Dark

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

EOD

Jul 20, 2026

5.65-16.296%(-1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.0500	6.0500	5.5000	5.6500	-16.296%	12	839	0.000%
2026-07-17	6.1500	6.7500	6.1500	6.7500	-9.396%	12	828	-16.296%
2026-07-16	7.5000	7.5000	7.4500	7.4500	-13.873%	13	821	-24.161%
2026-07-15	8.6500	8.6500	8.6500	8.6500	+10.897%	1	808	-34.682%
2026-07-14	7.8000	7.8000	7.8000	7.8000	+10.638%	1	807	-27.564%
2026-07-13	7.8500	7.8500	7.0500	7.0500	-25.000%	6	808	-19.858%
2026-07-10	9.4000	9.4000	9.4000	9.4000	-2.083%	1	808	-39.894%
2026-07-09	9.6000	9.6000	9.6000	9.6000	+3.784%	1	809	-41.146%
2026-07-08	8.7000	9.2500	8.7000	9.2500	-18.502%	16	809	-38.919%
2026-07-07	12.3400	12.3400	11.3500	11.3500	-15.739%	5	824	-50.220%
2026-07-06	12.6000	13.4700	12.6000	13.4700	+4.015%	3	829	-58.055%
2026-07-02	13.2000	13.2000	12.9500	12.9500	-3.358%	14	818	-56.371%
2026-07-01	13.4000	13.4000	13.4000	13.4000	+8.065%	32	818	-57.836%
2026-06-29	12.4500	12.4500	12.4000	12.4000	+7.826%	15	818	-54.435%
2026-06-26	11.5000	11.5000	11.5000	11.5000	0.000%	1	816	-50.870%
2026-06-25	12.3500	12.3500	11.5000	11.5000	+2.222%	4	817	-50.870%
2026-06-24	11.0000	11.6000	10.9500	11.2500	+20.321%	59	821	-49.778%
2026-06-23	9.8400	9.8400	9.3500	9.3500	-4.786%	37	855	-39.572%
2026-06-22	10.4000	10.4000	9.8200	9.8200	+10.586%	16	848	-42.464%
2026-06-17	8.9500	8.9500	8.8800	8.8800	-4.000%	13	869	-36.374%
2026-06-16	9.2500	9.2500	9.2500	9.2500	+8.187%	12	869	-38.919%
2026-06-15	9.1900	9.1900	8.5500	8.5500	+27.612%	31	862	-33.918%
2026-06-12	6.8500	6.8500	6.3000	6.7000	-8.844%	7	845	-15.672%
2026-06-11	6.5000	7.3500	6.5000	7.3500	+25.641%	21	845	-23.129%
2026-06-10	6.0500	6.0500	5.7500	5.8500	-22.000%	11	830	-3.419%
2026-06-09	7.7000	7.7000	7.4600	7.5000	+17.188%	21	831	-24.667%
2026-06-08	6.2000	6.4500	6.1500	6.4000	-3.030%	7	820	-11.719%
2026-06-04	6.7000	6.7000	6.6000	6.6000	-0.752%	22	820	-14.394%
2026-06-03	6.6000	6.6600	6.3500	6.6500	-5.000%	199	821	-15.038%
2026-06-02	7.0000	7.0500	7.0000	7.0000	-8.497%	19	729	-19.286%
2026-06-01	6.9000	7.7000	6.9000	7.6500	-8.929%	21	732	-26.144%
2026-05-29	8.3500	9.0000	8.3500	8.4000	+5.000%	199	738	-32.738%
2026-05-28	7.4500	8.1500	7.4500	8.0000	+3.896%	24	688	-29.375%
2026-05-27	8.0000	8.2000	7.6000	7.7000	+3.356%	22	680	-26.623%
2026-05-26	7.5000	7.5000	7.4500	7.4500	+21.138%	14	661	-24.161%
2026-05-22	6.1500	6.2500	5.9500	6.1500	-2.381%	52	606	-8.130%
2026-05-21	5.3500	6.4000	5.3500	6.3000	+10.526%	31	608	-10.317%
2026-05-20	5.5500	5.8500	5.5500	5.7000	+18.750%	102	608	-0.877%
2026-05-19	4.8400	5.1500	4.8000	4.8000	-6.796%	58	599	+17.708%
2026-05-18	5.7000	5.7000	5.1500	5.1500	-11.207%	13	599	+9.709%
2026-05-15	6.1000	6.1000	5.7500	5.8000	-14.328%	127	599	-2.586%
2026-05-14	7.3500	7.5500	6.7500	6.7700	-11.503%	84	638	-16.544%
2026-05-13	7.7000	7.8000	7.6500	7.6500	-1.290%	6	578	-26.144%
2026-05-12	7.8000	7.9300	7.7500	7.7500	-9.357%	9	578	-27.097%
2026-05-11	8.6500	8.6500	8.5500	8.5500	-10.000%	10	578	-33.918%
2026-05-08	9.0500	9.5000	9.0000	9.5000	+4.972%	122	571	-40.526%
2026-05-07	9.0500	9.0500	9.0500	9.0500	+12.422%	4	484	-37.569%
2026-05-06	8.0500	8.0500	8.0500	8.0500	+33.058%	1	480	-29.814%
2026-05-05	6.1000	6.1000	6.0500	6.0500	+0.833%	6	480	-6.612%
2026-05-04	6.2700	6.2700	5.9500	6.0000	-2.439%	5	477	-5.833%
2026-05-01	6.1500	6.1500	6.1000	6.1500	+13.260%	14	467	-8.130%
2026-04-29	5.7100	5.7100	5.4000	5.4300	-13.120%	14	467	+4.052%
2026-04-28	6.2500	6.2500	6.2500	6.2500	-3.251%	1	467	-9.600%
2026-04-27	6.4600	6.4600	6.4600	6.4600	+8.571%	1	468	-12.539%
2026-04-23	5.9500	5.9500	5.9500	5.9500	-19.048%	11	468	-5.042%
2026-04-21	8.3000	8.3500	7.3500	7.3500	-8.809%	142	500	-23.129%
2026-04-20	8.2500	8.2500	8.0600	8.0600	-9.438%	22	500	-29.901%
2026-04-17	9.5200	9.9500	8.9000	8.9000	+28.058%	69	465	-36.517%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-9.740%	4	454	-18.705%
2026-04-15	7.9500	7.9500	7.7000	7.7000	-5.521%	8	458	-26.623%
2026-04-14	7.8000	8.2000	7.8000	8.1500	+26.357%	51	464	-30.675%
2026-04-13	6.4500	6.4500	6.4500	6.4500	-7.857%	1	513	-12.403%
2026-04-10	7.1000	7.1000	7.0000	7.0000	+4.478%	13	513	-19.286%
2026-04-09	6.1000	6.7500	6.1000	6.7000	-2.899%	34	517	-15.672%
2026-04-08	7.1500	7.2200	6.9000	6.9000	+25.455%	19	535	-18.116%
2026-04-07	5.2500	5.5000	5.2500	5.5000	-7.563%	55	522	+2.727%
2026-04-06	5.6500	5.9500	5.6500	5.9500	+1.709%	14	467	-5.042%
2026-04-02	5.5500	5.9500	5.5500	5.8500	-9.302%	7	453	-3.419%
2026-04-01	6.2000	6.5000	6.2000	6.4500	+0.781%	22	453	-12.403%
2026-03-31	5.1000	6.4000	5.1000	6.4000	+14.286%	2	451	-11.719%
2026-03-30	5.1000	5.6000	5.1000	5.6000	+6.870%	20	449	+0.893%
2026-03-27	5.2500	5.4000	5.1500	5.2400	+0.769%	65	436	+7.824%
2026-03-26	5.2500	5.2500	5.2000	5.2000	-11.864%	3	378	+8.654%
2026-03-25	6.2000	6.2000	5.9000	5.9000	-1.667%	45	375	-4.237%
2026-03-24	5.8500	6.0000	5.8500	6.0000	-6.977%	6	331	-5.833%
2026-03-23	6.5500	6.6000	6.3000	6.4500	-3.731%	48	325	-12.403%
2026-03-20	6.7500	6.7500	6.5500	6.7000	-14.975%	23	311	-15.672%
2026-03-18	7.5500	7.8800	7.5500	7.8800	+3.684%	97	291	-28.299%
2026-03-17	8.0000	8.0000	7.6000	7.6000	-7.879%	6	194	-25.658%
2026-03-16	8.6500	8.6500	8.1000	8.2500	-1.198%	33	190	-31.515%
2026-03-13	8.3500	8.3500	8.3500	8.3500	-4.571%	2	194	-32.335%
2026-03-12	8.7000	8.7500	8.7000	8.7500	-17.840%	13	194	-35.429%
2026-03-11	10.7000	10.9000	10.6000	10.6500	+1.429%	23	200	-46.948%
2026-03-10	10.7000	10.7000	10.5000	10.5000	+6.599%	6	177	-46.190%
2026-03-09	9.8500	9.8500	9.7500	9.8500	-0.101%	4	171	-42.640%
2026-03-06	9.7000	9.9000	9.7000	9.8600	+1.128%	42	167	-42.698%
2026-03-05	9.4500	9.7500	9.3000	9.7500	-7.583%	41	129	-42.051%
2026-03-04	10.4000	10.5500	10.4000	10.5500	+6.566%	18	88	-46.445%
2026-03-02	9.7500	10.0000	9.7500	9.9000	-14.655%	12	70	-42.929%
2026-02-27	12.2000	12.2000	11.6000	11.6000	+2.655%	11	58	-51.293%
2026-02-19	11.6500	11.6500	11.3000	11.3000	-54.343%	47	49	-50.000%
2025-09-22	24.7500	24.7500	24.7500	24.7500	-18.773%	4	8	-77.172%
2025-06-05	30.4700	30.4700	30.4700	30.4700	0.000%	4	4	-81.457%