Dark

COP20261218P105
COP Dec 18 2026 105.00 Put (COP261218P00105000)
option OPRA

EOD

Sep 3, 2026

0.7900-14.130%(-0.1300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8000	0.8000	0.7900	0.7900	-14.130%	7	912	0.000%
2026-09-01	0.9200	0.9200	0.9200	0.9200	-5.155%	3	912	-14.130%
2026-08-31	0.9700	0.9700	0.9700	0.9700	-26.515%	2	912	-18.557%
2026-08-27	1.3300	1.3300	1.3200	1.3200	+18.919%	2	912	-40.152%
2026-08-24	1.1000	1.1100	1.0300	1.1100	-32.317%	33	911	-28.829%
2026-08-17	1.7000	1.7000	1.6400	1.6400	-6.818%	6	895	-51.829%
2026-08-14	1.7900	1.8000	1.7600	1.7600	-18.519%	15	901	-55.114%
2026-08-13	1.9200	2.1600	1.8600	2.1600	+7.463%	19	916	-63.426%
2026-08-11	2.0600	2.0600	1.9900	2.0100	-52.143%	16	916	-60.697%
2026-08-06	4.1500	4.2000	4.1500	4.2000	+1.205%	74	931	-81.190%
2026-08-05	3.7500	4.1500	3.7500	4.1500	+7.792%	7	857	-80.964%
2026-08-04	4.1000	4.1000	3.8500	3.8500	+8.451%	14	860	-79.481%
2026-08-03	3.5500	3.5500	3.5500	3.5500	+5.970%	4	871	-77.746%
2026-07-31	3.8000	3.8000	3.3500	3.3500	-19.277%	234	867	-76.418%
2026-07-30	4.3500	4.5000	4.1500	4.1500	+22.059%	434	850	-80.964%
2026-07-24	3.5000	3.5000	3.4000	3.4000	+6.250%	2	537	-76.765%
2026-07-23	3.2800	3.2800	3.2000	3.2000	-14.667%	341	535	-75.313%
2026-07-22	3.7200	3.7500	3.7200	3.7500	-11.765%	12	637	-78.933%
2026-07-21	4.3500	4.4500	4.2500	4.2500	-5.556%	30	639	-81.412%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-12.281%	2	609	-82.444%
2026-07-17	4.9000	5.1300	4.9000	5.1300	-7.568%	3	607	-84.600%
2026-07-16	5.5500	5.5500	5.5500	5.5500	-3.478%	5	607	-85.766%
2026-07-15	5.8000	5.8000	5.6000	5.7500	-5.738%	52	604	-86.261%
2026-07-14	6.2500	6.2500	6.1000	6.1000	+11.722%	48	554	-87.049%
2026-07-13	5.6500	5.7000	5.4600	5.4600	-16.000%	10	508	-85.531%
2026-07-08	6.1000	6.5700	6.1000	6.5000	-27.778%	298	508	-87.846%
2026-07-06	9.0600	9.0600	9.0000	9.0000	0.000%	3	248	-91.222%
2026-07-02	9.0500	9.0500	9.0000	9.0000	-0.332%	3	245	-91.222%
2026-06-30	8.9500	9.0500	8.9500	9.0300	+10.122%	7	245	-91.251%
2026-06-25	8.2000	8.2000	8.2000	8.2000	+4.459%	6	245	-90.366%
2026-06-24	7.8500	7.8500	7.8500	7.8500	+12.950%	2	239	-89.936%
2026-06-23	7.2700	7.2700	6.9000	6.9500	-11.125%	24	239	-88.633%
2026-06-18	7.8500	7.9400	7.8200	7.8200	+42.441%	19	199	-89.898%
2026-06-12	6.5000	6.5000	5.4900	5.4900	+4.571%	3	199	-85.610%
2026-06-11	5.1000	5.2500	5.1000	5.2500	+7.143%	5	197	-84.952%
2026-06-10	5.1500	5.1500	4.9000	4.9000	-19.408%	4	192	-83.878%
2026-06-09	6.0200	6.0800	6.0200	6.0800	+14.717%	5	191	-87.007%
2026-06-08	5.2500	5.4200	5.1000	5.3000	-6.195%	15	188	-85.094%
2026-06-05	5.6000	5.6500	5.6000	5.6500	+5.805%	12	185	-86.018%
2026-06-04	5.3400	5.3400	5.3400	5.3400	-1.111%	2	185	-85.206%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-4.425%	4	185	-85.370%
2026-06-02	5.6500	5.6500	5.6500	5.6500	-5.833%	1	185	-86.018%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+15.607%	3	185	-86.833%
2026-05-22	5.2000	5.2000	5.1900	5.1900	+1.765%	2	185	-84.778%
2026-05-15	5.1000	5.1500	4.9800	5.1000	-19.304%	17	185	-84.510%
2026-05-12	6.3300	6.3300	6.3200	6.3200	+20.381%	2	174	-87.500%
2026-05-04	5.2000	5.2500	5.2000	5.2500	+7.143%	5	174	-84.952%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-9.259%	1	173	-83.878%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-6.087%	1	173	-85.370%
2026-04-27	5.7500	5.7500	5.7500	5.7500	+13.189%	10	173	-86.261%
2026-04-23	5.0000	5.0800	5.0000	5.0800	-23.030%	2	173	-84.449%
2026-04-20	6.6000	6.6000	6.6000	6.6000	+15.789%	1	173	-88.030%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-4.202%	1	172	-86.140%
2026-04-15	5.9000	5.9500	5.9000	5.9500	+25.263%	2	172	-86.723%
2026-04-07	4.6000	4.7500	4.6000	4.7500	-8.654%	2	171	-83.368%
2026-04-02	5.2000	5.2000	5.2000	5.2000	-3.704%	1	168	-84.808%
2026-04-01	5.4000	5.5000	5.4000	5.4000	+16.129%	5	168	-85.370%
2026-03-31	4.6500	4.7500	4.6000	4.6500	-8.824%	19	163	-83.011%
2026-03-30	4.8000	5.1000	4.8000	5.1000	+4.082%	4	144	-84.510%
2026-03-26	4.9500	4.9500	4.9000	4.9000	-6.667%	8	140	-83.878%
2026-03-25	5.5000	5.5000	5.2300	5.2500	+0.962%	11	133	-84.952%
2026-03-24	5.1000	5.2000	5.0500	5.2000	-5.455%	16	134	-84.808%
2026-03-23	5.4000	5.5500	5.4000	5.5000	-29.306%	30	130	-85.636%
2026-03-11	7.7700	7.7800	7.7700	7.7800	+1.039%	2	145	-89.846%
2026-03-05	7.6500	7.7000	7.6500	7.7000	-4.938%	55	165	-89.740%
2026-03-04	8.1000	8.1000	8.1000	8.1000	+3.846%	1	124	-90.247%
2026-03-02	7.9500	7.9500	7.8000	7.8000	-14.754%	36	123	-89.872%
2026-02-20	9.2000	9.4500	9.1500	9.1500	+6.395%	6	128	-91.366%
2026-02-19	8.3000	8.7000	8.3000	8.6000	-7.527%	63	122	-90.814%
2026-02-18	9.3000	9.3000	9.3000	9.3000	-7.000%	1	91	-91.505%
2026-02-17	8.7500	10.0000	8.7500	10.0000	+6.952%	16	91	-92.100%
2026-02-12	8.9000	9.3500	8.9000	9.3500	+1.630%	18	86	-91.551%
2026-02-11	9.5000	9.5000	9.2000	9.2000	-7.071%	25	68	-91.413%
2026-02-09	10.4000	10.4000	9.9000	9.9000	-15.385%	37	71	-92.020%
2026-01-29	11.7000	11.7000	11.7000	11.7000	-15.827%	1	45	-93.248%
2026-01-09	13.3700	13.9000	13.3700	13.9000	-4.204%	5	45	-94.317%
2026-01-08	14.5100	14.5100	14.5100	14.5100	+6.300%	1	46	-94.555%
2026-01-05	12.9000	13.6500	12.9000	13.6500	-29.457%	2	46	-94.212%
2025-07-07	19.3500	19.3500	19.3500	19.3500	+19.592%	2	46	-95.917%
2025-03-17	16.3700	16.4000	16.1800	16.1800	-26.287%	24	45	-95.117%
2025-03-04	21.9900	21.9900	21.9500	21.9500	+36.505%	3	69	-96.401%
2025-02-27	15.9500	16.0800	15.9500	16.0800	-7.320%	6	66	-95.087%
2025-02-26	17.5000	17.5200	17.3300	17.3500	+3.768%	24	69	-95.447%
2025-02-13	16.7200	16.7200	16.7200	16.7200	+11.839%	1	94	-95.275%
2025-02-06	14.9500	14.9500	14.9500	14.9500	-2.796%	28	94	-94.716%
2025-02-05	15.4000	15.4100	15.3800	15.3800	+5.342%	8	103	-94.863%
2025-01-30	14.4500	14.6000	14.4500	14.6000	+0.968%	2	111	-94.589%
2025-01-29	14.5000	14.5000	14.3200	14.4600	+4.404%	52	111	-94.537%
2025-01-27	13.8500	13.8500	13.8500	13.8500	+4.449%	1	163	-94.296%
2025-01-23	13.2000	13.2600	13.2000	13.2600	+0.837%	80	164	-94.042%
2025-01-17	13.1500	13.1500	13.1500	13.1500	-0.379%	10	164	-93.992%
2025-01-16	13.2000	13.2000	13.2000	13.2000	-6.714%	5	164	-94.015%
2025-01-14	14.1500	14.1500	14.1500	14.1500	+1.725%	2	164	-94.417%
2025-01-13	13.9600	13.9600	13.9100	13.9100	-17.153%	148	164	-94.321%
2024-12-18	16.7500	16.7900	16.4600	16.7900	+52.221%	32	17	-95.295%
2024-11-19	11.0300	11.0300	11.0300	11.0300	+1.565%	4	40	-92.838%
2024-11-18	10.8600	10.8600	10.8600	10.8600	+0.092%	1	36	-92.726%
2024-11-15	11.1000	11.1000	10.8500	10.8500	-4.573%	6	36	-92.719%
2024-11-13	11.3700	11.3700	11.3700	11.3700	-14.447%	3	33	-93.052%
2024-10-08	13.2900	13.2900	13.2900	13.2900	+9.203%	5	30	-94.056%
2024-10-04	12.1700	12.1700	12.1700	12.1700	-23.603%	2	25	-93.509%
2024-09-26	15.9300	15.9300	15.9300	15.9300	+0.823%	1	25	-95.041%
2024-09-13	15.8500	15.8500	15.8000	15.8000	-2.769%	4	24	-95.000%
2024-09-12	16.2500	16.2500	16.2000	16.2500	-0.915%	5	26	-95.138%
2024-09-11	16.3500	16.9000	16.0500	16.4000	+6.149%	17	29	-95.183%
2024-09-10	15.4500	15.4500	15.4500	15.4500	+2.658%	1	33	-94.887%
2024-09-09	15.0500	15.0500	15.0500	15.0500	+1.347%	2	32	-94.751%
2024-09-06	14.8500	14.8500	14.8500	14.8500	+7.220%	2	30	-94.680%
2024-09-05	13.8500	13.8500	13.8500	13.8500	+2.214%	2	29	-94.296%
2024-09-04	13.0500	13.5500	13.0200	13.5500	+4.231%	8	27	-94.170%
2024-09-03	13.1000	13.1000	13.0000	13.0000	+5.691%	2	19	-93.923%
2024-08-19	12.3000	12.3000	12.3000	12.3000	-25.859%	1	17	-93.577%
2024-08-06	16.5900	16.5900	16.5900	16.5900	+8.502%	1	18	-95.238%
2024-08-05	15.2900	15.2900	15.2900	15.2900	-0.650%	1	19	-94.833%
2024-08-02	15.3900	15.3900	15.3900	15.3900	+21.181%	2	18	-94.867%
2024-07-23	12.7000	12.7000	12.7000	12.7000	+20.952%	2	17	-93.780%
2024-07-17	10.5000	10.5000	10.5000	10.5000	-10.410%	13	15	-92.476%
2024-07-02	11.7200	11.7200	11.7200	11.7200	+0.601%	1	2	-93.259%
2024-06-03	11.6500	11.6500	11.6500	11.6500	+6.881%	1	1	-93.219%
2024-03-25	10.9000	10.9000	10.9000	10.9000	-24.828%	1	1	-92.752%
2024-02-28	14.5000	14.5000	14.5000	14.5000	-2.685%	1	1	-94.552%
2024-02-16	15.0000	15.0000	14.9000	14.9000	0.000%	4	0	-94.698%