Dark

COP20260918P105
COP Sep 18 2026 105.00 Put (COP260918P00105000)
option OPRA

EOD

Sep 3, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0900	0.1000	0.0500	0.0500	0.000%	4	2,489	0.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	+150.000%	3	2,489	0.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-81.818%	1	2,489	+150.000%
2026-08-28	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,489	-54.545%
2026-08-27	0.0900	0.0900	0.0900	0.0900	+125.000%	20	2,489	-44.444%
2026-08-26	0.0600	0.1000	0.0400	0.0400	+33.333%	17	2,469	+25.000%
2026-08-24	0.0500	0.0500	0.0300	0.0300	-40.000%	23	2,475	+66.667%
2026-08-21	0.0500	0.0500	0.0400	0.0500	-28.571%	6	2,475	0.000%
2026-08-20	0.1000	0.1000	0.0700	0.0700	-12.500%	8	2,474	-28.571%
2026-08-19	0.1100	0.1100	0.0800	0.0800	-42.857%	3	2,474	-37.500%
2026-08-18	0.1000	0.1500	0.1000	0.1400	+27.273%	10	2,476	-64.286%
2026-08-17	0.1700	0.1700	0.1100	0.1100	-38.889%	7	2,472	-54.545%
2026-08-14	0.2100	0.2100	0.1700	0.1800	+12.500%	8	2,469	-72.222%
2026-08-12	0.2100	0.2100	0.1600	0.1600	-27.273%	18	2,470	-68.750%
2026-08-11	0.4000	0.4200	0.2200	0.2200	-51.111%	129	2,461	-77.273%
2026-08-10	0.6000	0.6000	0.4400	0.4500	-50.000%	50	2,422	-88.889%
2026-08-07	1.1000	1.1100	0.8600	0.9000	-20.354%	18	2,402	-94.444%
2026-08-06	1.0100	1.3200	1.0100	1.1300	-24.667%	33	2,399	-95.575%
2026-08-05	1.2800	1.6000	1.2200	1.5000	+26.050%	77	2,375	-96.667%
2026-08-04	1.3400	1.3400	1.1900	1.1900	+5.310%	4	2,340	-95.798%
2026-08-03	1.2000	1.2000	1.0600	1.1300	+7.619%	16	2,338	-95.575%
2026-07-31	1.2400	1.2400	1.0500	1.0500	-17.969%	4	2,335	-95.238%
2026-07-30	1.6100	1.6100	1.2800	1.2800	-14.094%	23	2,332	-96.094%
2026-07-29	1.4000	1.4900	1.3900	1.4900	-32.273%	64	2,347	-96.644%
2026-07-28	1.6900	2.3000	1.6900	2.2000	+27.168%	38	2,391	-97.727%
2026-07-27	1.5800	1.7300	1.5800	1.7300	+38.400%	23	2,380	-97.110%
2026-07-24	1.2500	1.2900	1.0800	1.2500	+12.613%	81	2,379	-96.000%
2026-07-23	1.0800	1.1200	1.0700	1.1100	-17.778%	14	2,407	-95.495%
2026-07-22	1.3900	1.4000	1.2900	1.3500	-22.414%	31	2,411	-96.296%
2026-07-21	1.8000	1.8000	1.7400	1.7400	-9.845%	8	2,423	-97.126%
2026-07-20	2.0400	2.0400	1.8400	1.9300	-30.824%	8	2,418	-97.409%
2026-07-16	2.9300	2.9500	2.7700	2.7900	-12.813%	64	2,415	-98.208%
2026-07-15	3.1500	3.7000	3.1500	3.2000	+1.587%	95	2,419	-98.438%
2026-07-14	3.2000	3.4000	3.1500	3.1500	+12.500%	26	2,353	-98.413%
2026-07-13	3.3500	3.3500	2.7300	2.8000	-29.471%	48	2,344	-98.214%
2026-07-10	4.0500	4.4500	3.9700	3.9700	-7.674%	42	2,354	-98.741%
2026-07-09	4.1000	4.3000	4.1000	4.3000	+14.667%	32	2,343	-98.837%
2026-07-08	3.6000	4.1500	3.6000	3.7500	-13.194%	16	2,340	-98.667%
2026-07-07	5.5000	5.5000	4.3200	4.3200	-32.500%	49	2,334	-98.843%
2026-07-06	6.2000	6.4000	6.0000	6.4000	-2.290%	189	2,332	-99.219%
2026-07-02	6.2000	6.5500	6.1000	6.5500	+1.550%	12	2,147	-99.237%
2026-07-01	6.7800	6.7800	6.4000	6.4500	+1.575%	49	2,147	-99.225%
2026-06-30	5.9500	6.5000	5.9500	6.3500	+5.833%	191	2,136	-99.213%
2026-06-29	6.1000	6.1000	5.9500	6.0000	+4.348%	81	2,176	-99.167%
2026-06-26	5.5500	5.9300	5.4500	5.7500	+3.978%	75	2,126	-99.130%
2026-06-25	5.5000	5.7000	5.4500	5.5300	+2.030%	79	2,077	-99.096%
2026-06-24	5.2500	5.6000	5.2000	5.4200	+27.529%	170	2,013	-99.077%
2026-06-23	4.5500	4.5500	4.1500	4.2500	-4.494%	88	1,994	-98.824%
2026-06-22	4.6500	4.9000	4.4500	4.4500	-19.820%	98	1,938	-98.876%
2026-06-18	4.9500	5.5500	4.9500	5.5500	+37.037%	122	1,862	-99.099%
2026-06-17	4.2500	4.2500	4.0500	4.0500	-4.706%	52	1,862	-98.765%
2026-06-16	4.6000	4.6000	4.2500	4.2500	+8.974%	82	1,862	-98.824%
2026-06-15	4.3400	4.4300	3.9000	3.9000	+33.106%	17	1,812	-98.718%
2026-06-12	3.1000	3.1000	2.9300	2.9300	-12.537%	15	1,814	-98.294%
2026-06-11	3.2300	3.3500	3.2300	3.3500	+3.077%	13	1,815	-98.507%
2026-06-05	3.1000	3.2500	3.0000	3.2500	+14.035%	14	1,817	-98.462%
2026-06-04	3.1000	3.1000	2.8500	2.8500	-4.040%	2	1,819	-98.246%
2026-06-03	3.1000	3.1000	2.9000	2.9700	-10.000%	170	1,818	-98.316%
2026-06-02	3.3000	3.3000	3.2500	3.3000	-7.042%	16	1,739	-98.485%
2026-06-01	3.2500	3.6000	3.2500	3.5500	-10.127%	26	1,742	-98.592%
2026-05-29	4.2000	4.3500	3.9500	3.9500	+2.597%	128	1,740	-98.734%
2026-05-28	3.8000	3.9000	3.8000	3.8500	0.000%	31	1,669	-98.701%
2026-05-27	3.9200	4.0000	3.7000	3.8500	+4.054%	50	1,648	-98.701%
2026-05-26	3.1400	3.7000	3.1400	3.7000	+21.311%	9	1,633	-98.649%
2026-05-22	2.9500	3.0500	2.8300	3.0500	-1.613%	1,030	1,019	-98.361%
2026-05-21	2.6300	3.1000	2.6300	3.1000	+31.356%	15	1,033	-98.387%
2026-05-19	2.3900	2.3900	2.2800	2.3600	-6.349%	284	1,033	-97.881%
2026-05-18	2.7500	2.7500	2.5200	2.5200	-10.954%	71	965	-98.016%
2026-05-15	3.0000	3.0000	2.7900	2.8300	-15.522%	45	965	-98.233%
2026-05-14	3.6500	3.8000	3.3500	3.3500	-14.103%	93	966	-98.507%
2026-05-13	3.8000	4.1000	3.8000	3.9000	+2.632%	21	960	-98.718%
2026-05-12	4.1000	4.1500	3.8000	3.8000	-15.556%	19	960	-98.684%
2026-05-11	4.6000	4.6000	4.5000	4.5000	-4.255%	13	960	-98.889%
2026-05-08	4.7500	4.7500	4.5000	4.7000	+2.174%	46	973	-98.936%
2026-05-07	4.9000	4.9000	4.5000	4.6000	+48.387%	22	949	-98.913%
2026-05-05	3.1000	3.1000	3.1000	3.1000	0.000%	2	964	-98.387%
2026-05-04	3.1500	3.2000	3.0900	3.1000	+12.727%	148	964	-98.387%
2026-04-30	3.2000	3.2000	2.7500	2.7500	-11.290%	2	885	-98.182%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-1.587%	1	883	-98.387%
2026-04-23	3.1500	3.2000	3.1500	3.1500	-10.000%	14	893	-98.413%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-11.392%	2	883	-98.571%
2026-04-21	4.2000	4.4000	3.9500	3.9500	-11.236%	96	883	-98.734%
2026-04-20	4.4500	4.4500	4.4500	4.4500	-11.881%	6	796	-98.876%
2026-04-17	5.1500	5.4000	5.0500	5.0500	+38.356%	51	796	-99.010%
2026-04-16	3.5500	3.6500	3.5500	3.6500	-10.976%	16	793	-98.630%
2026-04-15	4.3000	4.3000	4.1000	4.1000	-5.747%	2	786	-98.780%
2026-04-14	4.2000	4.3500	4.1500	4.3500	+11.538%	42	785	-98.851%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+1.299%	10	753	-98.718%
2026-04-09	3.4500	3.8500	3.4500	3.8500	+32.759%	16	743	-98.701%
2026-04-07	2.9000	2.9000	2.9000	2.9000	-14.706%	21	736	-98.276%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-1.449%	1	715	-98.529%
2026-04-02	3.4500	3.5500	3.4500	3.4500	-1.429%	13	702	-98.551%
2026-04-01	3.7500	3.7500	3.5000	3.5000	0.000%	41	702	-98.571%
2026-03-31	3.1000	3.6000	3.0500	3.5000	+4.478%	33	673	-98.571%
2026-03-30	3.2100	3.3500	3.2100	3.3500	+8.065%	28	673	-98.507%
2026-03-26	3.3000	3.3000	3.0500	3.1000	-10.145%	67	670	-98.387%
2026-03-25	3.4500	3.4600	3.4000	3.4500	0.000%	27	624	-98.551%
2026-03-24	3.6000	3.6000	3.3500	3.4500	-5.479%	44	613	-98.551%
2026-03-23	4.2500	4.2500	3.6500	3.6500	-9.877%	45	596	-98.630%
2026-03-20	4.0000	4.0500	3.8700	4.0500	-4.706%	39	589	-98.765%
2026-03-19	4.2000	4.3000	4.2000	4.2500	-3.409%	5	558	-98.824%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+3.529%	1	554	-98.864%
2026-03-17	4.5000	4.5000	4.2500	4.2500	-10.526%	60	553	-98.824%
2026-03-16	4.9000	5.0000	4.7500	4.7500	-6.863%	42	502	-98.947%
2026-03-13	5.2500	5.2500	5.1000	5.1000	+2.000%	6	465	-99.020%
2026-03-12	5.3500	5.3500	5.0000	5.0000	-20.635%	28	459	-99.000%
2026-03-11	6.2500	6.4000	6.2500	6.3000	+5.000%	33	452	-99.206%
2026-03-10	6.0500	6.0500	6.0000	6.0000	-1.639%	2	419	-99.167%
2026-03-09	5.8000	6.1500	5.7000	6.1000	+3.390%	32	417	-99.180%
2026-03-06	5.8000	6.0000	5.7000	5.9000	+3.509%	75	386	-99.153%
2026-03-05	5.4500	5.7000	5.4500	5.7000	-12.308%	4	311	-99.123%
2026-03-04	6.2500	6.5000	6.2000	6.5000	+11.111%	67	308	-99.231%
2026-03-02	5.6500	5.9000	5.6500	5.8500	-13.971%	20	241	-99.145%
2026-02-27	7.2000	7.2000	6.7500	6.8000	-9.333%	28	229	-99.265%
2026-02-26	7.3500	7.5000	7.3500	7.5000	-1.316%	2	207	-99.333%
2026-02-25	7.6000	7.6000	7.6000	7.6000	0.000%	3	207	-99.342%
2026-02-24	7.5500	7.6000	7.5500	7.6000	+3.825%	9	207	-99.342%
2026-02-20	7.2500	7.3200	7.2500	7.3200	+6.087%	2	207	-99.317%
2026-02-19	6.8000	6.9000	6.8000	6.9000	-2.128%	4	207	-99.275%
2026-02-13	7.0000	7.0500	7.0000	7.0500	-4.730%	22	181	-99.291%
2026-02-12	7.4000	7.4000	7.4000	7.4000	-12.010%	39	181	-99.324%
2026-02-09	8.4100	8.4100	8.4100	8.4100	-15.051%	1	142	-99.405%
2026-02-05	9.8500	9.9000	9.8500	9.9000	-30.183%	16	142	-99.495%
2026-01-21	14.3000	14.3000	14.1800	14.1800	+16.230%	2	128	-99.647%
2026-01-09	12.1500	12.2000	12.1500	12.2000	-11.913%	11	128	-99.590%
2025-09-26	13.8500	13.8500	13.8500	13.8500	-17.560%	115	125	-99.639%
2025-09-12	16.2000	16.8000	16.2000	16.8000	+20.430%	25	41	-99.702%
2025-08-27	14.2000	14.2000	13.9500	13.9500	0.000%	16	16	-99.642%