Dark

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

EOD

Sep 3, 2026

0.0700-30.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.0700	0.0700	-30.000%	4	3,160	0.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-16.667%	10	3,161	-30.000%
2026-09-01	0.1000	0.1200	0.0500	0.1200	+71.429%	37	3,171	-41.667%
2026-08-31	0.0400	0.0700	0.0400	0.0700	-12.500%	3	3,208	0.000%
2026-08-28	0.1000	0.1000	0.0700	0.0800	-27.273%	48	3,211	-12.500%
2026-08-27	0.1300	0.1300	0.1100	0.1100	+57.143%	2	3,238	-36.364%
2026-08-26	0.1000	0.1200	0.0700	0.0700	-58.824%	25	3,237	0.000%
2026-08-25	0.1700	0.1700	0.1700	0.1700	+88.889%	1	3,227	-58.824%
2026-08-24	0.1000	0.1000	0.0800	0.0900	0.000%	25	3,228	-22.222%
2026-08-21	0.1100	0.1100	0.0900	0.0900	-35.714%	13	3,252	-22.222%
2026-08-20	0.2200	0.2200	0.1000	0.1400	0.000%	28	3,254	-50.000%
2026-08-19	0.1500	0.2000	0.1300	0.1400	-22.222%	146	3,263	-50.000%
2026-08-18	0.2100	0.2300	0.1800	0.1800	-25.000%	41	3,381	-61.111%
2026-08-17	0.3300	0.3300	0.2400	0.2400	-31.429%	18	3,394	-70.833%
2026-08-14	0.3700	0.4000	0.3400	0.3500	-37.500%	41	3,394	-80.000%
2026-08-13	0.4600	0.5800	0.4600	0.5600	+51.351%	19	3,415	-87.500%
2026-08-12	0.5600	0.5600	0.3700	0.3700	-22.917%	20	3,407	-81.081%
2026-08-11	0.9200	1.0000	0.4800	0.4800	-44.828%	133	3,415	-85.417%
2026-08-10	1.6500	1.6500	0.8700	0.8700	-54.211%	141	3,409	-91.954%
2026-08-07	2.2100	2.2100	1.7400	1.9000	-16.667%	15	3,406	-96.316%
2026-08-06	2.1100	2.6600	2.1100	2.2800	-24.000%	156	3,398	-96.930%
2026-08-05	2.3500	3.0000	2.3500	3.0000	+32.743%	46	3,326	-97.667%
2026-08-04	2.5500	2.6000	2.2600	2.2600	+0.444%	64	3,321	-96.903%
2026-08-03	2.2000	2.2600	2.0100	2.2500	+18.421%	11	3,333	-96.889%
2026-07-31	2.3200	2.3400	1.9000	1.9000	-21.488%	40	3,327	-96.316%
2026-07-30	3.0700	3.0700	2.4200	2.4200	-10.701%	74	3,328	-97.107%
2026-07-29	2.7000	2.7300	2.5800	2.7100	-29.610%	48	3,339	-97.417%
2026-07-28	3.2500	4.1000	3.0500	3.8500	+13.235%	359	3,361	-98.182%
2026-07-27	2.8900	3.4000	2.8900	3.4000	+51.111%	33	3,260	-97.941%
2026-07-24	2.1000	2.3700	2.0600	2.2500	+7.143%	111	3,237	-96.889%
2026-07-23	1.9800	2.1200	1.9000	2.1000	-16.000%	340	3,269	-96.667%
2026-07-22	2.3200	2.5400	2.3200	2.5000	-19.355%	135	3,131	-97.200%
2026-07-21	3.2800	3.3000	3.0000	3.1000	-10.920%	85	3,045	-97.742%
2026-07-20	3.5500	3.5500	3.3200	3.4800	-13.000%	36	2,995	-97.989%
2026-07-17	3.8500	4.3500	3.8500	4.0000	-18.367%	124	3,017	-98.250%
2026-07-16	4.9400	5.0000	4.8000	4.9000	-9.259%	56	2,993	-98.571%
2026-07-15	5.3500	5.8000	5.3500	5.4000	+4.854%	18	2,992	-98.704%
2026-07-14	5.2500	5.5500	5.1500	5.1500	+7.292%	12	2,989	-98.641%
2026-07-13	4.9400	5.1000	4.8000	4.8000	-29.412%	30	2,992	-98.542%
2026-07-10	6.5000	6.8000	6.4500	6.8000	-0.730%	14	2,975	-98.971%
2026-07-09	6.2000	6.8500	6.2000	6.8500	+14.167%	66	2,981	-98.978%
2026-07-08	6.0000	6.2500	5.6000	6.0000	-11.111%	81	3,012	-98.833%
2026-07-07	8.3200	8.3200	6.7500	6.7500	-27.419%	46	3,015	-98.963%
2026-07-02	9.3000	9.3000	9.3000	9.3000	-4.615%	11	3,015	-99.247%
2026-07-01	9.6500	9.8000	9.6500	9.7500	+10.795%	14	3,015	-99.282%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+2.564%	20	3,015	-99.205%
2026-06-25	8.1000	8.5800	8.1000	8.5800	+5.276%	6	2,995	-99.184%
2026-06-24	7.7500	8.1500	7.7500	8.1500	+24.427%	37	2,991	-99.141%
2026-06-23	6.9800	6.9800	6.5500	6.5500	-3.676%	67	2,992	-98.931%
2026-06-22	7.5000	7.5000	6.7500	6.8000	-14.465%	281	2,939	-98.971%
2026-06-18	7.6500	7.9600	7.5500	7.9500	+23.256%	166	2,576	-99.119%
2026-06-17	6.5500	6.5500	6.1500	6.4500	+0.781%	714	2,576	-98.915%
2026-06-16	6.7500	6.7500	6.4000	6.4000	+5.785%	58	2,576	-98.906%
2026-06-15	5.7300	6.0500	5.7300	6.0500	+35.955%	27	2,551	-98.843%
2026-06-12	4.5500	4.7000	4.4500	4.4500	-6.316%	507	2,566	-98.427%
2026-06-11	4.7500	4.7500	4.7500	4.7500	+17.284%	5	2,407	-98.526%
2026-06-10	3.9000	4.0500	3.9000	4.0500	-26.364%	22	2,412	-98.272%
2026-06-09	5.0500	5.5000	5.0500	5.5000	+20.879%	6	2,403	-98.727%
2026-06-08	4.3500	4.5500	4.3500	4.5500	-2.151%	6	2,399	-98.462%
2026-06-05	4.5000	4.7000	4.5000	4.6500	+6.897%	20	2,398	-98.495%
2026-06-04	4.6500	4.6600	4.3500	4.3500	-3.333%	140	2,401	-98.391%
2026-06-03	4.5500	4.5500	4.4000	4.5000	-7.216%	35	2,392	-98.444%
2026-06-02	5.1000	5.1000	4.8500	4.8500	-10.517%	83	2,367	-98.557%
2026-06-01	4.8500	5.4200	4.8500	5.4200	-8.908%	15	2,375	-98.708%
2026-05-29	6.0500	6.1500	5.9500	5.9500	+3.478%	32	2,375	-98.824%
2026-05-28	5.2000	5.8000	5.2000	5.7500	+1.770%	111	2,369	-98.783%
2026-05-27	5.7000	5.9500	5.4000	5.6500	+1.802%	53	2,363	-98.761%
2026-05-26	4.8500	5.5500	4.8500	5.5500	+27.586%	63	2,405	-98.739%
2026-05-22	4.3000	4.4000	4.2500	4.3500	0.000%	820	1,603	-98.391%
2026-05-21	3.8000	4.4000	3.7500	4.3500	+38.095%	60	1,641	-98.391%
2026-05-20	3.4000	3.4000	3.1500	3.1500	-7.353%	6	1,641	-97.778%
2026-05-19	3.4500	3.6000	3.3500	3.4000	-8.108%	95	1,613	-97.941%
2026-05-18	3.8500	3.8500	3.7000	3.7000	-10.843%	26	1,613	-98.108%
2026-05-15	4.3500	4.3500	4.1000	4.1500	-13.542%	102	1,613	-98.313%
2026-05-14	5.3500	5.4000	4.8000	4.8000	-12.727%	92	1,623	-98.542%
2026-05-13	5.5000	5.9000	5.5000	5.5000	+2.804%	198	1,447	-98.727%
2026-05-12	5.9000	6.0000	5.3500	5.3500	-11.570%	16	1,447	-98.692%
2026-05-11	6.2500	6.2500	6.0500	6.0500	-10.104%	3	1,447	-98.843%
2026-05-08	6.6500	6.7300	6.4300	6.7300	+7.680%	82	1,446	-98.960%
2026-05-07	6.7500	6.7500	6.2500	6.2500	+42.045%	7	1,438	-98.880%
2026-05-05	4.4000	4.5500	4.4000	4.4000	+2.326%	7	1,435	-98.409%
2026-05-04	4.5500	4.5500	4.3000	4.3000	-3.371%	16	1,434	-98.372%
2026-05-01	4.4500	4.4500	4.4500	4.4500	+9.877%	5	1,417	-98.427%
2026-04-29	4.2800	4.2800	4.0500	4.0500	-10.989%	2	1,417	-98.272%
2026-04-28	4.5500	4.5500	4.5500	4.5500	+5.814%	10	1,418	-98.462%
2026-04-23	4.5000	4.5000	4.3000	4.3000	-22.523%	13	1,428	-98.372%
2026-04-21	5.9000	6.1000	5.4000	5.5500	-13.953%	7	1,431	-98.739%
2026-04-17	7.0500	7.6000	6.4500	6.4500	+29.000%	114	1,431	-98.915%
2026-04-16	4.9000	5.2000	4.9000	5.0000	-18.434%	435	1,438	-98.600%
2026-04-15	6.1300	6.1300	6.1300	6.1300	+0.988%	1	1,160	-98.858%
2026-04-14	5.9500	6.1000	5.9500	6.0700	+20.198%	16	1,160	-98.847%
2026-04-13	4.9500	5.1800	4.8000	5.0500	-3.810%	15	1,155	-98.614%
2026-04-10	5.3000	5.5000	5.2500	5.2500	+0.962%	60	1,156	-98.667%
2026-04-09	4.6500	5.2000	4.6500	5.2000	0.000%	9	1,102	-98.654%
2026-04-08	5.5000	5.5000	5.2000	5.2000	+25.301%	17	1,093	-98.654%
2026-04-07	4.1000	4.1500	4.1000	4.1500	-0.240%	24	1,088	-98.313%
2026-04-06	4.5000	4.5500	4.1300	4.1600	-9.565%	72	1,083	-98.317%
2026-04-02	4.2000	4.7500	4.2000	4.6000	-0.433%	52	1,023	-98.478%
2026-04-01	4.7500	5.0500	4.6200	4.6200	+0.435%	67	1,023	-98.485%
2026-03-31	3.9500	4.7000	3.9500	4.6000	+4.545%	15	973	-98.478%
2026-03-30	4.0500	4.4000	4.0000	4.4000	+7.317%	8	979	-98.409%
2026-03-27	4.0500	4.1500	4.0500	4.1000	+2.500%	29	978	-98.293%
2026-03-26	4.2500	4.2500	4.0000	4.0000	-13.043%	21	956	-98.250%
2026-03-25	4.8500	4.8500	4.5500	4.6000	0.000%	9	935	-98.478%
2026-03-24	4.6000	4.6000	4.4900	4.6000	-7.071%	36	930	-98.478%
2026-03-23	5.2000	5.2000	4.8000	4.9500	-3.883%	114	900	-98.586%
2026-03-20	5.3000	5.3000	5.0000	5.1500	-7.207%	24	802	-98.641%
2026-03-19	5.6000	5.6000	5.4000	5.5500	-2.632%	49	778	-98.739%
2026-03-18	5.8000	5.8000	5.7000	5.7000	0.000%	8	756	-98.772%
2026-03-17	5.9000	5.9500	5.7000	5.7000	-12.308%	20	754	-98.772%
2026-03-16	6.6500	6.7000	6.1900	6.5000	-4.412%	55	744	-98.923%
2026-03-13	6.4500	6.8000	6.4500	6.8000	+3.030%	27	708	-98.971%
2026-03-12	6.8500	6.9000	6.6000	6.6000	-17.500%	43	683	-98.939%
2026-03-11	8.4000	8.4000	8.0000	8.0000	-3.614%	9	709	-99.125%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+9.934%	1	700	-99.157%
2026-03-09	7.6000	7.7000	7.4500	7.5500	+2.027%	54	699	-99.073%
2026-03-06	7.6000	7.7500	7.4000	7.4000	-4.516%	463	656	-99.054%
2026-03-05	7.1500	7.7500	7.1500	7.7500	-3.125%	15	452	-99.097%
2026-03-04	8.1500	8.1500	8.0000	8.0000	+3.896%	50	440	-99.125%
2026-03-02	7.5500	7.8300	7.5500	7.7000	-13.483%	27	428	-99.091%
2026-02-27	9.3500	9.5000	8.9000	8.9000	-9.184%	40	420	-99.213%
2026-02-26	9.7000	9.8000	9.7000	9.8000	-4.390%	2	388	-99.286%
2026-02-25	10.0000	10.2500	10.0000	10.2500	+3.535%	55	340	-99.317%
2026-02-24	9.8000	9.9000	9.8000	9.9000	+9.392%	13	340	-99.293%
2026-02-19	9.0000	9.0500	8.9500	9.0500	-4.233%	27	328	-99.227%
2026-02-13	9.4500	9.5000	9.4500	9.4500	-2.073%	11	305	-99.259%
2026-02-12	9.6500	9.6500	9.6500	9.6500	+0.521%	35	305	-99.275%
2026-02-11	9.6500	9.7500	9.6000	9.6000	-47.166%	245	270	-99.271%
2026-01-22	18.1800	18.1900	18.1600	18.1700	+0.944%	15	39	-99.615%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+16.505%	1	54	-99.611%
2026-01-09	15.4500	15.4500	15.4500	15.4500	-20.566%	5	53	-99.547%
2025-09-12	19.4500	19.4500	19.4500	19.4500	+5.995%	5	53	-99.640%
2025-08-22	18.3500	18.3500	18.3500	18.3500	-6.853%	3	48	-99.619%
2025-07-08	19.7000	19.7000	19.7000	19.7000	-23.346%	2	45	-99.645%
2025-06-02	25.7000	25.7000	25.7000	25.7000	0.000%	45	45	-99.728%