Dark

COP20260918P125
COP Sep 18 2026 125.00 Put (COP260918P00125000)
option OPRA

EOD

Sep 3, 2026

0.3000-6.250%(-0.0200)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3700	0.3700	0.2200	0.3000	-6.250%	44	1,306	0.000%
2026-09-02	0.4800	0.4800	0.3000	0.3200	-33.333%	29	1,295	-6.250%
2026-09-01	0.5000	0.6100	0.4400	0.4800	-40.000%	69	1,297	-37.500%
2026-08-31	1.0100	1.0300	0.6600	0.8000	-41.176%	71	1,301	-62.500%
2026-08-28	1.2000	1.4300	1.2000	1.3600	-10.526%	56	1,295	-77.941%
2026-08-27	1.5900	2.0100	1.5200	1.5200	+6.294%	22	1,269	-80.263%
2026-08-26	1.7100	1.7100	1.1600	1.4300	+14.400%	18	1,262	-79.021%
2026-08-25	1.4100	1.4400	1.2300	1.2500	+15.741%	254	1,277	-76.000%
2026-08-24	0.9900	1.1000	0.8900	1.0800	+10.204%	214	1,143	-72.222%
2026-08-21	1.0200	1.0400	0.9500	0.9800	-13.274%	104	1,009	-69.388%
2026-08-20	1.1300	1.2000	1.0600	1.1300	-40.212%	491	986	-73.451%
2026-08-19	2.0500	2.0500	1.6000	1.8900	-16.000%	64	795	-84.127%
2026-08-18	2.5700	2.5700	2.1400	2.2500	-23.208%	300	782	-86.667%
2026-08-17	3.7700	3.7700	2.9000	2.9300	-20.811%	89	595	-89.761%
2026-08-14	3.7800	3.9500	3.6500	3.7000	-15.909%	136	549	-91.892%
2026-08-13	4.5400	4.7000	4.3500	4.4000	+22.222%	23	532	-93.182%
2026-08-12	4.6500	4.6500	3.6000	3.6000	-21.397%	19	515	-91.667%
2026-08-11	5.3500	5.3500	4.4900	4.5800	-59.825%	17	499	-93.450%
2026-08-06	11.4000	11.4000	11.4000	11.4000	+2.059%	1	500	-97.368%
2026-07-27	10.6500	11.1700	10.6500	11.1700	+25.224%	3	500	-97.314%
2026-07-24	9.1900	9.1900	8.9200	8.9200	+11.779%	8	503	-96.637%
2026-07-23	7.9800	7.9800	7.9800	7.9800	-15.106%	1	499	-96.241%
2026-07-22	9.4000	9.4000	9.4000	9.4000	-35.616%	1	498	-96.809%
2026-07-16	14.6000	14.6000	14.6000	14.6000	-2.667%	1	499	-97.945%
2026-07-14	15.0000	15.0000	15.0000	15.0000	-0.990%	1	498	-98.000%
2026-07-13	15.1500	15.1500	15.1500	15.1500	-31.757%	10	499	-98.020%
2026-07-02	22.2000	22.2000	22.2000	22.2000	-1.987%	15	492	-98.649%
2026-07-01	22.6500	22.6500	22.6500	22.6500	+12.799%	1	492	-98.675%
2026-06-25	20.0800	20.0800	20.0800	20.0800	+3.505%	1	492	-98.506%
2026-06-24	18.9100	19.6000	18.9100	19.4000	+10.667%	4	492	-98.454%
2026-06-22	17.5300	17.5300	17.5300	17.5300	+5.794%	1	494	-98.289%
2026-06-15	16.5700	16.5700	16.5700	16.5700	+33.307%	1	493	-98.189%
2026-06-12	12.4300	12.4300	12.4300	12.4300	-5.115%	1	494	-97.586%
2026-06-11	11.9500	13.1000	11.9500	13.1000	+21.860%	2	494	-97.710%
2026-06-10	10.7500	10.7500	10.7500	10.7500	-21.818%	2	496	-97.209%
2026-06-09	13.7500	13.7500	13.7500	13.7500	+14.203%	1	496	-97.818%
2026-06-04	11.9000	12.0500	11.9000	12.0400	+0.753%	12	496	-97.508%
2026-06-03	12.2500	12.3000	11.9500	11.9500	+5.286%	16	491	-97.490%
2026-05-22	11.3500	11.3500	11.3500	11.3500	+0.889%	1	479	-97.357%
2026-05-21	10.0000	11.4500	9.9000	11.2500	+7.656%	40	468	-97.333%
2026-05-20	9.1500	10.6500	8.8000	10.4500	+15.470%	101	468	-97.129%
2026-05-19	9.5500	9.6000	8.9500	9.0500	-7.653%	38	381	-96.685%
2026-05-18	9.8000	9.8000	9.8000	9.8000	-8.411%	2	381	-96.939%
2026-05-15	10.8000	10.8000	10.6500	10.7000	-20.741%	15	381	-97.196%
2026-05-13	13.5000	13.5000	13.5000	13.5000	-13.183%	1	370	-97.778%
2026-05-08	15.3000	15.5500	15.3000	15.5500	+47.393%	2	370	-98.071%
2026-05-05	10.6500	11.0000	10.4500	10.5500	+1.932%	83	372	-97.156%
2026-05-04	10.7500	10.8000	10.3500	10.3500	-3.271%	117	340	-97.101%
2026-05-01	10.8000	10.8000	10.7000	10.7000	+15.676%	8	257	-97.196%
2026-04-30	9.6500	9.6500	9.1500	9.2500	-6.566%	15	257	-96.757%
2026-04-29	10.1000	10.2000	9.8000	9.9000	-7.477%	46	248	-96.970%
2026-04-28	10.7500	10.8500	10.7000	10.7000	-9.705%	15	233	-97.196%
2026-04-27	11.9100	12.2500	11.8500	11.8500	0.000%	33	224	-97.468%
2026-04-24	11.2500	11.8500	11.2500	11.8500	+15.049%	3	202	-97.468%
2026-04-23	10.5000	10.5000	10.3000	10.3000	-9.649%	3	200	-97.087%
2026-04-22	11.4000	11.4000	11.4000	11.4000	-16.176%	1	198	-97.368%
2026-04-20	13.6000	13.6000	13.6000	13.6000	+14.768%	1	197	-97.794%
2026-04-16	11.9000	11.9000	11.6500	11.8500	-5.952%	41	197	-97.468%
2026-04-15	13.1500	13.1500	12.5000	12.6000	-6.528%	19	166	-97.619%
2026-04-14	12.9500	13.4800	12.9500	13.4800	+20.897%	27	166	-97.774%
2026-04-13	10.8000	11.5500	10.8000	11.1500	-5.907%	64	141	-97.309%
2026-04-10	11.6500	11.8500	11.6500	11.8500	+3.493%	3	139	-97.468%
2026-04-09	10.9500	11.4500	10.9500	11.4500	+0.881%	11	138	-97.380%
2026-04-08	11.4000	11.5000	11.3500	11.3500	+24.044%	7	136	-97.357%
2026-04-06	9.3000	9.4000	8.9000	9.1500	+1.105%	27	133	-96.721%
2026-04-02	8.6500	9.0500	8.6500	9.0500	-6.218%	17	108	-96.685%
2026-03-31	8.5500	9.8500	8.3300	9.6500	+5.464%	26	108	-96.891%
2026-03-30	8.4000	9.3500	8.1500	9.1500	+9.581%	19	97	-96.721%
2026-03-27	8.3500	8.4500	8.3500	8.3500	-13.021%	12	85	-96.407%
2026-03-25	9.6000	9.6000	9.6000	9.6000	+2.128%	9	73	-96.875%
2026-03-24	9.9900	9.9900	9.4000	9.4000	-10.048%	7	73	-96.809%
2026-03-23	10.5000	10.5000	10.1700	10.4500	-5.856%	63	75	-97.129%
2026-03-20	11.0000	11.1500	10.6000	11.1000	-4.721%	27	39	-97.297%
2026-03-19	11.8000	11.8000	11.2500	11.6500	-4.115%	32	46	-97.425%
2026-03-18	12.1500	12.1500	12.1500	12.1500	-3.953%	18	26	-97.531%
2026-03-17	13.0500	13.0500	12.6500	12.6500	-37.593%	7	8	-97.628%
2026-02-17	20.2700	20.2700	20.2700	20.2700	+12.736%	1	1	-98.520%
2026-02-13	17.9800	17.9800	17.9800	17.9800	0.000%	1	0	-98.331%