Dark

COP20260918P115
COP Sep 18 2026 115.00 Put (COP260918P00115000)
option OPRA

EOD

Sep 3, 2026

0.0200-33.333%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0400	0.0400	0.0100	0.0200	-33.333%	6	1,227	0.000%
2026-09-02	0.0500	0.0600	0.0300	0.0300	-40.000%	19	1,226	-33.333%
2026-09-01	0.0800	0.0800	0.0500	0.0500	-44.444%	48	1,216	-60.000%
2026-08-31	0.1500	0.1500	0.0900	0.0900	-50.000%	13	1,197	-77.778%
2026-08-28	0.1700	0.1800	0.1700	0.1800	-33.333%	21	1,196	-88.889%
2026-08-27	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,196	-92.593%
2026-08-26	0.2300	0.2700	0.1900	0.2300	+4.545%	42	1,197	-91.304%
2026-08-25	0.2400	0.2400	0.2000	0.2200	+10.000%	10	1,200	-90.909%
2026-08-24	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,193	-90.000%
2026-08-21	0.1500	0.2200	0.1500	0.1700	-22.727%	64	1,194	-88.235%
2026-08-20	0.2900	0.2900	0.1900	0.2200	-37.143%	44	1,177	-90.909%
2026-08-19	0.3800	0.3800	0.3100	0.3500	-30.000%	33	1,186	-94.286%
2026-08-18	0.5300	0.5400	0.4500	0.5000	-18.033%	55	1,190	-96.000%
2026-08-17	0.7900	0.7900	0.6100	0.6100	-23.750%	26	1,217	-96.721%
2026-08-14	1.0700	1.0700	0.7000	0.8000	-36.508%	49	1,218	-97.500%
2026-08-13	1.2700	1.3200	1.0600	1.2600	+41.573%	109	1,212	-98.413%
2026-08-12	1.2200	1.2200	0.8900	0.8900	-22.609%	142	1,172	-97.753%
2026-08-11	1.8600	1.8800	1.1500	1.1500	-40.415%	268	1,197	-98.261%
2026-08-10	2.4000	2.4500	1.9200	1.9300	-44.058%	155	1,051	-98.964%
2026-08-07	4.3000	4.3500	3.4000	3.4500	-16.867%	327	1,035	-99.420%
2026-08-06	4.6000	4.7000	4.1500	4.1500	-17.659%	58	1,024	-99.518%
2026-08-05	4.3100	5.3000	4.3100	5.0400	+20.574%	60	1,023	-99.603%
2026-08-04	4.5000	4.5000	4.1000	4.1800	+10.000%	78	985	-99.522%
2026-08-03	3.9900	4.0200	3.7000	3.8000	+7.042%	110	989	-99.474%
2026-07-31	4.2500	4.2500	3.5500	3.5500	-21.111%	18	916	-99.437%
2026-07-30	5.0700	5.0700	4.5000	4.5000	0.000%	50	901	-99.556%
2026-07-29	4.4000	4.5500	4.4000	4.5000	-28.571%	11	875	-99.556%
2026-07-28	5.1000	6.3000	5.1000	6.3000	+24.752%	32	869	-99.683%
2026-07-27	4.5000	5.0500	4.5000	5.0500	+31.169%	49	873	-99.604%
2026-07-24	3.6000	4.0000	3.6000	3.8500	+4.054%	15	904	-99.481%
2026-07-23	3.5600	3.7000	3.3600	3.7000	-11.905%	129	913	-99.459%
2026-07-22	4.2500	4.2500	4.0500	4.2000	-16.832%	5	850	-99.524%
2026-07-21	5.3500	5.3500	5.0500	5.0500	-10.619%	15	848	-99.604%
2026-07-20	6.0500	6.0500	5.5000	5.6500	-16.296%	12	839	-99.646%
2026-07-17	6.1500	6.7500	6.1500	6.7500	-9.396%	12	828	-99.704%
2026-07-16	7.5000	7.5000	7.4500	7.4500	-13.873%	13	821	-99.732%
2026-07-15	8.6500	8.6500	8.6500	8.6500	+10.897%	1	808	-99.769%
2026-07-14	7.8000	7.8000	7.8000	7.8000	+10.638%	1	807	-99.744%
2026-07-13	7.8500	7.8500	7.0500	7.0500	-25.000%	6	808	-99.716%
2026-07-10	9.4000	9.4000	9.4000	9.4000	-2.083%	1	808	-99.787%
2026-07-09	9.6000	9.6000	9.6000	9.6000	+3.784%	1	809	-99.792%
2026-07-08	8.7000	9.2500	8.7000	9.2500	-18.502%	16	809	-99.784%
2026-07-07	12.3400	12.3400	11.3500	11.3500	-15.739%	5	824	-99.824%
2026-07-06	12.6000	13.4700	12.6000	13.4700	+4.015%	3	829	-99.852%
2026-07-02	13.2000	13.2000	12.9500	12.9500	-3.358%	14	818	-99.846%
2026-07-01	13.4000	13.4000	13.4000	13.4000	+8.065%	32	818	-99.851%
2026-06-29	12.4500	12.4500	12.4000	12.4000	+7.826%	15	818	-99.839%
2026-06-26	11.5000	11.5000	11.5000	11.5000	0.000%	1	816	-99.826%
2026-06-25	12.3500	12.3500	11.5000	11.5000	+2.222%	4	817	-99.826%
2026-06-24	11.0000	11.6000	10.9500	11.2500	+20.321%	59	821	-99.822%
2026-06-23	9.8400	9.8400	9.3500	9.3500	-4.786%	37	855	-99.786%
2026-06-22	10.4000	10.4000	9.8200	9.8200	+10.586%	16	848	-99.796%
2026-06-17	8.9500	8.9500	8.8800	8.8800	-4.000%	13	869	-99.775%
2026-06-16	9.2500	9.2500	9.2500	9.2500	+8.187%	12	869	-99.784%
2026-06-15	9.1900	9.1900	8.5500	8.5500	+27.612%	31	862	-99.766%
2026-06-12	6.8500	6.8500	6.3000	6.7000	-8.844%	7	845	-99.701%
2026-06-11	6.5000	7.3500	6.5000	7.3500	+25.641%	21	845	-99.728%
2026-06-10	6.0500	6.0500	5.7500	5.8500	-22.000%	11	830	-99.658%
2026-06-09	7.7000	7.7000	7.4600	7.5000	+17.188%	21	831	-99.733%
2026-06-08	6.2000	6.4500	6.1500	6.4000	-3.030%	7	820	-99.688%
2026-06-04	6.7000	6.7000	6.6000	6.6000	-0.752%	22	820	-99.697%
2026-06-03	6.6000	6.6600	6.3500	6.6500	-5.000%	199	821	-99.699%
2026-06-02	7.0000	7.0500	7.0000	7.0000	-8.497%	19	729	-99.714%
2026-06-01	6.9000	7.7000	6.9000	7.6500	-8.929%	21	732	-99.739%
2026-05-29	8.3500	9.0000	8.3500	8.4000	+5.000%	199	738	-99.762%
2026-05-28	7.4500	8.1500	7.4500	8.0000	+3.896%	24	688	-99.750%
2026-05-27	8.0000	8.2000	7.6000	7.7000	+3.356%	22	680	-99.740%
2026-05-26	7.5000	7.5000	7.4500	7.4500	+21.138%	14	661	-99.732%
2026-05-22	6.1500	6.2500	5.9500	6.1500	-2.381%	52	606	-99.675%
2026-05-21	5.3500	6.4000	5.3500	6.3000	+10.526%	31	608	-99.683%
2026-05-20	5.5500	5.8500	5.5500	5.7000	+18.750%	102	608	-99.649%
2026-05-19	4.8400	5.1500	4.8000	4.8000	-6.796%	58	599	-99.583%
2026-05-18	5.7000	5.7000	5.1500	5.1500	-11.207%	13	599	-99.612%
2026-05-15	6.1000	6.1000	5.7500	5.8000	-14.328%	127	599	-99.655%
2026-05-14	7.3500	7.5500	6.7500	6.7700	-11.503%	84	638	-99.705%
2026-05-13	7.7000	7.8000	7.6500	7.6500	-1.290%	6	578	-99.739%
2026-05-12	7.8000	7.9300	7.7500	7.7500	-9.357%	9	578	-99.742%
2026-05-11	8.6500	8.6500	8.5500	8.5500	-10.000%	10	578	-99.766%
2026-05-08	9.0500	9.5000	9.0000	9.5000	+4.972%	122	571	-99.789%
2026-05-07	9.0500	9.0500	9.0500	9.0500	+12.422%	4	484	-99.779%
2026-05-06	8.0500	8.0500	8.0500	8.0500	+33.058%	1	480	-99.752%
2026-05-05	6.1000	6.1000	6.0500	6.0500	+0.833%	6	480	-99.669%
2026-05-04	6.2700	6.2700	5.9500	6.0000	-2.439%	5	477	-99.667%
2026-05-01	6.1500	6.1500	6.1000	6.1500	+13.260%	14	467	-99.675%
2026-04-29	5.7100	5.7100	5.4000	5.4300	-13.120%	14	467	-99.632%
2026-04-28	6.2500	6.2500	6.2500	6.2500	-3.251%	1	467	-99.680%
2026-04-27	6.4600	6.4600	6.4600	6.4600	+8.571%	1	468	-99.690%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-19.048%	11	468	-99.664%
2026-04-21	8.3000	8.3500	7.3500	7.3500	-8.809%	142	500	-99.728%
2026-04-20	8.2500	8.2500	8.0600	8.0600	-9.438%	22	500	-99.752%
2026-04-17	9.5200	9.9500	8.9000	8.9000	+28.058%	69	465	-99.775%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-9.740%	4	454	-99.712%
2026-04-15	7.9500	7.9500	7.7000	7.7000	-5.521%	8	458	-99.740%
2026-04-14	7.8000	8.2000	7.8000	8.1500	+26.357%	51	464	-99.755%
2026-04-13	6.4500	6.4500	6.4500	6.4500	-7.857%	1	513	-99.690%
2026-04-10	7.1000	7.1000	7.0000	7.0000	+4.478%	13	513	-99.714%
2026-04-09	6.1000	6.7500	6.1000	6.7000	-2.899%	34	517	-99.701%
2026-04-08	7.1500	7.2200	6.9000	6.9000	+25.455%	19	535	-99.710%
2026-04-07	5.2500	5.5000	5.2500	5.5000	-7.563%	55	522	-99.636%
2026-04-06	5.6500	5.9500	5.6500	5.9500	+1.709%	14	467	-99.664%
2026-04-02	5.5500	5.9500	5.5500	5.8500	-9.302%	7	453	-99.658%
2026-04-01	6.2000	6.5000	6.2000	6.4500	+0.781%	22	453	-99.690%
2026-03-31	5.1000	6.4000	5.1000	6.4000	+14.286%	2	451	-99.688%
2026-03-30	5.1000	5.6000	5.1000	5.6000	+6.870%	20	449	-99.643%
2026-03-27	5.2500	5.4000	5.1500	5.2400	+0.769%	65	436	-99.618%
2026-03-26	5.2500	5.2500	5.2000	5.2000	-11.864%	3	378	-99.615%
2026-03-25	6.2000	6.2000	5.9000	5.9000	-1.667%	45	375	-99.661%
2026-03-24	5.8500	6.0000	5.8500	6.0000	-6.977%	6	331	-99.667%
2026-03-23	6.5500	6.6000	6.3000	6.4500	-3.731%	48	325	-99.690%
2026-03-20	6.7500	6.7500	6.5500	6.7000	-14.975%	23	311	-99.701%
2026-03-18	7.5500	7.8800	7.5500	7.8800	+3.684%	97	291	-99.746%
2026-03-17	8.0000	8.0000	7.6000	7.6000	-7.879%	6	194	-99.737%
2026-03-16	8.6500	8.6500	8.1000	8.2500	-1.198%	33	190	-99.758%
2026-03-13	8.3500	8.3500	8.3500	8.3500	-4.571%	2	194	-99.760%
2026-03-12	8.7000	8.7500	8.7000	8.7500	-17.840%	13	194	-99.771%
2026-03-11	10.7000	10.9000	10.6000	10.6500	+1.429%	23	200	-99.812%
2026-03-10	10.7000	10.7000	10.5000	10.5000	+6.599%	6	177	-99.810%
2026-03-09	9.8500	9.8500	9.7500	9.8500	-0.101%	4	171	-99.797%
2026-03-06	9.7000	9.9000	9.7000	9.8600	+1.128%	42	167	-99.797%
2026-03-05	9.4500	9.7500	9.3000	9.7500	-7.583%	41	129	-99.795%
2026-03-04	10.4000	10.5500	10.4000	10.5500	+6.566%	18	88	-99.810%
2026-03-02	9.7500	10.0000	9.7500	9.9000	-14.655%	12	70	-99.798%
2026-02-27	12.2000	12.2000	11.6000	11.6000	+2.655%	11	58	-99.828%
2026-02-19	11.6500	11.6500	11.3000	11.3000	-54.343%	47	49	-99.823%
2025-09-22	24.7500	24.7500	24.7500	24.7500	-18.773%	4	8	-99.919%
2025-06-05	30.4700	30.4700	30.4700	30.4700	0.000%	4	4	-99.934%