38.532%	97	3,564	-65.672%
2026-07-06	5.3200	5.4500	5.0000	5.4500	+3.220%	1,031	3,541	-78.899%
2026-07-02	5.4500	5.6000	5.2800	5.2800	-4.174%	17	2,570	-78.220%
2026-07-01	5.5100	6.1000	5.5100	5.5100	+3.377%	7	2,570	-79.129%
2026-06-30	5.4000	5.5000	5.2000	5.3300	+1.912%	54	2,569	-78.424%
2026-06-29	4.6300	5.2300	4.6300	5.2300	+0.577%	72	2,569	-78.011%
2026-06-26	4.6500	5.2000	4.6500	5.2000	+13.043%	4	2,611	-77.885%
2026-06-25	4.5500	4.7000	4.4500	4.6000	+3.371%	27	2,610	-75.000%
2026-06-24	4.7500	4.7500	4.2700	4.4500	+30.882%	8	2,586	-74.157%
2026-06-23	3.6000	3.6000	3.2500	3.4000	-5.556%	23	2,588	-66.176%
2026-06-22	3.7900	4.0100	3.6000	3.6000	-17.620%	499	2,584	-68.056%
2026-06-18	4.0000	4.5300	4.0000	4.3700	+36.563%	9	2,940	-73.684%
2026-06-17	3.3000	3.4000	3.2000	3.2000	-6.433%	337	2,940	-64.063%
2026-06-16	3.5400	3.7500	3.4000	3.4200	+11.039%	106	2,940	-66.374%
2026-06-15	3.5000	3.5000	3.0400	3.0800	+29.958%	49	2,865	-62.662%
2026-06-12	2.3700	2.3700	2.3700	2.3700	+12.322%	4	2,865	-51.477%
2026-06-11	2.0800	2.1100	2.0800	2.1100	+16.575%	11	2,861	-45.498%
2026-06-10	1.9200	1.9200	1.8100	1.8100	-33.700%	5	2,861	-36.464%
2026-06-09	2.9000	2.9300	2.6300	2.7300	+30.000%	25	2,857	-57.875%
2026-06-08	2.1200	2.1200	2.1000	2.1000	-20.455%	9	2,843	-45.238%
2026-06-05	2.2700	2.6400	2.2700	2.6400	+17.333%	8	2,840	-56.439%
2026-06-04	2.3100	2.3300	2.1400	2.2500	-2.597%	44	2,857	-48.889%
2026-06-03	2.3100	2.3100	2.3100	2.3100	-8.696%	4	2,855	-50.216%
2026-06-02	2.6900	2.6900	2.5300	2.5300	+0.797%	5	2,851	-54.545%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-22.769%	1	2,848	-54.183%
2026-05-29	3.5500	3.5500	3.2500	3.2500	+4.839%	24	2,847	-64.615%
2026-05-28	3.1000	3.1000	3.1000	3.1000	+9.541%	4	2,824	-62.903%
2026-05-27	3.1000	3.1000	2.8300	2.8300	-0.702%	4	2,820	-59.364%
2026-05-26	2.5900	2.9300	2.5900	2.8500	+35.714%	5	2,816	-59.649%
2026-05-22	2.2800	2.2800	2.1000	2.1000	-12.500%	61	2,843	-45.238%
2026-05-21	1.9500	2.4000	1.9500	2.4000	+14.286%	19	2,838	-52.083%
2026-05-20	1.6000	2.1000	1.6000	2.1000	+5.000%	89	2,838	-45.238%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-11.504%	3	2,835	-42.500%
2026-05-15	2.2000	2.2600	2.1900	2.2600	-17.518%	48	2,835	-49.115%
2026-05-14	2.7400	2.7400	2.6500	2.7400	-14.375%	52	2,787	-58.029%
2026-05-13	3.1000	3.2000	3.1000	3.2000	+3.226%	2,052	539	-64.063%
2026-05-12	3.0000	3.1000	3.0000	3.1000	-13.889%	173	539	-62.903%
2026-05-11	3.5500	3.6500	3.5500	3.6000	-14.286%	116	539	-68.056%
2026-05-08	3.8000	4.2000	3.8000	4.2000	+5.000%	191	424	-72.619%
2026-05-07	3.8200	4.0000	3.6500	4.0000	+31.148%	60	283	-71.250%
2026-05-06	3.3000	3.3000	3.0500	3.0500	+25.000%	28	254	-62.295%
2026-05-05	2.4500	2.5300	2.4300	2.4400	-2.008%	25	266	-52.869%
2026-05-04	2.4000	2.6000	2.4000	2.4900	-1.190%	60	264	-53.815%
2026-05-01	2.5400	2.5400	2.5200	2.5200	+16.129%	2	307	-54.365%
2026-04-30	2.5500	2.5500	2.1700	2.1700	-5.240%	3	307	-47.005%
2026-04-29	2.4100	2.4400	2.2900	2.2900	-17.626%	15	308	-49.782%
2026-04-28	2.8300	2.8300	2.7800	2.7800	-13.125%	3	315	-58.633%
2026-04-27	2.9300	3.2000	2.9300	3.2000	+1.587%	7	317	-64.063%
2026-04-24	2.8100	3.1500	2.8100	3.1500	+18.421%	20	321	-63.492%
2026-04-23	2.6600	2.6700	2.6600	2.6600	-5.000%	7	341	-56.767%
2026-04-22	2.8600	2.9100	2.7500	2.8000	-11.111%	62	343	-58.929%
2026-04-21	3.3000	3.3000	3.1500	3.1500	-18.182%	4	368	-63.492%
2026-04-20	3.7500	3.8500	3.7500	3.8500	+22.222%	68	368	-70.130%
2026-04-16	3.1000	3.1500	3.1000	3.1500	-16.000%	17	313	-63.492%
2026-04-14	3.8000	3.8000	3.7500	3.7500	+15.385%	11	296	-69.333%
2026-04-10	3.2500	3.2500	3.2500	3.2500	+6.557%	1	291	-64.615%
2026-04-02	3.0500	3.0500	3.0500	3.0500	0.000%	1	290	-62.295%
2026-04-01	3.2500	3.2500	3.0500	3.0500	+17.761%	10	290	-62.295%
2026-03-27	2.5900	2.5900	2.5900	2.5900	-15.082%	1	288	-55.598%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+4.811%	6	288	-62.295%
2026-03-24	2.9100	2.9100	2.9100	2.9100	-10.462%	3	282	-60.481%
2026-03-23	3.3000	3.3000	3.1500	3.2500	-5.797%	14	279	-64.615%
2026-03-20	3.4500	3.4500	3.2000	3.4500	-4.167%	11	266	-66.667%
2026-03-19	3.5500	3.6500	3.5500	3.6000	-2.703%	9	264	-68.056%
2026-03-18	3.7500	3.9000	3.7000	3.7000	-3.896%	31	256	-68.919%
2026-03-17	3.8000	3.8500	3.8000	3.8500	-17.204%	121	246	-70.130%
2026-03-13	4.6500	4.6500	4.6500	4.6500	0.000%	2	236	-75.269%
2026-03-12	4.6500	4.7500	4.6500	4.6500	-13.889%	30	234	-75.269%
2026-03-11	5.6000	5.6000	5.4000	5.4000	-9.396%	15	251	-78.704%
2026-03-10	5.6000	5.9600	5.6000	5.9600	+6.429%	3	236	-80.705%
2026-03-09	5.2500	5.6000	5.2500	5.6000	+7.692%	3	233	-79.464%
2026-03-05	5.2500	5.2500	5.2000	5.2000	+10.638%	49	230	-77.885%
2026-03-03	5.2000	5.2000	4.7000	4.7000	-9.615%	15	186	-75.532%
2026-03-02	5.3000	5.4500	5.2000	5.2000	-17.460%	103	175	-77.885%
2026-02-27	6.6000	6.6500	6.2500	6.3000	-10.000%	29	110	-81.746%
2026-02-26	7.3500	7.3500	7.0000	7.0000	+0.719%	24	107	-83.571%
2026-02-25	7.2500	7.2500	6.9500	6.9500	+2.206%	15	111	-83.453%
2026-02-24	7.1500	7.1500	6.8000	6.8000	+1.493%	12	111	-83.088%
2026-02-23	6.4500	6.7000	6.4500	6.7000	+0.752%	13	118	-82.836%
2026-02-20	6.7500	6.7500	6.6500	6.6500	+7.258%	38	106	-82.707%
2026-02-19	6.5000	6.5000	6.2000	6.2000	-7.463%	25	84	-81.452%
2026-02-18	6.9000	7.0500	6.6500	6.7000	-11.842%	23	78	-82.836%
2026-02-17	7.3500	7.6000	7.3000	7.6000	-28.972%	53	74	-84.868%
2026-02-02	10.4000	10.7000	10.4000	10.7000	+12.042%	2	22	-89.252%
2026-01-29	9.5000	9.5500	9.5000	9.5500	-15.111%	3	20	-87.958%
2026-01-28	11.2000	11.2500	11.2000	11.2500	0.000%	17	17	-89.778%