Dark

COP20260918P120
COP Sep 18 2026 120.00 Put (COP260918P00120000)
option OPRA

EOD

Sep 3, 2026

0.0800-27.273%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1400	0.2100	0.0800	0.0800	-27.273%	11	972	0.000%
2026-09-02	0.1900	0.2400	0.1100	0.1100	-26.667%	635	978	-27.273%
2026-09-01	0.1600	0.2000	0.0800	0.1500	-53.125%	123	1,206	-46.667%
2026-08-31	0.1900	0.3400	0.1700	0.3200	-34.694%	37	1,208	-75.000%
2026-08-28	0.4900	0.5000	0.4600	0.4900	-18.333%	46	1,214	-83.673%
2026-08-27	0.6000	0.8200	0.5700	0.6000	+15.385%	40	1,204	-86.667%
2026-08-26	0.5600	0.5600	0.4100	0.5200	-5.455%	87	1,175	-84.615%
2026-08-25	0.6300	0.6300	0.4900	0.5500	+25.000%	198	1,179	-85.455%
2026-08-24	0.2900	0.5000	0.2900	0.4400	+7.317%	136	1,136	-81.818%
2026-08-21	0.4700	0.4700	0.3800	0.4100	-12.766%	23	1,142	-80.488%
2026-08-20	0.7900	0.7900	0.4700	0.4700	-40.506%	123	1,138	-82.979%
2026-08-19	0.8700	0.8700	0.7300	0.7900	-24.038%	125	1,143	-89.873%
2026-08-18	1.2000	1.2400	1.0000	1.0400	-27.273%	70	1,177	-92.308%
2026-08-17	1.5000	1.9100	1.4100	1.4300	-22.703%	241	1,176	-94.406%
2026-08-14	1.9500	2.0900	1.7800	1.8500	-28.846%	153	1,200	-95.676%
2026-08-13	2.2800	2.7600	2.1900	2.6000	+30.000%	87	1,200	-96.923%
2026-08-12	2.5300	2.5400	1.9400	2.0000	-17.012%	253	1,185	-96.000%
2026-08-11	3.3500	3.3500	2.3800	2.4100	-36.745%	322	1,047	-96.680%
2026-08-10	4.9000	4.9000	3.8000	3.8100	-39.524%	107	881	-97.900%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-10.384%	11	886	-98.730%
2026-08-06	7.3000	7.4500	7.0300	7.0300	-7.256%	4	886	-98.862%
2026-08-05	7.8000	7.8000	7.5800	7.5800	+13.985%	7	885	-98.945%
2026-08-04	6.8300	7.2400	6.6300	6.6500	+2.308%	45	881	-98.797%
2026-08-03	6.2000	6.5000	6.1000	6.5000	+2.362%	545	876	-98.769%
2026-07-31	6.8000	6.8000	6.3500	6.3500	-8.237%	19	551	-98.740%
2026-07-30	7.1500	7.1500	6.8800	6.9200	-1.844%	46	538	-98.844%
2026-07-29	7.1800	7.1800	7.0500	7.0500	-15.569%	16	539	-98.865%
2026-07-28	9.6500	9.6500	8.3500	8.3500	+11.333%	5	527	-99.042%
2026-07-27	7.5000	7.5000	7.5000	7.5000	+26.050%	11	528	-98.933%
2026-07-24	6.1500	6.2300	5.6500	5.9500	+5.310%	51	528	-98.655%
2026-07-23	5.4500	5.6500	5.4500	5.6500	-17.518%	3	516	-98.584%
2026-07-22	6.3000	6.8500	6.3000	6.8500	-12.739%	40	515	-98.832%
2026-07-21	7.7500	7.8500	7.7500	7.8500	-12.778%	5	485	-98.981%
2026-07-20	9.0000	9.0000	9.0000	9.0000	-25.311%	1	482	-99.111%
2026-07-08	12.0500	12.0500	12.0500	12.0500	-31.728%	1	482	-99.336%
2026-07-06	17.1000	17.6500	17.1000	17.6500	-0.282%	5	483	-99.547%
2026-07-02	17.2000	17.7000	17.0000	17.7000	+1.143%	50	473	-99.548%
2026-07-01	17.5000	17.5000	17.5000	17.5000	+0.459%	1	473	-99.543%
2026-06-30	17.1000	17.4200	17.1000	17.4200	+4.940%	9	473	-99.541%
2026-06-26	15.2000	16.6000	15.2000	16.6000	+5.732%	8	482	-99.518%
2026-06-25	15.7000	15.7000	15.7000	15.7000	+6.441%	1	485	-99.490%
2026-06-24	15.4500	15.4500	14.7500	14.7500	+8.297%	5	486	-99.458%
2026-06-22	13.6200	13.6200	13.6200	13.6200	+3.969%	7	489	-99.413%
2026-06-16	13.1000	13.1000	13.1000	13.1000	+11.966%	7	489	-99.389%
2026-06-15	12.5700	12.5700	11.5400	11.7000	+25.671%	8	493	-99.316%
2026-06-12	9.1500	9.3100	9.1500	9.3100	-7.822%	3	493	-99.141%
2026-06-11	8.6500	10.1000	8.6500	10.1000	+21.687%	117	491	-99.208%
2026-06-10	8.3500	8.3500	7.9000	8.3000	-6.215%	48	466	-99.036%
2026-06-08	8.7000	8.8500	8.7000	8.8500	-7.620%	13	468	-99.096%
2026-06-05	9.5500	9.5800	9.5500	9.5800	+5.856%	5	455	-99.165%
2026-06-04	9.2500	9.2500	8.9500	9.0500	+0.556%	59	454	-99.116%
2026-06-03	9.3000	9.3500	8.8500	9.0000	-10.000%	46	436	-99.111%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-11.504%	7	404	-99.200%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+7.619%	1	397	-99.292%
2026-05-27	10.8500	10.8500	10.5000	10.5000	+13.514%	11	397	-99.238%
2026-05-26	9.2500	9.2500	9.2500	9.2500	+9.467%	1	394	-99.135%
2026-05-22	8.3500	8.6000	8.3500	8.4500	-2.874%	23	377	-99.053%
2026-05-21	7.5500	8.7000	7.5500	8.7000	+12.258%	20	383	-99.080%
2026-05-20	7.1000	7.7500	7.1000	7.7500	+14.815%	20	383	-98.968%
2026-05-19	6.7000	7.0500	6.7000	6.7500	-14.557%	115	275	-98.815%
2026-05-18	7.9000	7.9000	7.9000	7.9000	-1.863%	1	275	-98.987%
2026-05-15	8.2500	8.3000	8.0500	8.0500	-12.214%	12	275	-99.006%
2026-05-14	9.9000	10.1500	9.1700	9.1700	-15.872%	11	274	-99.128%
2026-05-13	10.4500	10.9000	10.4500	10.9000	+10.324%	3	268	-99.266%
2026-05-12	10.8300	10.8300	9.8800	9.8800	-12.952%	14	268	-99.190%
2026-05-11	11.2500	11.4100	11.2500	11.3500	-6.198%	62	268	-99.295%
2026-05-08	11.9500	12.3000	11.9500	12.1000	+22.222%	10	301	-99.339%
2026-05-06	10.0000	10.0000	9.9000	9.9000	+22.981%	21	300	-99.192%
2026-05-05	8.1500	8.1500	8.0500	8.0500	+1.258%	7	298	-99.006%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-3.636%	3	298	-98.994%
2026-05-01	8.2000	8.2500	8.1500	8.2500	+10.590%	20	290	-99.030%
2026-04-30	7.4600	7.4600	7.4600	7.4600	+0.539%	4	290	-98.928%
2026-04-29	7.4200	7.4200	7.4200	7.4200	-18.907%	8	286	-98.922%
2026-04-27	9.1500	9.5500	9.1500	9.1500	-3.175%	29	278	-99.126%
2026-04-24	8.7000	9.6000	8.7000	9.4500	+17.391%	35	272	-99.153%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-4.734%	2	239	-99.006%
2026-04-22	8.6000	8.6500	8.4500	8.4500	-20.283%	15	238	-99.053%
2026-04-20	10.6000	10.6000	10.6000	10.6000	-9.013%	1	238	-99.245%
2026-04-17	12.6500	12.6500	11.6500	11.6500	+29.444%	14	238	-99.313%
2026-04-16	9.2500	9.3000	9.0000	9.0000	-10.891%	17	238	-99.111%
2026-04-15	10.4500	10.4500	10.1000	10.1000	-3.349%	21	245	-99.208%
2026-04-14	10.4000	10.4500	10.3000	10.4500	+18.079%	13	258	-99.234%
2026-04-13	8.6500	8.8500	8.5000	8.8500	-4.324%	16	269	-99.096%
2026-04-10	9.0200	9.3000	9.0200	9.2500	+12.121%	20	260	-99.135%
2026-04-09	7.9000	8.2500	7.9000	8.2500	-7.511%	12	254	-99.030%
2026-04-08	8.9500	9.0000	8.9000	8.9200	+21.361%	10	242	-99.103%
2026-04-06	7.3500	7.3500	7.3500	7.3500	-1.342%	1	234	-98.912%
2026-04-02	7.2000	7.7000	7.2000	7.4500	-6.875%	27	212	-98.926%
2026-04-01	8.0000	8.3500	8.0000	8.0000	+15.108%	12	212	-99.000%
2026-03-31	6.8500	7.0500	6.5500	6.9500	-4.138%	10	212	-98.849%
2026-03-30	6.6500	7.4500	6.5500	7.2500	+5.839%	60	202	-98.897%
2026-03-27	6.7000	6.8500	6.6500	6.8500	-3.521%	21	170	-98.832%
2026-03-26	7.1000	7.1000	7.1000	7.1000	-6.579%	4	160	-98.873%
2026-03-25	8.0000	8.0500	7.6000	7.6000	-0.654%	15	156	-98.947%
2026-03-24	7.3500	7.6500	7.3500	7.6500	-6.479%	27	148	-98.954%
2026-03-23	8.3700	8.3700	8.1500	8.1800	-1.446%	21	129	-99.022%
2026-03-20	8.3000	8.3000	8.3000	8.3000	-9.783%	1	123	-99.036%
2026-03-19	9.2000	9.2000	9.2000	9.2000	-8.911%	1	122	-99.130%
2026-03-17	10.1000	10.1000	10.1000	10.1000	-4.265%	1	122	-99.208%
2026-03-16	11.0000	11.1000	10.5500	10.5500	-1.586%	27	121	-99.242%
2026-03-13	11.1500	11.1500	10.7200	10.7200	-2.545%	38	107	-99.254%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-10.204%	34	103	-99.273%
2026-03-09	12.2500	12.2500	12.2500	12.2500	+0.823%	25	90	-99.347%
2026-03-05	11.9500	12.2500	11.9500	12.1500	-5.078%	27	95	-99.342%
2026-03-04	13.0500	13.0500	12.8000	12.8000	+13.274%	26	68	-99.375%
2026-03-03	11.3000	11.3000	11.3000	11.3000	-10.672%	25	74	-99.292%
2026-03-02	12.2500	12.6500	12.2500	12.6500	-15.667%	8	49	-99.368%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-9.475%	39	41	-99.467%
2026-02-17	16.5700	16.5700	16.5700	16.5700	+12.875%	1	2	-99.517%
2026-02-13	14.6800	14.6800	14.6800	14.6800	-38.960%	1	1	-99.455%
2025-09-26	24.0500	24.0500	24.0500	24.0500	0.000%	1	1	-99.667%