Dark

COP20260821P110
COP Aug 21 2026 110.00 Put (COP260821P00110000)
option OPRA

EOD

Jul 20, 2026

2.26-19.573%(-0.55)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.9100	2.9100	2.2000	2.2600	-19.573%	161	1,720	0.000%
2026-07-17	2.7300	3.1500	2.1300	2.8100	-25.067%	85	1,730	-19.573%
2026-07-16	3.7500	3.8000	3.5500	3.7500	-21.053%	26	1,742	-39.733%
2026-07-15	3.8000	4.7500	3.8000	4.7500	+22.423%	26	1,735	-52.421%
2026-07-14	3.7000	4.4000	3.5700	3.8800	+7.479%	146	1,716	-41.753%
2026-07-13	4.1500	4.1500	3.5500	3.6100	-34.364%	72	1,681	-37.396%
2026-07-10	5.5000	5.8300	5.4900	5.5000	-5.009%	252	1,645	-58.909%
2026-07-09	5.4000	5.7900	5.4000	5.7900	+16.265%	6	1,602	-60.967%
2026-07-08	4.9000	5.5400	4.7800	4.9800	-12.632%	75	1,602	-54.618%
2026-07-07	7.0000	7.0000	5.7000	5.7000	-35.080%	109	1,588	-60.351%
2026-07-06	7.6000	8.7800	7.6000	8.7800	-0.791%	10	1,594	-74.260%
2026-07-02	8.7000	8.8500	8.6500	8.8500	-1.338%	10	1,606	-74.463%
2026-07-01	8.6500	8.9700	8.6500	8.9700	+7.168%	4	1,606	-74.805%
2026-06-30	8.1000	8.3700	8.0000	8.3700	+2.073%	301	1,603	-72.999%
2026-06-29	7.9000	8.2000	7.9000	8.2000	+0.367%	4	1,904	-72.439%
2026-06-26	7.9100	8.1700	7.9100	8.1700	+12.690%	5	1,904	-72.338%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+1.826%	5	1,903	-68.828%
2026-06-24	6.9500	7.3500	6.9500	7.1200	+27.143%	9	1,898	-68.258%
2026-06-23	5.9500	5.9500	5.6000	5.6000	-5.085%	18	1,897	-59.643%
2026-06-22	6.4000	6.4000	5.9000	5.9000	-16.667%	88	1,882	-61.695%
2026-06-18	6.1000	7.0800	5.9500	7.0800	+29.908%	24	1,860	-68.079%
2026-06-17	5.5900	5.5900	5.3500	5.4500	-1.447%	13	1,860	-58.532%
2026-06-16	5.9800	5.9800	5.4500	5.5300	+12.398%	35	1,860	-59.132%
2026-06-15	6.0000	6.0000	4.9200	4.9200	+26.154%	543	1,842	-54.065%
2026-06-12	3.8500	3.9000	3.5700	3.9000	-4.878%	33	1,522	-42.051%
2026-06-11	3.2500	4.1000	3.2500	4.1000	+32.258%	33	1,501	-44.878%
2026-06-10	3.1500	3.6200	2.9300	3.1000	-33.190%	39	1,486	-27.097%
2026-06-09	4.3500	4.6400	4.3000	4.6400	+32.571%	28	1,472	-51.293%
2026-06-08	3.6500	3.7000	3.4000	3.5000	-14.634%	34	1,467	-35.429%
2026-06-05	3.6000	4.1000	3.6000	4.1000	+10.811%	21	1,467	-44.878%
2026-06-04	3.7500	3.7500	3.4500	3.7000	+2.778%	44	1,457	-38.919%
2026-06-03	3.5500	3.6000	3.5500	3.6000	-12.833%	14	1,439	-37.222%
2026-06-02	4.3000	4.3000	4.0000	4.1300	-10.217%	10	1,436	-45.278%
2026-06-01	4.2500	4.6000	3.9500	4.6000	-7.445%	30	1,431	-50.870%
2026-05-29	5.1000	5.3000	4.9700	4.9700	+4.632%	25	1,416	-54.527%
2026-05-28	4.3000	4.8500	4.3000	4.7500	-2.062%	9	1,417	-52.421%
2026-05-27	4.8500	4.8500	4.8500	4.8500	+4.301%	3	1,418	-53.402%
2026-05-26	4.0600	4.7500	4.0000	4.6500	+38.806%	24	1,415	-51.398%
2026-05-22	3.6500	3.6500	3.3500	3.3500	+1.515%	9	1,396	-32.537%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,393	-31.515%
2026-05-20	2.6000	3.2000	2.6000	3.2000	+14.286%	62	1,393	-29.375%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-3.448%	500	869	-19.286%
2026-05-18	3.1500	3.1500	2.8600	2.9000	-15.942%	35	869	-22.069%
2026-05-15	3.3500	3.4500	3.3500	3.4500	-18.440%	68	869	-34.493%
2026-05-14	4.2300	4.2300	4.2300	4.2300	-10.000%	3	802	-46.572%
2026-05-13	4.9500	4.9500	4.6500	4.7000	+1.075%	128	689	-51.915%
2026-05-12	5.1000	5.1000	4.6500	4.6500	-9.709%	20	689	-51.398%
2026-05-11	5.4500	5.4500	5.1400	5.1500	-14.167%	115	689	-56.117%
2026-05-08	5.7500	6.0000	5.7500	6.0000	+1.695%	21	577	-62.333%
2026-05-07	6.0500	6.0500	5.4000	5.9000	+24.211%	116	568	-61.695%
2026-05-06	4.9000	4.9000	4.5000	4.7500	+37.681%	70	474	-52.421%
2026-05-05	3.6000	3.7000	3.4500	3.4500	-2.817%	61	456	-34.493%
2026-05-04	3.6500	3.7500	3.5500	3.5500	-2.740%	88	432	-36.338%
2026-05-01	3.8500	3.8500	3.6000	3.6500	+12.308%	12	408	-38.082%
2026-04-30	3.6000	3.6000	3.2500	3.2500	-1.515%	3	408	-30.462%
2026-04-29	3.5000	3.5000	3.3000	3.3000	-14.063%	42	411	-31.515%
2026-04-28	4.0000	4.0000	3.8000	3.8400	-11.724%	32	377	-41.146%
2026-04-27	4.2100	4.4500	4.2100	4.3500	-5.435%	47	369	-48.046%
2026-04-24	4.3000	4.7000	4.3000	4.6000	+26.027%	49	340	-50.870%
2026-04-23	3.8500	3.8500	3.6000	3.6500	-10.976%	25	314	-38.082%
2026-04-22	4.2000	4.2000	4.0000	4.1000	-12.766%	74	315	-44.878%
2026-04-21	4.9500	4.9500	4.7000	4.7000	-15.315%	3	322	-51.915%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-3.478%	1	322	-59.279%
2026-04-17	6.3000	6.6600	5.7500	5.7500	+29.213%	14	321	-60.696%
2026-04-16	4.4500	4.4500	4.4500	4.4500	-3.261%	6	320	-49.213%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+4.545%	20	314	-50.870%
2026-04-08	4.5000	4.5000	4.3500	4.4000	+33.333%	5	299	-48.636%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-5.714%	9	296	-31.515%
2026-04-06	3.9500	3.9500	3.5000	3.5000	-12.500%	5	301	-35.429%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+6.667%	7	300	-43.500%
2026-03-31	3.4000	4.2500	3.3000	3.7500	0.000%	17	300	-39.733%
2026-03-30	3.5000	3.8500	3.5000	3.7500	+8.696%	31	286	-39.733%
2026-03-27	3.4500	3.5500	3.4500	3.4500	-7.507%	23	296	-34.493%
2026-03-24	3.7300	3.7300	3.7300	3.7300	-10.979%	11	281	-39.410%
2026-03-23	4.2000	4.4000	4.1500	4.1900	-9.892%	28	292	-46.062%
2026-03-20	4.4500	4.6500	4.3500	4.6500	-5.102%	14	285	-51.398%
2026-03-19	4.9000	4.9500	4.9000	4.9000	-3.922%	5	274	-53.878%
2026-03-18	5.2000	5.2000	5.1000	5.1000	-0.971%	9	271	-55.686%
2026-03-17	5.3500	5.3500	5.0000	5.1500	-11.966%	138	266	-56.117%
2026-03-16	5.7500	5.8500	5.7000	5.8500	-0.847%	16	164	-61.368%
2026-03-13	6.2000	6.2000	5.9000	5.9000	-4.839%	6	149	-61.695%
2026-03-12	6.2500	6.3000	6.0500	6.2000	-13.287%	12	145	-63.548%
2026-03-11	7.1500	7.1500	7.1500	7.1500	+0.704%	11	149	-68.392%
2026-03-09	6.9000	7.1000	6.9000	7.1000	+0.709%	3	138	-68.169%
2026-03-05	7.0500	7.0500	7.0500	7.0500	+9.302%	1	135	-67.943%
2026-03-03	6.6500	6.6500	6.4500	6.4500	-7.194%	35	149	-64.961%
2026-03-02	7.0500	7.3000	6.9500	6.9500	-15.244%	35	117	-67.482%
2026-02-27	8.8000	8.8000	8.2000	8.2000	-9.392%	24	125	-72.439%
2026-02-26	9.8500	9.8500	9.0000	9.0500	-1.630%	20	125	-75.028%
2026-02-25	9.3500	9.3500	9.2000	9.2000	+1.657%	4	132	-75.435%
2026-02-24	9.5000	9.5000	8.9500	9.0500	+1.685%	30	132	-75.028%
2026-02-23	8.9000	8.9000	8.9000	8.9000	-1.111%	3	115	-74.607%
2026-02-20	9.0500	9.0500	9.0000	9.0000	+7.784%	6	112	-74.889%
2026-02-19	8.5000	8.5000	8.2500	8.3500	-6.704%	27	108	-72.934%
2026-02-18	9.3500	9.4000	8.9500	8.9500	-10.945%	28	84	-74.749%
2026-02-17	9.7000	10.0500	9.7000	10.0500	+0.199%	69	68	-77.512%
2026-02-12	9.8700	10.0300	9.8700	10.0300	-27.055%	2	1	-77.468%
2026-02-02	13.7500	13.7500	13.7500	13.7500	0.000%	1	1	-83.564%