Dark

COP20260821P115
COP Aug 21 2026 115.00 Put (COP260821P00115000)
option OPRA

EOD

Jul 20, 2026

4.28-21.324%(-1.16)458

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.1500	5.1500	4.1100	4.2800	-21.324%	458	1,770	0.000%
2026-07-17	4.6700	5.6000	4.2000	5.4400	-15.528%	75	1,947	-21.324%
2026-07-16	6.6000	6.6000	6.2600	6.4400	-10.556%	309	1,923	-33.540%
2026-07-14	6.6000	7.4000	6.6000	7.2000	+11.628%	26	1,772	-40.556%
2026-07-13	6.5400	6.7700	6.2900	6.4500	-13.655%	16	1,780	-33.643%
2026-07-08	7.8400	7.8400	7.3700	7.4700	-29.194%	17	1,777	-42.704%
2026-07-07	10.5500	10.5500	10.5500	10.5500	-17.578%	23	1,779	-59.431%
2026-07-06	12.2500	12.8000	12.2500	12.8000	+1.992%	3	1,802	-66.563%
2026-07-02	12.2500	12.7000	12.2500	12.5500	-1.181%	106	1,805	-65.896%
2026-07-01	12.6800	13.3500	12.6800	12.7000	-0.392%	17	1,805	-66.299%
2026-06-30	11.9000	12.7500	11.9000	12.7500	+6.427%	3	1,807	-66.431%
2026-06-29	10.9100	11.9800	10.9100	11.9800	+1.182%	4	1,808	-64.274%
2026-06-26	11.8000	11.8400	11.8000	11.8400	+37.515%	4	1,805	-63.851%
2026-06-23	8.9800	8.9800	8.3500	8.6100	-7.419%	50	1,803	-50.290%
2026-06-22	9.2500	9.5000	9.1000	9.3000	+0.541%	26	1,788	-53.978%
2026-06-18	9.2500	9.2500	9.2500	9.2500	+13.497%	1	1,785	-53.730%
2026-06-17	8.2500	8.2500	8.0000	8.1500	-1.807%	18	1,785	-47.485%
2026-06-16	8.7900	8.7900	8.3000	8.3000	+11.559%	3	1,785	-48.434%
2026-06-15	6.8500	8.2500	6.8500	7.4400	+32.857%	88	1,784	-42.473%
2026-06-12	6.5500	6.8700	5.4700	5.6000	+4.673%	43	1,837	-23.571%
2026-06-11	5.1000	5.3500	5.1000	5.3500	+10.309%	6	1,822	-20.000%
2026-06-10	4.8500	4.8500	4.8500	4.8500	-26.515%	4	1,822	-11.753%
2026-06-09	6.9000	6.9000	6.4500	6.6000	+22.222%	12	1,822	-35.152%
2026-06-08	5.2500	5.4000	5.2500	5.4000	-12.903%	8	1,821	-20.741%
2026-06-05	5.6500	6.2000	5.6000	6.2000	+12.727%	34	1,821	-30.968%
2026-06-04	5.6000	5.6000	5.3000	5.5000	-0.722%	32	1,828	-22.182%
2026-06-03	5.5500	5.5500	5.5400	5.5400	-9.772%	5	1,831	-22.744%
2026-06-02	6.4000	6.4500	6.1000	6.1400	-8.631%	20	1,829	-30.293%
2026-06-01	6.1500	6.8500	6.1500	6.7200	-12.386%	57	1,828	-36.310%
2026-05-29	7.6500	7.6700	7.6500	7.6700	+9.259%	4	1,805	-44.198%
2026-05-28	7.1000	7.1000	6.9500	7.0200	-0.426%	24	1,804	-39.031%
2026-05-27	7.1700	7.2500	6.5600	7.0500	+2.920%	190	1,812	-39.291%
2026-05-26	5.8200	6.8500	5.8200	6.8500	+30.476%	64	1,802	-37.518%
2026-05-22	5.3000	5.3000	5.2500	5.2500	+7.143%	15	1,805	-18.476%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+7.456%	2	1,803	-12.653%
2026-05-20	4.4500	4.5600	4.4500	4.5600	+17.224%	3	1,803	-6.140%
2026-05-19	3.8900	3.8900	3.8900	3.8900	-11.591%	1	1,801	+10.026%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-12.000%	2	1,801	-2.727%
2026-05-15	5.4100	5.4500	5.0000	5.0000	-15.254%	23	1,801	-14.400%
2026-05-14	6.4000	6.5500	5.9000	5.9000	-12.593%	49	1,810	-27.458%
2026-05-13	6.7000	6.7500	6.7000	6.7500	+6.299%	2	1,770	-36.593%
2026-05-12	7.3000	7.3000	6.3500	6.3500	-18.065%	16	1,770	-32.598%
2026-05-11	7.5300	7.9000	7.5300	7.7500	-6.288%	77	1,770	-44.774%
2026-05-08	7.9000	8.2700	7.9000	8.2700	+6.848%	4	1,713	-48.247%
2026-05-07	7.9500	8.3000	7.7000	7.7400	+14.667%	7	1,713	-44.703%
2026-05-06	6.7100	6.9500	6.4000	6.7500	+32.874%	42	1,715	-36.593%
2026-05-05	5.3000	5.3000	5.0500	5.0800	-3.238%	29	1,712	-15.748%
2026-05-04	5.2000	5.2500	5.1000	5.2500	+0.962%	13	1,692	-18.476%
2026-05-01	5.3000	5.3500	5.1500	5.2000	+11.828%	40	1,676	-17.692%
2026-04-30	5.1500	5.1500	4.4000	4.6500	-3.125%	500	1,676	-7.957%
2026-04-29	4.9000	4.9000	4.8000	4.8000	-15.789%	3	1,402	-10.833%
2026-04-28	5.7000	5.7000	5.7000	5.7000	-7.317%	1	1,402	-24.912%
2026-04-27	6.3000	6.3000	6.1500	6.1500	-4.651%	2	1,402	-30.407%
2026-04-24	5.7000	6.4500	5.7000	6.4500	+30.303%	9	1,402	-33.643%
2026-04-23	5.3500	5.4000	4.9500	4.9500	-13.158%	6	1,407	-13.535%
2026-04-22	5.7300	5.8000	5.7000	5.7000	-14.286%	33	1,409	-24.912%
2026-04-21	7.3500	7.3500	6.6500	6.6500	-11.333%	8	1,420	-35.639%
2026-04-20	7.3500	7.6400	7.3500	7.5000	-12.281%	18	1,420	-42.933%
2026-04-17	8.8000	8.8000	8.5500	8.5500	+39.024%	6	1,412	-49.942%
2026-04-16	6.1500	6.1500	6.1500	6.1500	-6.107%	12	1,413	-30.407%
2026-04-15	6.8500	6.8500	6.5000	6.5500	-9.655%	4	1,401	-34.656%
2026-04-14	6.6700	7.2500	6.6700	7.2500	+26.087%	17	1,397	-40.966%
2026-04-13	5.7500	5.7500	5.7500	5.7500	-9.449%	5	1,392	-25.565%
2026-04-10	6.3500	6.3500	6.3500	6.3500	+7.627%	1	1,387	-32.598%
2026-04-08	6.1500	6.1500	5.9000	5.9000	+34.091%	15	1,388	-27.458%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,395	-2.727%
2026-04-06	5.2500	5.2500	4.6500	4.7000	-9.091%	63	1,394	-8.936%
2026-04-01	5.1700	5.1700	5.1700	5.1700	-1.524%	1	1,367	-17.215%
2026-03-31	4.5000	5.3500	4.4500	5.2500	+7.143%	25	1,367	-18.476%
2026-03-30	4.4500	4.9000	4.4500	4.9000	+7.692%	5	1,352	-12.653%
2026-03-27	4.5500	4.7000	4.5500	4.5500	-13.333%	11	1,352	-5.934%
2026-03-25	5.4500	5.4500	5.2500	5.2500	-3.137%	7	1,346	-18.476%
2026-03-24	5.0500	5.4200	5.0000	5.4200	-4.071%	53	1,346	-21.033%
2026-03-23	5.6000	5.9000	5.6000	5.6500	-7.377%	6	1,334	-24.248%
2026-03-20	6.2000	6.2000	6.0000	6.1000	-3.937%	14	1,328	-29.836%
2026-03-19	6.5500	6.6500	6.3000	6.3500	-7.299%	1,268	1,315	-32.598%
2026-03-18	6.8500	6.8500	6.8500	6.8500	0.000%	4	408	-37.518%
2026-03-17	6.9000	6.9000	6.8500	6.8500	-9.272%	12	404	-37.518%
2026-03-16	8.0000	8.0000	7.4000	7.5500	-3.205%	85	393	-43.311%
2026-03-13	8.0500	8.0500	7.8000	7.8000	-2.500%	5	348	-45.128%
2026-03-12	8.5000	8.5000	7.9000	8.0000	-16.318%	11	345	-46.500%
2026-03-09	9.2300	9.7300	9.2000	9.5600	+2.796%	439	352	-55.230%
2026-03-05	9.0500	9.3000	9.0500	9.3000	+7.514%	6	103	-53.978%
2026-03-03	8.7500	8.7500	8.6500	8.6500	-4.945%	4	97	-50.520%
2026-03-02	9.2000	9.2000	9.0500	9.1000	-16.895%	43	97	-52.967%
2026-02-27	11.5500	11.5500	10.9500	10.9500	-5.195%	23	66	-60.913%
2026-02-24	11.8500	11.9000	11.5500	11.5500	+5.963%	43	62	-62.944%
2026-02-19	11.0500	11.2000	10.7000	10.9000	-9.167%	25	29	-60.734%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-21.569%	1	10	-64.333%
2026-02-03	16.0500	16.0500	15.3000	15.3000	0.000%	9	9	-72.026%