Dark

COP20260918P100
COP Sep 18 2026 100.00 Put (COP260918P00100000)
option OPRA

EOD

Sep 1, 2026

0.0200+100.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0200	0.0200	0.0200	0.0200	+100.000%	2	2,953	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-87.500%	2	2,953	+100.000%
2026-08-26	0.0800	0.0800	0.0800	0.0800	-20.000%	20	2,955	-75.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,955	-80.000%
2026-08-21	0.0700	0.0700	0.0700	0.0700	+75.000%	10	2,955	-71.429%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,955	-50.000%
2026-08-19	0.0800	0.0800	0.0400	0.0500	-28.571%	22	2,955	-60.000%
2026-08-14	0.0500	0.0800	0.0500	0.0700	-12.500%	23	2,959	-71.429%
2026-08-12	0.1200	0.1200	0.0800	0.0800	-20.000%	10	2,981	-75.000%
2026-08-11	0.2000	0.2000	0.1000	0.1000	-56.522%	22	2,985	-80.000%
2026-08-10	0.2700	0.3600	0.2000	0.2300	-42.500%	26	2,989	-91.304%
2026-08-07	0.6500	0.6500	0.4000	0.4000	-29.825%	26	3,006	-95.000%
2026-08-06	0.5800	0.6300	0.5700	0.5700	-21.918%	22	3,002	-96.491%
2026-08-05	0.6200	0.7300	0.6200	0.7300	+32.727%	11	2,983	-97.260%
2026-08-04	0.7300	0.7300	0.5300	0.5500	+5.769%	94	2,975	-96.364%
2026-08-03	0.5200	0.5200	0.5200	0.5200	+10.638%	15	2,964	-96.154%
2026-07-31	0.6500	0.6500	0.4700	0.4700	-40.506%	12	2,970	-95.745%
2026-07-30	0.7500	0.7900	0.7500	0.7900	-16.842%	13	2,970	-97.468%
2026-07-29	0.9500	0.9500	0.9500	0.9500	+4.396%	1	2,970	-97.895%
2026-07-27	0.8600	0.9100	0.8600	0.9100	+30.000%	3	2,970	-97.802%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+14.754%	15	2,969	-97.143%
2026-07-23	0.6000	0.6100	0.5100	0.6100	-16.438%	37	2,969	-96.721%
2026-07-22	0.6700	0.7300	0.6600	0.7300	-22.340%	45	2,989	-97.260%
2026-07-21	1.0200	1.0200	0.9200	0.9400	-7.843%	25	2,963	-97.872%
2026-07-20	0.9600	1.0500	0.9600	1.0200	-20.313%	4	2,952	-98.039%
2026-07-17	1.0000	1.2800	1.0000	1.2800	-15.232%	51	2,952	-98.438%
2026-07-16	1.5700	1.6000	1.5100	1.5100	-10.119%	8	2,963	-98.675%
2026-07-15	1.6800	1.6800	1.6800	1.6800	-1.754%	1	2,964	-98.810%
2026-07-14	1.7800	1.7800	1.7100	1.7100	+11.039%	2	2,964	-98.830%
2026-07-13	1.5300	1.7200	1.4700	1.5400	-37.143%	72	2,963	-98.701%
2026-07-10	2.3200	2.5000	2.3200	2.4500	+1.660%	61	3,004	-99.184%
2026-07-09	2.3800	2.4800	2.3800	2.4100	+15.311%	9	2,949	-99.170%
2026-07-08	2.1800	2.1800	2.0600	2.0900	-20.229%	310	2,948	-99.043%
2026-07-07	3.3000	3.3000	2.6200	2.6200	-33.671%	19	3,189	-99.237%
2026-07-06	3.8000	3.9500	3.6000	3.9500	-4.819%	77	3,175	-99.494%
2026-07-02	4.1500	4.1500	4.1500	4.1500	-1.190%	5	3,168	-99.518%
2026-07-01	4.4000	4.4000	4.0500	4.2000	+3.704%	66	3,168	-99.524%
2026-06-30	3.8000	4.0500	3.8000	4.0500	+4.113%	386	3,116	-99.506%
2026-06-29	3.7500	3.9000	3.7500	3.8900	+2.368%	378	2,878	-99.486%
2026-06-26	3.4500	3.8000	3.4000	3.8000	+10.145%	60	2,548	-99.474%
2026-06-25	3.6800	3.6800	3.4500	3.4500	+1.471%	48	2,500	-99.420%
2026-06-24	3.0500	3.5000	3.0500	3.4000	+28.302%	101	2,458	-99.412%
2026-06-23	2.8400	2.8400	2.5400	2.6500	-2.930%	84	2,415	-99.245%
2026-06-22	2.9600	2.9900	2.7200	2.7300	-17.273%	110	2,373	-99.267%
2026-06-18	3.0000	3.3900	3.0000	3.3000	+25.954%	1,288	1,275	-99.394%
2026-06-17	2.5900	2.6300	2.4500	2.6200	+0.383%	97	1,275	-99.237%
2026-06-16	2.8500	2.8600	2.6100	2.6100	+6.098%	368	1,275	-99.234%
2026-06-15	2.6700	2.6700	2.3800	2.4600	+34.426%	123	1,024	-99.187%
2026-06-12	1.8500	1.8500	1.8300	1.8300	-11.165%	3	919	-98.907%
2026-06-11	1.7000	2.0600	1.7000	2.0600	-6.364%	17	922	-99.029%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+15.789%	6	931	-99.091%
2026-06-05	1.9800	1.9800	1.9000	1.9000	+1.064%	13	931	-98.947%
2026-06-03	1.9400	1.9400	1.8800	1.8800	-12.558%	5	939	-98.936%
2026-06-02	2.1400	2.1800	2.0200	2.1500	-6.926%	32	941	-99.070%
2026-06-01	2.1200	2.3100	2.0500	2.3100	-7.968%	25	963	-99.134%
2026-05-29	2.6700	2.7900	2.5100	2.5100	+2.033%	38	964	-99.203%
2026-05-28	2.2500	2.5000	2.2500	2.4600	-1.205%	30	996	-99.187%
2026-05-27	2.3800	2.6500	2.3800	2.4900	+4.622%	82	1,014	-99.197%
2026-05-26	2.0000	2.4300	2.0000	2.3800	+29.348%	83	982	-99.160%
2026-05-22	1.8400	1.8400	1.8400	1.8400	0.000%	2	989	-98.913%
2026-05-21	1.7500	1.8400	1.7400	1.8400	+22.667%	7	996	-98.913%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-5.063%	35	996	-98.667%
2026-05-19	1.5200	1.5800	1.5200	1.5800	-11.236%	2	958	-98.734%
2026-05-18	1.9400	1.9400	1.7500	1.7800	-7.772%	19	958	-98.876%
2026-05-15	1.9300	1.9600	1.9000	1.9300	-16.450%	20	958	-98.964%
2026-05-14	2.5100	2.5100	2.3000	2.3100	-10.811%	27	961	-99.134%
2026-05-13	2.6300	2.7800	2.5900	2.5900	+4.016%	127	744	-99.228%
2026-05-12	2.9000	2.9000	2.4900	2.4900	-19.677%	144	744	-99.197%
2026-05-11	3.1500	3.1500	3.1000	3.1000	-1.587%	10	744	-99.355%
2026-05-08	3.2500	3.2500	3.1500	3.1500	+5.000%	9	753	-99.365%
2026-05-07	3.3500	3.3500	3.0000	3.0000	+37.615%	30	762	-99.333%
2026-04-29	2.0000	2.1800	2.0000	2.1800	-12.800%	10	767	-99.083%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+3.734%	5	772	-99.200%
2026-04-22	2.4100	2.4100	2.4100	2.4100	-11.722%	1	772	-99.170%
2026-04-21	3.0000	3.1000	2.7300	2.7300	-17.273%	7	775	-99.267%
2026-04-17	3.6500	3.8000	3.3000	3.3000	+27.413%	6	775	-99.394%
2026-04-16	2.6700	2.6700	2.5900	2.5900	-8.156%	24	777	-99.228%
2026-04-15	2.8200	2.8200	2.8200	2.8200	-7.541%	1	795	-99.291%
2026-04-14	3.0500	3.0500	3.0500	3.0500	+5.536%	19	795	-99.344%
2026-04-09	2.8900	2.8900	2.8900	2.8900	-6.472%	64	778	-99.308%
2026-04-08	3.0500	3.1000	3.0500	3.0900	+14.022%	43	828	-99.353%
2026-04-01	2.5000	2.7100	2.5000	2.7100	-1.812%	36	852	-99.262%
2026-03-31	2.4000	2.7600	2.4000	2.7600	-4.828%	2	861	-99.275%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+13.725%	5	861	-99.310%
2026-03-24	2.5500	2.5500	2.5500	2.5500	-9.894%	1	856	-99.216%
2026-03-23	3.2900	3.2900	2.8300	2.8300	+0.712%	37	856	-99.293%
2026-03-20	3.0000	3.0000	2.8100	2.8100	-12.188%	27	820	-99.288%
2026-03-19	3.1500	3.2000	3.1500	3.2000	-3.030%	59	821	-99.375%
2026-03-18	3.2500	3.3000	3.2500	3.3000	+4.762%	35	763	-99.394%
2026-03-17	3.3000	3.3000	3.1500	3.1500	-11.268%	7	753	-99.365%
2026-03-16	3.7000	3.7000	3.5000	3.5500	-1.389%	82	746	-99.437%
2026-03-13	3.8500	3.9000	3.6000	3.6000	-2.703%	23	664	-99.444%
2026-03-12	3.9500	3.9500	3.6200	3.7000	-13.953%	93	647	-99.459%
2026-03-11	4.7000	4.8000	4.3000	4.3000	-7.527%	14	579	-99.535%
2026-03-10	4.6500	4.6500	4.6500	4.6500	+4.730%	1	570	-99.570%
2026-03-09	4.4000	4.4500	4.3000	4.4400	+0.226%	21	569	-99.550%
2026-03-06	4.3000	4.5000	4.3000	4.4300	+9.383%	42	550	-99.549%
2026-03-05	4.1000	4.1000	4.0500	4.0500	-11.379%	15	529	-99.506%
2026-03-04	4.8000	4.8000	4.4700	4.5700	+6.032%	44	514	-99.562%
2026-03-03	4.1200	4.3100	4.1200	4.3100	+0.233%	10	475	-99.536%
2026-03-02	4.3500	4.3500	4.3000	4.3000	-14.851%	10	473	-99.535%
2026-02-27	5.1500	5.1500	5.0500	5.0500	-8.182%	7	463	-99.604%
2026-02-20	5.5000	5.5000	5.4500	5.5000	-11.290%	402	456	-99.636%
2026-02-09	6.5500	6.5500	6.2000	6.2000	-21.519%	22	57	-99.677%
2026-02-03	7.9000	7.9000	7.9000	7.9000	-5.952%	11	55	-99.747%
2026-01-30	8.4000	8.4000	8.4000	8.4000	-40.214%	11	58	-99.762%
2025-12-03	14.0500	14.0500	14.0500	14.0500	-13.962%	1	58	-99.858%
2025-11-03	16.3300	16.3300	16.3300	16.3300	+4.949%	2	56	-99.878%
2025-10-23	15.5600	15.5600	15.5600	15.5600	+23.492%	1	56	-99.871%
2025-10-01	12.6000	12.6000	12.6000	12.6000	+11.013%	33	56	-99.841%
2025-09-26	11.3500	11.3500	11.3500	11.3500	-6.967%	1	24	-99.824%
2025-09-24	12.3000	12.3000	12.2000	12.2000	-17.568%	13	24	-99.836%
2025-09-08	14.8000	14.8000	14.8000	14.8000	+36.406%	2	26	-99.865%
2025-08-29	10.8500	10.8500	10.8500	10.8500	-6.466%	3	21	-99.816%
2025-08-25	11.6000	11.6000	11.6000	11.6000	-3.333%	11	21	-99.828%
2025-08-22	12.0000	12.0000	12.0000	12.0000	-8.467%	10	18	-99.833%
2025-08-19	13.1100	13.1100	13.1100	13.1100	+2.023%	7	13	-99.847%
2025-07-30	12.7000	12.8500	12.7000	12.8500	+4.898%	4	8	-99.844%
2025-07-29	12.2500	12.2500	12.2500	12.2500	-11.552%	2	4	-99.837%
2025-07-09	13.8500	13.8500	13.8500	13.8500	0.000%	2	2	-99.856%