Dark

COP20260918P110
COP Sep 18 2026 110.00 Put (COP260918P00110000)
option OPRA

EOD

Jul 20, 2026

3.48-13.000%(-0.52)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.5500	3.5500	3.3200	3.4800	-13.000%	36	2,995	0.000%
2026-07-17	3.8500	4.3500	3.8500	4.0000	-18.367%	124	3,017	-13.000%
2026-07-16	4.9400	5.0000	4.8000	4.9000	-9.259%	56	2,993	-28.980%
2026-07-15	5.3500	5.8000	5.3500	5.4000	+4.854%	18	2,992	-35.556%
2026-07-14	5.2500	5.5500	5.1500	5.1500	+7.292%	12	2,989	-32.427%
2026-07-13	4.9400	5.1000	4.8000	4.8000	-29.412%	30	2,992	-27.500%
2026-07-10	6.5000	6.8000	6.4500	6.8000	-0.730%	14	2,975	-48.824%
2026-07-09	6.2000	6.8500	6.2000	6.8500	+14.167%	66	2,981	-49.197%
2026-07-08	6.0000	6.2500	5.6000	6.0000	-11.111%	81	3,012	-42.000%
2026-07-07	8.3200	8.3200	6.7500	6.7500	-27.419%	46	3,015	-48.444%
2026-07-02	9.3000	9.3000	9.3000	9.3000	-4.615%	11	3,015	-62.581%
2026-07-01	9.6500	9.8000	9.6500	9.7500	+10.795%	14	3,015	-64.308%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+2.564%	20	3,015	-60.455%
2026-06-25	8.1000	8.5800	8.1000	8.5800	+5.276%	6	2,995	-59.441%
2026-06-24	7.7500	8.1500	7.7500	8.1500	+24.427%	37	2,991	-57.301%
2026-06-23	6.9800	6.9800	6.5500	6.5500	-3.676%	67	2,992	-46.870%
2026-06-22	7.5000	7.5000	6.7500	6.8000	-14.465%	281	2,939	-48.824%
2026-06-18	7.6500	7.9600	7.5500	7.9500	+23.256%	166	2,576	-56.226%
2026-06-17	6.5500	6.5500	6.1500	6.4500	+0.781%	714	2,576	-46.047%
2026-06-16	6.7500	6.7500	6.4000	6.4000	+5.785%	58	2,576	-45.625%
2026-06-15	5.7300	6.0500	5.7300	6.0500	+35.955%	27	2,551	-42.479%
2026-06-12	4.5500	4.7000	4.4500	4.4500	-6.316%	507	2,566	-21.798%
2026-06-11	4.7500	4.7500	4.7500	4.7500	+17.284%	5	2,407	-26.737%
2026-06-10	3.9000	4.0500	3.9000	4.0500	-26.364%	22	2,412	-14.074%
2026-06-09	5.0500	5.5000	5.0500	5.5000	+20.879%	6	2,403	-36.727%
2026-06-08	4.3500	4.5500	4.3500	4.5500	-2.151%	6	2,399	-23.516%
2026-06-05	4.5000	4.7000	4.5000	4.6500	+6.897%	20	2,398	-25.161%
2026-06-04	4.6500	4.6600	4.3500	4.3500	-3.333%	140	2,401	-20.000%
2026-06-03	4.5500	4.5500	4.4000	4.5000	-7.216%	35	2,392	-22.667%
2026-06-02	5.1000	5.1000	4.8500	4.8500	-10.517%	83	2,367	-28.247%
2026-06-01	4.8500	5.4200	4.8500	5.4200	-8.908%	15	2,375	-35.793%
2026-05-29	6.0500	6.1500	5.9500	5.9500	+3.478%	32	2,375	-41.513%
2026-05-28	5.2000	5.8000	5.2000	5.7500	+1.770%	111	2,369	-39.478%
2026-05-27	5.7000	5.9500	5.4000	5.6500	+1.802%	53	2,363	-38.407%
2026-05-26	4.8500	5.5500	4.8500	5.5500	+27.586%	63	2,405	-37.297%
2026-05-22	4.3000	4.4000	4.2500	4.3500	0.000%	820	1,603	-20.000%
2026-05-21	3.8000	4.4000	3.7500	4.3500	+38.095%	60	1,641	-20.000%
2026-05-20	3.4000	3.4000	3.1500	3.1500	-7.353%	6	1,641	+10.476%
2026-05-19	3.4500	3.6000	3.3500	3.4000	-8.108%	95	1,613	+2.353%
2026-05-18	3.8500	3.8500	3.7000	3.7000	-10.843%	26	1,613	-5.946%
2026-05-15	4.3500	4.3500	4.1000	4.1500	-13.542%	102	1,613	-16.145%
2026-05-14	5.3500	5.4000	4.8000	4.8000	-12.727%	92	1,623	-27.500%
2026-05-13	5.5000	5.9000	5.5000	5.5000	+2.804%	198	1,447	-36.727%
2026-05-12	5.9000	6.0000	5.3500	5.3500	-11.570%	16	1,447	-34.953%
2026-05-11	6.2500	6.2500	6.0500	6.0500	-10.104%	3	1,447	-42.479%
2026-05-08	6.6500	6.7300	6.4300	6.7300	+7.680%	82	1,446	-48.291%
2026-05-07	6.7500	6.7500	6.2500	6.2500	+42.045%	7	1,438	-44.320%
2026-05-05	4.4000	4.5500	4.4000	4.4000	+2.326%	7	1,435	-20.909%
2026-05-04	4.5500	4.5500	4.3000	4.3000	-3.371%	16	1,434	-19.070%
2026-05-01	4.4500	4.4500	4.4500	4.4500	+9.877%	5	1,417	-21.798%
2026-04-29	4.2800	4.2800	4.0500	4.0500	-10.989%	2	1,417	-14.074%
2026-04-28	4.5500	4.5500	4.5500	4.5500	+5.814%	10	1,418	-23.516%
2026-04-23	4.5000	4.5000	4.3000	4.3000	-22.523%	13	1,428	-19.070%
2026-04-21	5.9000	6.1000	5.4000	5.5500	-13.953%	7	1,431	-37.297%
2026-04-17	7.0500	7.6000	6.4500	6.4500	+29.000%	114	1,431	-46.047%
2026-04-16	4.9000	5.2000	4.9000	5.0000	-18.434%	435	1,438	-30.400%
2026-04-15	6.1300	6.1300	6.1300	6.1300	+0.988%	1	1,160	-43.230%
2026-04-14	5.9500	6.1000	5.9500	6.0700	+20.198%	16	1,160	-42.669%
2026-04-13	4.9500	5.1800	4.8000	5.0500	-3.810%	15	1,155	-31.089%
2026-04-10	5.3000	5.5000	5.2500	5.2500	+0.962%	60	1,156	-33.714%
2026-04-09	4.6500	5.2000	4.6500	5.2000	0.000%	9	1,102	-33.077%
2026-04-08	5.5000	5.5000	5.2000	5.2000	+25.301%	17	1,093	-33.077%
2026-04-07	4.1000	4.1500	4.1000	4.1500	-0.240%	24	1,088	-16.145%
2026-04-06	4.5000	4.5500	4.1300	4.1600	-9.565%	72	1,083	-16.346%
2026-04-02	4.2000	4.7500	4.2000	4.6000	-0.433%	52	1,023	-24.348%
2026-04-01	4.7500	5.0500	4.6200	4.6200	+0.435%	67	1,023	-24.675%
2026-03-31	3.9500	4.7000	3.9500	4.6000	+4.545%	15	973	-24.348%
2026-03-30	4.0500	4.4000	4.0000	4.4000	+7.317%	8	979	-20.909%
2026-03-27	4.0500	4.1500	4.0500	4.1000	+2.500%	29	978	-15.122%
2026-03-26	4.2500	4.2500	4.0000	4.0000	-13.043%	21	956	-13.000%
2026-03-25	4.8500	4.8500	4.5500	4.6000	0.000%	9	935	-24.348%
2026-03-24	4.6000	4.6000	4.4900	4.6000	-7.071%	36	930	-24.348%
2026-03-23	5.2000	5.2000	4.8000	4.9500	-3.883%	114	900	-29.697%
2026-03-20	5.3000	5.3000	5.0000	5.1500	-7.207%	24	802	-32.427%
2026-03-19	5.6000	5.6000	5.4000	5.5500	-2.632%	49	778	-37.297%
2026-03-18	5.8000	5.8000	5.7000	5.7000	0.000%	8	756	-38.947%
2026-03-17	5.9000	5.9500	5.7000	5.7000	-12.308%	20	754	-38.947%
2026-03-16	6.6500	6.7000	6.1900	6.5000	-4.412%	55	744	-46.462%
2026-03-13	6.4500	6.8000	6.4500	6.8000	+3.030%	27	708	-48.824%
2026-03-12	6.8500	6.9000	6.6000	6.6000	-17.500%	43	683	-47.273%
2026-03-11	8.4000	8.4000	8.0000	8.0000	-3.614%	9	709	-56.500%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+9.934%	1	700	-58.072%
2026-03-09	7.6000	7.7000	7.4500	7.5500	+2.027%	54	699	-53.907%
2026-03-06	7.6000	7.7500	7.4000	7.4000	-4.516%	463	656	-52.973%
2026-03-05	7.1500	7.7500	7.1500	7.7500	-3.125%	15	452	-55.097%
2026-03-04	8.1500	8.1500	8.0000	8.0000	+3.896%	50	440	-56.500%
2026-03-02	7.5500	7.8300	7.5500	7.7000	-13.483%	27	428	-54.805%
2026-02-27	9.3500	9.5000	8.9000	8.9000	-9.184%	40	420	-60.899%
2026-02-26	9.7000	9.8000	9.7000	9.8000	-4.390%	2	388	-64.490%
2026-02-25	10.0000	10.2500	10.0000	10.2500	+3.535%	55	340	-66.049%
2026-02-24	9.8000	9.9000	9.8000	9.9000	+9.392%	13	340	-64.848%
2026-02-19	9.0000	9.0500	8.9500	9.0500	-4.233%	27	328	-61.547%
2026-02-13	9.4500	9.5000	9.4500	9.4500	-2.073%	11	305	-63.175%
2026-02-12	9.6500	9.6500	9.6500	9.6500	+0.521%	35	305	-63.938%
2026-02-11	9.6500	9.7500	9.6000	9.6000	-47.166%	245	270	-63.750%
2026-01-22	18.1800	18.1900	18.1600	18.1700	+0.944%	15	39	-80.848%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+16.505%	1	54	-80.667%
2026-01-09	15.4500	15.4500	15.4500	15.4500	-20.566%	5	53	-77.476%
2025-09-12	19.4500	19.4500	19.4500	19.4500	+5.995%	5	53	-82.108%
2025-08-22	18.3500	18.3500	18.3500	18.3500	-6.853%	3	48	-81.035%
2025-07-08	19.7000	19.7000	19.7000	19.7000	-23.346%	2	45	-82.335%
2025-06-02	25.7000	25.7000	25.7000	25.7000	0.000%	45	45	-86.459%