Dark

COP20261218P100
COP Dec 18 2026 100.00 Put (COP261218P00100000)
option OPRA

EOD

Sep 3, 2026

0.5000-16.667%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,968	0.000%
2026-09-01	0.6100	0.6100	0.6000	0.6000	-7.692%	7	1,968	-16.667%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,963	-23.077%
2026-08-24	0.6800	0.6800	0.6700	0.6700	-14.103%	2	1,962	-25.373%
2026-08-20	0.6800	0.7800	0.6800	0.7800	-4.878%	3	1,963	-35.897%
2026-08-19	0.8500	0.8700	0.8100	0.8200	-11.828%	460	1,965	-39.024%
2026-08-18	0.9600	0.9600	0.9200	0.9300	-13.889%	271	1,870	-46.237%
2026-08-17	1.0700	1.0900	1.0300	1.0800	-6.897%	13	2,025	-53.704%
2026-08-14	1.1500	1.1600	1.1400	1.1600	-11.450%	12	2,022	-56.897%
2026-08-13	1.2700	1.3200	1.2700	1.3100	+6.504%	4	2,022	-61.832%
2026-08-12	1.2300	1.2300	1.2300	1.2300	-6.818%	1	2,022	-59.350%
2026-08-11	1.4400	1.4400	1.3200	1.3200	-43.103%	23	2,023	-62.121%
2026-08-07	2.3200	2.3200	2.3200	2.3200	-22.667%	4	2,023	-78.448%
2026-08-05	3.0000	3.0000	3.0000	3.0000	+18.110%	12	2,027	-83.333%
2026-08-04	2.6400	2.6400	2.5400	2.5400	+2.834%	9	2,039	-80.315%
2026-08-03	2.4700	2.4700	2.4700	2.4700	+6.926%	25	2,030	-79.757%
2026-07-31	2.5500	2.5900	2.3100	2.3100	-23.000%	73	2,005	-78.355%
2026-07-30	2.9700	3.0000	2.9700	3.0000	+6.383%	68	1,968	-83.333%
2026-07-29	2.8200	2.8200	2.8200	2.8200	-20.339%	5	1,963	-82.270%
2026-07-28	3.0600	3.5400	3.0600	3.5400	+14.194%	6	1,968	-85.876%
2026-07-27	2.9100	3.1000	2.9100	3.1000	+23.016%	9	1,964	-83.871%
2026-07-24	2.5000	2.5200	2.5000	2.5200	+17.757%	9	1,965	-80.159%
2026-07-23	2.1400	2.1400	2.1400	2.1400	-28.667%	1	1,956	-76.636%
2026-07-20	3.3500	3.3500	3.0000	3.0000	-27.711%	3	1,956	-83.333%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,955	-87.952%
2026-07-08	4.3200	4.5000	4.3200	4.5000	-18.919%	8	1,954	-88.889%
2026-07-07	6.0700	6.0700	5.5500	5.5500	-15.267%	6	1,961	-90.991%
2026-07-06	6.5000	6.5500	6.4000	6.5500	-1.504%	67	1,965	-92.366%
2026-07-02	6.7300	6.7400	6.6500	6.6500	+0.758%	23	1,880	-92.481%
2026-06-30	6.4200	6.6000	6.4200	6.6000	+2.326%	33	1,880	-92.424%
2026-06-29	6.2600	6.4700	6.2600	6.4500	+10.068%	79	1,877	-92.248%
2026-06-25	5.8600	5.8600	5.8600	5.8600	+16.040%	2	1,877	-91.468%
2026-06-23	5.2700	5.2700	5.0000	5.0500	-5.607%	33	1,875	-90.099%
2026-06-22	5.4500	5.4500	5.3500	5.3500	-7.759%	13	1,875	-90.654%
2026-06-18	5.5000	5.8600	5.4000	5.8000	+15.308%	507	1,367	-91.379%
2026-06-17	5.0100	5.0300	5.0100	5.0300	-1.373%	7	1,367	-90.060%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-3.774%	2	1,367	-90.196%
2026-06-15	5.3000	5.3000	5.3000	5.3000	+39.474%	2	1,365	-90.566%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+5.556%	4	1,365	-86.842%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,361	-86.111%
2026-06-08	3.9000	3.9500	3.8000	3.9000	-10.959%	13	1,361	-87.179%
2026-06-02	4.3800	4.3800	4.3800	4.3800	+0.690%	5	1,349	-88.584%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-4.396%	100	1,354	-88.506%
2026-05-27	4.5500	4.5500	4.5500	4.5500	+9.639%	100	1,454	-89.011%
2026-05-26	4.1500	4.1500	4.0500	4.1500	+22.059%	115	1,363	-87.952%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-20.375%	1	1,346	-85.294%
2026-05-14	4.2500	4.2700	4.2500	4.2700	-7.174%	20	1,347	-88.290%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-9.980%	4	1,347	-89.130%
2026-05-11	5.1100	5.1100	5.1100	5.1100	-4.664%	4	1,347	-90.215%
2026-05-08	5.3500	5.5000	5.3500	5.3600	+0.187%	4	1,347	-90.672%
2026-05-07	5.2500	5.3500	5.2200	5.3500	+7.430%	7	1,346	-90.654%
2026-05-06	4.9600	4.9800	4.7500	4.9800	+34.595%	12	1,345	-89.960%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-5.852%	3	1,337	-86.486%
2026-04-23	3.9300	3.9300	3.9300	3.9300	-19.796%	1	1,337	-87.277%
2026-04-20	4.8800	4.9500	4.8500	4.9000	-7.372%	31	1,338	-89.796%
2026-04-17	5.5300	5.5300	5.2500	5.2900	+9.298%	7	1,343	-90.548%
2026-04-14	4.8400	4.8400	4.8400	4.8400	+10.000%	1	1,343	-89.669%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+3.774%	2	1,342	-88.636%
2026-04-08	5.3500	5.3500	4.2400	4.2400	+6.000%	30	1,342	-88.208%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,314	-87.500%
2026-04-01	4.4500	4.4500	4.3000	4.3000	+7.500%	102	1,314	-88.372%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-14.347%	6	1,313	-87.500%
2026-03-19	4.6700	4.6700	4.6700	4.6700	-2.505%	10	1,313	-89.293%
2026-03-17	4.7900	4.7900	4.7900	4.7900	-12.110%	1	1,323	-89.562%
2026-03-16	5.4500	5.4500	5.4500	5.4500	+1.301%	1,035	1,322	-90.826%
2026-03-13	5.4500	5.4500	5.3800	5.3800	+2.087%	29	1,447	-90.706%
2026-03-12	5.2700	5.2700	5.2700	5.2700	-9.138%	10	1,420	-90.512%
2026-03-11	6.6400	6.6400	5.8000	5.8000	-2.521%	2	1,410	-91.379%
2026-03-09	5.9500	5.9500	5.9500	5.9500	0.000%	2	1,411	-91.597%
2026-03-06	5.9500	6.0000	5.9500	5.9500	-0.833%	65	1,411	-91.597%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-4.762%	45	1,411	-91.667%
2026-03-04	6.3500	6.3500	6.3000	6.3000	-4.255%	26	1,410	-92.063%
2026-03-02	6.5800	6.5800	6.5800	6.5800	-1.791%	6	1,410	-92.401%
2026-02-19	6.7500	6.7500	6.7000	6.7000	-4.965%	8	1,416	-92.537%
2026-02-11	7.7600	7.7900	7.0500	7.0500	-25.397%	280	1,419	-92.908%
2026-02-05	9.3500	9.4500	9.3500	9.4500	+11.834%	156	1,201	-94.709%
2026-02-04	8.4000	8.4500	8.4000	8.4500	-11.053%	16	1,201	-94.083%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,191	-94.737%
2026-01-29	10.0000	10.0000	9.3000	9.3000	-16.216%	2	1,192	-94.624%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-5.932%	10	1,193	-95.495%
2026-01-26	11.8000	11.8000	11.8000	11.8000	-8.880%	8	1,193	-95.763%
2026-01-07	12.9500	12.9500	12.9500	12.9500	+19.355%	1	1,189	-96.139%
2026-01-05	10.6500	10.8500	10.6500	10.8500	-42.684%	2	1,188	-95.392%
2025-11-07	18.9300	18.9300	18.9300	18.9300	+26.622%	5	1,188	-97.359%
2025-09-18	14.9500	14.9500	14.9500	14.9500	-4.289%	10	1,183	-96.656%
2025-09-08	15.6200	15.6200	15.6200	15.6200	+25.866%	5	1,173	-96.799%
2025-08-27	12.4000	12.4100	12.4000	12.4100	-4.538%	10	1,173	-95.971%
2025-08-22	13.0000	13.0000	13.0000	13.0000	-12.752%	5	1,163	-96.154%
2025-07-09	14.9000	15.0000	14.8000	14.9000	-18.934%	13	1,163	-96.644%
2025-06-25	18.3800	18.3800	18.3800	18.3800	+12.416%	1	1,163	-97.280%
2025-06-11	16.3500	16.3500	16.3500	16.3500	-22.031%	1	1,164	-96.942%
2025-05-22	20.9700	20.9700	20.9700	20.9700	+18.074%	1	1,165	-97.616%
2025-05-12	17.7500	17.7600	17.7500	17.7600	-8.689%	6	1,164	-97.185%
2025-05-08	19.4500	19.4500	19.4500	19.4500	+4.570%	5	1,164	-97.429%
2025-04-29	18.5000	18.6000	18.5000	18.6000	-16.027%	5	1,164	-97.312%
2025-04-21	22.0500	22.1500	22.0500	22.1500	+3.844%	9	1,164	-97.743%
2025-04-16	21.3300	21.3300	21.3300	21.3300	+87.105%	1	1,164	-97.656%
2025-04-01	11.3000	11.4000	11.2500	11.4000	-43.028%	4	1,163	-95.614%
2025-03-05	20.0100	20.0100	20.0100	20.0100	+46.809%	1	1,163	-97.501%
2025-02-28	13.6300	13.6300	13.6300	13.6300	+1.716%	2	1,164	-96.332%
2025-02-18	13.5000	13.5100	13.3000	13.4000	+0.075%	147	1,165	-96.269%
2025-02-14	13.0500	13.4000	13.0500	13.3900	-4.357%	168	1,170	-96.266%
2025-02-13	14.1100	14.2300	14.0000	14.0000	+9.204%	316	1,170	-96.429%
2025-02-07	12.9500	12.9500	12.8200	12.8200	+1.344%	10	1,170	-96.100%
2025-02-06	12.6500	12.6500	12.6500	12.6500	+13.453%	22	1,170	-96.047%
2025-01-15	11.3500	11.3500	11.1500	11.1500	-4.701%	11	1,179	-95.516%
2025-01-14	11.7000	11.7000	11.6000	11.7000	-16.309%	13	1,178	-95.726%
2024-12-18	14.0600	14.1500	13.9800	13.9800	+11.840%	101	1,178	-96.423%
2024-12-11	12.5000	12.5000	12.5000	12.5000	+1.626%	1	1,264	-96.000%
2024-12-10	12.3000	12.3000	12.3000	12.3000	+37.430%	5	1,264	-95.935%
2024-11-20	8.9500	8.9500	8.9500	8.9500	+1.474%	4	1,269	-94.413%
2024-11-18	8.8200	8.8200	8.8200	8.8200	-9.538%	16	1,266	-94.331%
2024-11-06	9.7500	9.7500	9.7500	9.7500	-20.667%	10	1,250	-94.872%
2024-10-18	12.3000	12.3000	12.2900	12.2900	+3.191%	12	1,256	-95.932%
2024-10-16	11.9100	11.9100	11.9100	11.9100	-1.162%	3	1,250	-95.802%
2024-10-15	12.0600	12.0600	12.0500	12.0500	+5.517%	3	1,247	-95.851%
2024-10-14	11.4200	11.4200	11.4200	11.4200	+7.331%	3	1,244	-95.622%
2024-10-11	10.6400	10.6400	10.6400	10.6400	-2.206%	6	1,241	-95.301%
2024-10-09	10.8800	10.8800	10.8800	10.8800	+6.771%	1	1,238	-95.404%
2024-10-04	10.1900	10.1900	10.1900	10.1900	-24.686%	6	1,237	-95.093%
2024-09-26	13.7000	13.7000	13.5300	13.5300	+10.359%	6	1,234	-96.305%
2024-09-25	12.1700	12.2600	12.1700	12.2600	+11.455%	3	1,231	-95.922%
2024-09-24	11.0000	11.0000	11.0000	11.0000	-1.168%	3	1,228	-95.455%
2024-09-23	11.1300	11.1300	11.1300	11.1300	+10.746%	3	1,225	-95.508%
2024-09-20	10.0500	10.0500	10.0500	10.0500	-12.685%	10	1,222	-95.025%
2024-09-18	11.5100	11.5100	11.5100	11.5100	-8.287%	3	1,217	-95.656%
2024-09-16	12.5800	12.5800	12.5500	12.5500	-7.653%	3	1,214	-96.016%
2024-09-13	13.5900	13.5900	13.5900	13.5900	-2.230%	10	1,211	-96.321%
2024-09-11	13.9600	13.9600	13.9000	13.9000	+1.832%	6	1,206	-96.403%
2024-09-10	13.3800	13.6500	13.3800	13.6500	+30.622%	6	1,202	-96.337%
2024-08-19	10.3000	10.4500	9.9300	10.4500	-8.333%	12	1,196	-95.215%
2024-08-13	11.4000	11.4000	11.4000	11.4000	+3.636%	12	1,186	-95.614%
2024-08-01	11.0000	11.0000	11.0000	11.0000	+3.774%	10	1,174	-95.455%
2024-07-26	10.6000	10.6000	10.6000	10.6000	-0.935%	2	1,164	-95.283%
2024-07-24	10.7000	10.7000	10.7000	10.7000	+12.632%	1	1,163	-95.327%
2024-07-19	9.5000	9.5100	9.5000	9.5000	+6.742%	3	1,162	-94.737%
2024-07-18	8.9000	8.9000	8.9000	8.9000	-4.301%	10	1,160	-94.382%
2024-07-17	8.8500	9.3000	8.8500	9.3000	+0.324%	15	1,170	-94.624%
2024-07-16	9.2700	9.2700	9.2700	9.2700	-6.740%	1	1,185	-94.606%
2024-07-02	9.9400	9.9400	9.9400	9.9400	-14.310%	1	1,184	-94.970%
2024-06-14	11.6000	11.6000	11.6000	11.6000	+5.455%	2	1,185	-95.690%
2024-06-13	11.0000	11.0000	11.0000	11.0000	+3.093%	10	1,184	-95.455%
2024-06-12	10.6700	10.6700	10.6700	10.6700	+1.137%	1	1,174	-95.314%
2024-06-07	10.5500	10.5500	10.5500	10.5500	+2.427%	30	1,173	-95.261%
2024-05-30	10.3000	10.3000	10.3000	10.3000	-0.962%	800	1,158	-95.146%
2024-05-29	10.4000	10.4000	10.4000	10.4000	+19.266%	13	356	-95.192%
2024-04-19	8.7200	8.7200	8.7200	8.7200	-44.103%	1	356	-94.266%
2024-01-16	15.6000	15.6000	15.6000	15.6000	+2.632%	5	355	-96.795%
2024-01-12	15.2000	15.2000	15.2000	15.2000	0.000%	350	0	-96.711%