Dark

COP20261120P105
COP Nov 20 2026 105.00 Put (COP261120P00105000)
option OPRA

EOD

Sep 3, 2026

0.4400-2.222%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5500	0.5500	0.4400	0.4400	-2.222%	23	1,154	0.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-13.462%	5	1,154	-2.222%
2026-09-01	0.5200	0.5200	0.5200	0.5200	-21.212%	9	1,149	-15.385%
2026-08-31	0.6300	0.6600	0.6300	0.6600	-14.286%	3	1,149	-33.333%
2026-08-28	0.7600	0.7700	0.7600	0.7700	-13.483%	2	1,149	-42.857%
2026-08-27	0.8900	0.8900	0.8900	0.8900	+7.229%	1	1,148	-50.562%
2026-08-26	0.8300	0.8300	0.8300	0.8300	0.000%	1	1,147	-46.988%
2026-08-25	0.8300	0.8300	0.8300	0.8300	+10.667%	2	1,147	-46.988%
2026-08-24	0.6900	0.7500	0.6900	0.7500	+10.294%	10	1,147	-41.333%
2026-08-21	0.6800	0.6800	0.6800	0.6800	-5.556%	5	1,138	-35.294%
2026-08-20	0.8000	0.8000	0.6800	0.7200	-25.000%	23	1,133	-38.889%
2026-08-18	0.9600	0.9600	0.9600	0.9600	-23.200%	2	1,118	-54.167%
2026-08-17	1.2500	1.2500	1.2500	1.2500	-5.303%	5	1,118	-64.800%
2026-08-14	1.2700	1.3200	1.2000	1.3200	-19.512%	398	1,118	-66.667%
2026-08-13	1.5600	1.6400	1.5600	1.6400	+26.154%	3	835	-73.171%
2026-08-12	1.4700	1.4700	1.2900	1.3000	-12.752%	6	836	-66.154%
2026-08-11	1.6500	1.7000	1.4500	1.4900	-25.500%	8	840	-70.470%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-43.662%	2	845	-78.000%
2026-08-07	3.5500	3.5500	3.5500	3.5500	-4.054%	1	845	-87.606%
2026-08-05	3.5000	3.7000	3.5000	3.7000	+17.460%	15	845	-88.108%
2026-08-04	3.3000	3.3000	3.1500	3.1500	+12.903%	23	866	-86.032%
2026-07-31	3.3000	3.3000	2.7500	2.7900	-14.154%	34	845	-84.229%
2026-07-30	3.7500	3.8500	3.2500	3.2500	-7.143%	37	813	-86.462%
2026-07-29	3.5000	3.5500	3.4500	3.5000	-22.222%	40	780	-87.429%
2026-07-28	3.7500	4.5500	3.7500	4.5000	+12.500%	52	741	-90.222%
2026-07-27	3.6500	4.0000	3.6500	4.0000	+29.032%	24	691	-89.000%
2026-07-24	2.9500	3.2000	2.8700	3.1000	-4.615%	5	670	-85.806%
2026-07-23	2.7500	3.2500	2.7500	3.2500	-1.515%	58	670	-86.462%
2026-07-22	3.1500	3.3000	3.1000	3.3000	-10.811%	52	638	-86.667%
2026-07-21	3.8000	3.8000	3.6500	3.7000	-5.128%	67	588	-88.108%
2026-07-20	3.9500	4.0500	3.8500	3.9000	-10.345%	36	527	-88.718%
2026-07-17	4.3500	4.3500	4.3500	4.3500	-11.224%	1	491	-89.885%
2026-07-16	5.1000	5.1000	4.9000	4.9000	-9.259%	21	491	-91.020%
2026-07-15	5.2800	5.4000	5.2800	5.4000	+0.186%	4	490	-91.852%
2026-07-14	5.6000	5.6000	5.3900	5.3900	-3.750%	81	490	-91.837%
2026-07-08	5.8000	5.8000	5.6000	5.6000	-21.788%	2	413	-92.143%
2026-07-07	7.3400	7.3400	7.1600	7.1600	-16.257%	7	408	-93.855%
2026-07-06	8.5500	8.5500	8.5500	8.5500	+2.395%	1	407	-94.854%
2026-07-02	8.4000	8.4000	8.3500	8.3500	-2.339%	17	416	-94.731%
2026-07-01	9.0000	9.0000	8.5500	8.5500	+2.029%	15	416	-94.854%
2026-06-30	8.3800	8.3800	8.3800	8.3800	+10.993%	1	430	-94.749%
2026-06-25	7.8000	7.8500	7.5500	7.5500	+2.027%	146	430	-94.172%
2026-06-24	7.3000	7.4000	7.3000	7.4000	+16.535%	3	322	-94.054%
2026-06-23	6.3500	6.3500	6.3500	6.3500	-9.286%	1	325	-93.071%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+3.397%	1	324	-93.714%
2026-06-18	6.7700	6.7700	6.7700	6.7700	+8.320%	1	370	-93.501%
2026-06-17	6.2200	6.2500	6.2200	6.2500	-4.580%	54	370	-92.960%
2026-06-16	6.5100	6.5500	6.5100	6.5500	+38.771%	2	370	-93.282%
2026-06-12	4.7200	4.7200	4.7200	4.7200	-11.111%	2	372	-90.678%
2026-06-11	4.5000	5.3100	4.5000	5.3100	+18.000%	14	374	-91.714%
2026-06-10	4.5500	4.5500	4.5000	4.5000	-18.919%	2	366	-90.222%
2026-06-09	5.4700	5.7000	5.3800	5.5500	+15.625%	18	366	-92.072%
2026-06-08	4.5500	4.8000	4.5500	4.8000	-6.796%	4	362	-90.833%
2026-06-05	4.9000	5.1500	4.9000	5.1500	+6.186%	3	358	-91.456%
2026-06-03	4.8500	4.8500	4.8500	4.8500	-5.825%	6	357	-90.928%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+4.040%	5	357	-91.456%
2026-06-01	4.9500	4.9500	4.9500	4.9500	-20.800%	1	357	-91.111%
2026-05-29	6.0000	6.2500	6.0000	6.2500	+8.696%	76	356	-92.960%
2026-05-28	5.5500	5.7500	5.5500	5.7500	-3.361%	77	281	-92.348%
2026-05-27	5.9500	5.9500	5.9000	5.9500	+20.202%	13	205	-92.605%
2026-05-26	4.9500	4.9500	4.9500	4.9500	+7.843%	1	194	-91.111%
2026-05-22	4.5500	4.6500	4.5300	4.5900	+5.275%	145	161	-90.414%
2026-05-18	4.3900	4.3900	4.3600	4.3600	-4.595%	22	161	-89.908%
2026-05-15	4.5500	4.5800	4.5500	4.5700	-28.594%	12	169	-90.372%
2026-05-08	6.3500	6.4000	6.3500	6.4000	-3.177%	10	174	-93.125%
2026-05-07	6.4700	6.6200	6.4300	6.6100	+21.284%	16	174	-93.343%
2026-05-06	5.8300	5.8300	5.4000	5.4500	+12.603%	19	174	-91.927%
2026-05-05	4.9000	4.9000	4.8400	4.8400	+1.895%	3	175	-90.909%
2026-05-04	4.7500	4.7500	4.7500	4.7500	-2.263%	46	174	-90.737%
2026-05-01	4.7400	4.8800	4.7400	4.8600	+10.455%	4	132	-90.947%
2026-04-30	4.7700	4.7700	4.3900	4.4000	-11.824%	14	132	-90.000%
2026-04-24	4.9900	4.9900	4.9900	4.9900	-3.107%	1	118	-91.182%
2026-04-16	5.1000	5.1500	5.1000	5.1500	-4.806%	5	118	-91.456%
2026-04-15	5.4500	5.4500	5.4100	5.4100	+6.078%	4	118	-91.867%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-13.559%	2	118	-91.373%
2026-04-08	5.8000	6.1500	5.8000	5.9000	+37.209%	9	118	-92.542%
2026-04-07	4.1500	4.3000	4.1500	4.3000	-14.851%	36	118	-89.767%
2026-04-01	5.0000	5.0500	5.0000	5.0500	+17.442%	29	82	-91.287%
2026-03-31	4.6900	4.6900	4.3000	4.3000	-4.444%	11	53	-89.767%
2026-03-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	44	-90.222%
2026-03-26	4.5500	4.5500	4.5000	4.5000	-7.216%	53	45	-90.222%
2026-03-24	4.8500	4.8500	4.8500	4.8500	0.000%	3	3	-90.928%