Dark

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

EOD

Jul 20, 2026

3.00-27.711%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.3500	3.3500	3.0000	3.0000	-27.711%	3	1,956	0.000%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-7.778%	1	1,955	-27.711%
2026-07-08	4.3200	4.5000	4.3200	4.5000	-18.919%	8	1,954	-33.333%
2026-07-07	6.0700	6.0700	5.5500	5.5500	-15.267%	6	1,961	-45.946%
2026-07-06	6.5000	6.5500	6.4000	6.5500	-1.504%	67	1,965	-54.198%
2026-07-02	6.7300	6.7400	6.6500	6.6500	+0.758%	23	1,880	-54.887%
2026-06-30	6.4200	6.6000	6.4200	6.6000	+2.326%	33	1,880	-54.545%
2026-06-29	6.2600	6.4700	6.2600	6.4500	+10.068%	79	1,877	-53.488%
2026-06-25	5.8600	5.8600	5.8600	5.8600	+16.040%	2	1,877	-48.805%
2026-06-23	5.2700	5.2700	5.0000	5.0500	-5.607%	33	1,875	-40.594%
2026-06-22	5.4500	5.4500	5.3500	5.3500	-7.759%	13	1,875	-43.925%
2026-06-18	5.5000	5.8600	5.4000	5.8000	+15.308%	507	1,367	-48.276%
2026-06-17	5.0100	5.0300	5.0100	5.0300	-1.373%	7	1,367	-40.358%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-3.774%	2	1,367	-41.176%
2026-06-15	5.3000	5.3000	5.3000	5.3000	+39.474%	2	1,365	-43.396%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+5.556%	4	1,365	-21.053%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,361	-16.667%
2026-06-08	3.9000	3.9500	3.8000	3.9000	-10.959%	13	1,361	-23.077%
2026-06-02	4.3800	4.3800	4.3800	4.3800	+0.690%	5	1,349	-31.507%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-4.396%	100	1,354	-31.034%
2026-05-27	4.5500	4.5500	4.5500	4.5500	+9.639%	100	1,454	-34.066%
2026-05-26	4.1500	4.1500	4.0500	4.1500	+22.059%	115	1,363	-27.711%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-20.375%	1	1,346	-11.765%
2026-05-14	4.2500	4.2700	4.2500	4.2700	-7.174%	20	1,347	-29.742%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-9.980%	4	1,347	-34.783%
2026-05-11	5.1100	5.1100	5.1100	5.1100	-4.664%	4	1,347	-41.292%
2026-05-08	5.3500	5.5000	5.3500	5.3600	+0.187%	4	1,347	-44.030%
2026-05-07	5.2500	5.3500	5.2200	5.3500	+7.430%	7	1,346	-43.925%
2026-05-06	4.9600	4.9800	4.7500	4.9800	+34.595%	12	1,345	-39.759%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-5.852%	3	1,337	-18.919%
2026-04-23	3.9300	3.9300	3.9300	3.9300	-19.796%	1	1,337	-23.664%
2026-04-20	4.8800	4.9500	4.8500	4.9000	-7.372%	31	1,338	-38.776%
2026-04-17	5.5300	5.5300	5.2500	5.2900	+9.298%	7	1,343	-43.289%
2026-04-14	4.8400	4.8400	4.8400	4.8400	+10.000%	1	1,343	-38.017%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+3.774%	2	1,342	-31.818%
2026-04-08	5.3500	5.3500	4.2400	4.2400	+6.000%	30	1,342	-29.245%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,314	-25.000%
2026-04-01	4.4500	4.4500	4.3000	4.3000	+7.500%	102	1,314	-30.233%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-14.347%	6	1,313	-25.000%
2026-03-19	4.6700	4.6700	4.6700	4.6700	-2.505%	10	1,313	-35.760%
2026-03-17	4.7900	4.7900	4.7900	4.7900	-12.110%	1	1,323	-37.370%
2026-03-16	5.4500	5.4500	5.4500	5.4500	+1.301%	1,035	1,322	-44.954%
2026-03-13	5.4500	5.4500	5.3800	5.3800	+2.087%	29	1,447	-44.238%
2026-03-12	5.2700	5.2700	5.2700	5.2700	-9.138%	10	1,420	-43.074%
2026-03-11	6.6400	6.6400	5.8000	5.8000	-2.521%	2	1,410	-48.276%
2026-03-09	5.9500	5.9500	5.9500	5.9500	0.000%	2	1,411	-49.580%
2026-03-06	5.9500	6.0000	5.9500	5.9500	-0.833%	65	1,411	-49.580%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-4.762%	45	1,411	-50.000%
2026-03-04	6.3500	6.3500	6.3000	6.3000	-4.255%	26	1,410	-52.381%
2026-03-02	6.5800	6.5800	6.5800	6.5800	-1.791%	6	1,410	-54.407%
2026-02-19	6.7500	6.7500	6.7000	6.7000	-4.965%	8	1,416	-55.224%
2026-02-11	7.7600	7.7900	7.0500	7.0500	-25.397%	280	1,419	-57.447%
2026-02-05	9.3500	9.4500	9.3500	9.4500	+11.834%	156	1,201	-68.254%
2026-02-04	8.4000	8.4500	8.4000	8.4500	-11.053%	16	1,201	-64.497%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,191	-68.421%
2026-01-29	10.0000	10.0000	9.3000	9.3000	-16.216%	2	1,192	-67.742%
2026-01-27	11.1000	11.1000	11.1000	11.1000	-5.932%	10	1,193	-72.973%
2026-01-26	11.8000	11.8000	11.8000	11.8000	-8.880%	8	1,193	-74.576%
2026-01-07	12.9500	12.9500	12.9500	12.9500	+19.355%	1	1,189	-76.834%
2026-01-05	10.6500	10.8500	10.6500	10.8500	-42.684%	2	1,188	-72.350%
2025-11-07	18.9300	18.9300	18.9300	18.9300	+26.622%	5	1,188	-84.152%
2025-09-18	14.9500	14.9500	14.9500	14.9500	-4.289%	10	1,183	-79.933%
2025-09-08	15.6200	15.6200	15.6200	15.6200	+25.866%	5	1,173	-80.794%
2025-08-27	12.4000	12.4100	12.4000	12.4100	-4.538%	10	1,173	-75.826%
2025-08-22	13.0000	13.0000	13.0000	13.0000	-12.752%	5	1,163	-76.923%
2025-07-09	14.9000	15.0000	14.8000	14.9000	-18.934%	13	1,163	-79.866%
2025-06-25	18.3800	18.3800	18.3800	18.3800	+12.416%	1	1,163	-83.678%
2025-06-11	16.3500	16.3500	16.3500	16.3500	-22.031%	1	1,164	-81.651%
2025-05-22	20.9700	20.9700	20.9700	20.9700	+18.074%	1	1,165	-85.694%
2025-05-12	17.7500	17.7600	17.7500	17.7600	-8.689%	6	1,164	-83.108%
2025-05-08	19.4500	19.4500	19.4500	19.4500	+4.570%	5	1,164	-84.576%
2025-04-29	18.5000	18.6000	18.5000	18.6000	-16.027%	5	1,164	-83.871%
2025-04-21	22.0500	22.1500	22.0500	22.1500	+3.844%	9	1,164	-86.456%
2025-04-16	21.3300	21.3300	21.3300	21.3300	+87.105%	1	1,164	-85.935%
2025-04-01	11.3000	11.4000	11.2500	11.4000	-43.028%	4	1,163	-73.684%
2025-03-05	20.0100	20.0100	20.0100	20.0100	+46.809%	1	1,163	-85.007%
2025-02-28	13.6300	13.6300	13.6300	13.6300	+1.716%	2	1,164	-77.990%
2025-02-18	13.5000	13.5100	13.3000	13.4000	+0.075%	147	1,165	-77.612%
2025-02-14	13.0500	13.4000	13.0500	13.3900	-4.357%	168	1,170	-77.595%
2025-02-13	14.1100	14.2300	14.0000	14.0000	+9.204%	316	1,170	-78.571%
2025-02-07	12.9500	12.9500	12.8200	12.8200	+1.344%	10	1,170	-76.599%
2025-02-06	12.6500	12.6500	12.6500	12.6500	+13.453%	22	1,170	-76.285%
2025-01-15	11.3500	11.3500	11.1500	11.1500	-4.701%	11	1,179	-73.094%
2025-01-14	11.7000	11.7000	11.6000	11.7000	-16.309%	13	1,178	-74.359%
2024-12-18	14.0600	14.1500	13.9800	13.9800	+11.840%	101	1,178	-78.541%
2024-12-11	12.5000	12.5000	12.5000	12.5000	+1.626%	1	1,264	-76.000%
2024-12-10	12.3000	12.3000	12.3000	12.3000	+37.430%	5	1,264	-75.610%
2024-11-20	8.9500	8.9500	8.9500	8.9500	+1.474%	4	1,269	-66.480%
2024-11-18	8.8200	8.8200	8.8200	8.8200	-9.538%	16	1,266	-65.986%
2024-11-06	9.7500	9.7500	9.7500	9.7500	-20.667%	10	1,250	-69.231%
2024-10-18	12.3000	12.3000	12.2900	12.2900	+3.191%	12	1,256	-75.590%
2024-10-16	11.9100	11.9100	11.9100	11.9100	-1.162%	3	1,250	-74.811%
2024-10-15	12.0600	12.0600	12.0500	12.0500	+5.517%	3	1,247	-75.104%
2024-10-14	11.4200	11.4200	11.4200	11.4200	+7.331%	3	1,244	-73.730%
2024-10-11	10.6400	10.6400	10.6400	10.6400	-2.206%	6	1,241	-71.805%
2024-10-09	10.8800	10.8800	10.8800	10.8800	+6.771%	1	1,238	-72.426%
2024-10-04	10.1900	10.1900	10.1900	10.1900	-24.686%	6	1,237	-70.559%
2024-09-26	13.7000	13.7000	13.5300	13.5300	+10.359%	6	1,234	-77.827%
2024-09-25	12.1700	12.2600	12.1700	12.2600	+11.455%	3	1,231	-75.530%
2024-09-24	11.0000	11.0000	11.0000	11.0000	-1.168%	3	1,228	-72.727%
2024-09-23	11.1300	11.1300	11.1300	11.1300	+10.746%	3	1,225	-73.046%
2024-09-20	10.0500	10.0500	10.0500	10.0500	-12.685%	10	1,222	-70.149%
2024-09-18	11.5100	11.5100	11.5100	11.5100	-8.287%	3	1,217	-73.936%
2024-09-16	12.5800	12.5800	12.5500	12.5500	-7.653%	3	1,214	-76.096%
2024-09-13	13.5900	13.5900	13.5900	13.5900	-2.230%	10	1,211	-77.925%
2024-09-11	13.9600	13.9600	13.9000	13.9000	+1.832%	6	1,206	-78.417%
2024-09-10	13.3800	13.6500	13.3800	13.6500	+30.622%	6	1,202	-78.022%
2024-08-19	10.3000	10.4500	9.9300	10.4500	-8.333%	12	1,196	-71.292%
2024-08-13	11.4000	11.4000	11.4000	11.4000	+3.636%	12	1,186	-73.684%
2024-08-01	11.0000	11.0000	11.0000	11.0000	+3.774%	10	1,174	-72.727%
2024-07-26	10.6000	10.6000	10.6000	10.6000	-0.935%	2	1,164	-71.698%
2024-07-24	10.7000	10.7000	10.7000	10.7000	+12.632%	1	1,163	-71.963%
2024-07-19	9.5000	9.5100	9.5000	9.5000	+6.742%	3	1,162	-68.421%
2024-07-18	8.9000	8.9000	8.9000	8.9000	-4.301%	10	1,160	-66.292%
2024-07-17	8.8500	9.3000	8.8500	9.3000	+0.324%	15	1,170	-67.742%
2024-07-16	9.2700	9.2700	9.2700	9.2700	-6.740%	1	1,185	-67.638%
2024-07-02	9.9400	9.9400	9.9400	9.9400	-14.310%	1	1,184	-69.819%
2024-06-14	11.6000	11.6000	11.6000	11.6000	+5.455%	2	1,185	-74.138%
2024-06-13	11.0000	11.0000	11.0000	11.0000	+3.093%	10	1,184	-72.727%
2024-06-12	10.6700	10.6700	10.6700	10.6700	+1.137%	1	1,174	-71.884%
2024-06-07	10.5500	10.5500	10.5500	10.5500	+2.427%	30	1,173	-71.564%
2024-05-30	10.3000	10.3000	10.3000	10.3000	-0.962%	800	1,158	-70.874%
2024-05-29	10.4000	10.4000	10.4000	10.4000	+19.266%	13	356	-71.154%
2024-04-19	8.7200	8.7200	8.7200	8.7200	-44.103%	1	356	-65.596%
2024-01-16	15.6000	15.6000	15.6000	15.6000	+2.632%	5	355	-80.769%
2024-01-12	15.2000	15.2000	15.2000	15.2000	0.000%	350	0	-80.263%