Dark

COP20261218P110
COP Dec 18 2026 110.00 Put (COP261218P00110000)
option OPRA

EOD

Aug 31, 2026

1.60-14.439%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.6000	1.6000	1.6000	1.6000	-14.439%	1	1,780	0.000%
2026-08-27	2.0500	2.0900	1.8700	1.8700	+14.724%	10	1,779	-14.439%
2026-08-25	1.6300	1.6300	1.6300	1.6300	+9.396%	5	1,772	-1.840%
2026-08-24	1.6100	1.6500	1.4900	1.4900	-33.184%	8	1,772	+7.383%
2026-08-18	2.4000	2.4000	2.2300	2.2300	-15.209%	11	1,767	-28.251%
2026-08-17	2.6300	2.6300	2.6300	2.6300	-2.952%	3	1,774	-39.163%
2026-08-14	2.7100	2.7100	2.7100	2.7100	-16.871%	1	1,771	-40.959%
2026-08-13	3.2100	3.2900	3.2100	3.2600	+8.667%	5	1,771	-50.920%
2026-08-11	3.6500	3.7000	3.0000	3.0000	-26.829%	57	1,769	-46.667%
2026-08-10	4.2200	4.2200	4.1000	4.1000	-23.364%	321	1,803	-60.976%
2026-08-07	5.1500	5.3500	5.1500	5.3500	-6.957%	52	1,994	-70.093%
2026-08-06	5.6000	6.0500	5.6000	5.7500	+8.491%	111	1,946	-72.174%
2026-08-04	5.3000	5.3000	5.3000	5.3000	-0.935%	6	1,871	-69.811%
2026-08-03	5.2000	5.3500	5.2000	5.3500	+9.631%	15	1,868	-70.093%
2026-07-31	5.0000	5.0000	4.8800	4.8800	-15.862%	21	1,862	-67.213%
2026-07-30	6.2500	6.2500	5.8000	5.8000	-10.769%	403	1,847	-72.414%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+7.438%	3	1,552	-75.385%
2026-07-27	6.0500	6.0500	6.0500	6.0500	+14.151%	1	1,555	-73.554%
2026-07-24	5.0000	5.3000	5.0000	5.3000	+9.278%	7	1,556	-69.811%
2026-07-23	4.7800	4.8500	4.7500	4.8500	-6.551%	343	1,555	-67.010%
2026-07-22	5.3500	5.3500	5.1900	5.1900	-13.787%	7	1,262	-69.171%
2026-07-21	6.0000	6.2500	6.0000	6.0200	-3.526%	90	1,265	-73.422%
2026-07-20	6.3800	6.3800	6.2400	6.2400	-21.013%	4	1,177	-74.359%
2026-07-16	7.9000	7.9000	7.9000	7.9000	-7.059%	3	1,174	-79.747%
2026-07-14	8.6000	8.6000	8.5000	8.5000	+11.111%	29	1,171	-81.176%
2026-07-13	8.1000	8.1000	7.6500	7.6500	-20.313%	2	1,171	-79.085%
2026-07-10	9.6000	9.6000	9.6000	9.6000	+2.674%	1	1,171	-83.333%
2026-07-09	9.3500	9.3500	9.3500	9.3500	+5.293%	1	1,170	-82.888%
2026-07-08	9.0000	9.0000	8.8800	8.8800	-14.203%	2	1,170	-81.982%
2026-07-07	10.5500	10.5500	10.3500	10.3500	-13.750%	6	1,170	-84.541%
2026-07-06	11.9500	12.0000	11.9500	12.0000	+20.846%	9	1,164	-86.667%
2026-06-22	9.9300	9.9300	9.9300	9.9300	-3.779%	8	1,160	-83.887%
2026-06-18	10.3200	10.3200	10.3200	10.3200	+14.033%	2	832	-84.496%
2026-06-17	9.0500	9.0500	9.0500	9.0500	+3.429%	320	832	-82.320%
2026-06-15	9.3000	9.3000	8.7500	8.7500	+28.676%	39	832	-81.714%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-15.423%	1	795	-76.471%
2026-06-09	8.0400	8.0400	8.0400	8.0400	+16.522%	1	795	-80.100%
2026-06-08	6.8000	6.9000	6.8000	6.9000	-9.804%	2	794	-76.812%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-8.711%	45	793	-79.085%
2026-05-28	8.3800	8.3800	8.3800	8.3800	+1.208%	3	750	-80.907%
2026-05-27	8.2800	8.2800	8.2800	8.2800	+7.532%	1	747	-80.676%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-15.385%	2	746	-79.221%
2026-05-08	9.1000	9.1000	9.1000	9.1000	+31.884%	1	744	-82.418%
2026-05-05	6.9000	6.9000	6.9000	6.9000	+2.222%	50	744	-76.812%
2026-05-01	6.7000	6.7500	6.7000	6.7500	+4.651%	4	744	-76.296%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-5.147%	1	744	-75.194%
2026-04-28	6.8000	6.8000	6.8000	6.8000	-11.111%	52	743	-76.471%
2026-04-24	7.6500	7.6500	7.6500	7.6500	+15.559%	2	691	-79.085%
2026-04-23	6.5000	6.9100	6.4500	6.6200	-7.413%	80	691	-75.831%
2026-04-22	7.1400	7.1800	6.8500	7.1500	-6.045%	70	711	-77.622%
2026-04-15	7.6000	7.6500	7.5500	7.6100	+6.434%	23	748	-78.975%
2026-04-09	7.1500	7.1500	7.1500	7.1500	+3.924%	1	743	-77.622%
2026-04-08	8.0000	8.1900	6.8800	6.8800	+13.719%	44	742	-76.744%
2026-04-07	6.0500	6.0500	6.0500	6.0500	-4.724%	3	722	-73.554%
2026-04-06	6.3500	6.3500	6.3500	6.3500	-4.511%	1	720	-74.803%
2026-04-01	6.8000	6.8000	6.6500	6.6500	+9.016%	6	720	-75.940%
2026-03-31	6.0000	6.1000	5.8000	6.1000	-2.400%	4	725	-73.770%
2026-03-30	5.9000	6.2500	5.8000	6.2500	+5.042%	8	722	-74.400%
2026-03-27	5.7300	5.9500	5.7300	5.9500	-10.526%	6	714	-73.109%
2026-03-25	6.6500	6.6500	6.6500	6.6500	+3.906%	1	711	-75.940%
2026-03-24	6.4000	6.5000	6.3500	6.4000	-8.571%	21	710	-75.000%
2026-03-23	6.9500	7.0000	6.9500	7.0000	-3.714%	10	700	-77.143%
2026-03-20	7.2700	7.2700	7.2700	7.2700	-14.370%	1	703	-77.992%
2026-03-12	8.4900	8.4900	8.4900	8.4900	-13.367%	1	703	-81.154%
2026-03-05	9.8000	9.8000	9.8000	9.8000	+12.000%	50	702	-83.673%
2026-03-03	8.7500	8.7500	8.7500	8.7500	-11.794%	150	702	-81.714%
2026-03-02	9.8000	9.9200	9.8000	9.9200	-11.822%	22	702	-83.871%
2026-02-23	11.2500	11.2500	11.2500	11.2500	-2.597%	11	720	-85.778%
2026-02-20	11.5500	11.5500	11.5500	11.5500	+6.944%	31	709	-86.147%
2026-02-19	10.5000	10.8200	10.5000	10.8000	-11.837%	183	709	-85.185%
2026-02-17	12.2500	12.2500	12.2500	12.2500	+10.360%	7	583	-86.939%
2026-02-13	11.0500	11.1500	11.0500	11.1000	-3.478%	50	585	-85.586%
2026-02-12	11.5000	11.5000	11.5000	11.5000	-0.862%	17	585	-86.087%
2026-02-11	11.6000	11.6000	11.6000	11.6000	-7.200%	17	568	-86.207%
2026-02-10	12.5000	12.5000	12.5000	12.5000	0.000%	17	585	-87.200%
2026-02-09	12.5000	12.5000	12.5000	12.5000	-14.089%	3	568	-87.200%
2026-01-29	14.5500	14.5500	14.5500	14.5500	-15.896%	1	568	-89.003%
2026-01-15	17.3000	17.3000	17.3000	17.3000	+3.284%	1	568	-90.751%
2026-01-09	16.7500	16.7500	16.7500	16.7500	-20.238%	10	569	-90.448%
2025-10-03	21.0000	21.0000	21.0000	21.0000	+19.795%	9	574	-92.381%
2025-09-02	17.5200	17.5400	17.5200	17.5300	-3.681%	8	565	-90.873%
2025-08-25	18.3000	18.3000	18.2000	18.2000	-26.761%	6	568	-91.209%
2025-06-25	24.8500	24.8500	24.8500	24.8500	+2.053%	1	566	-93.561%
2025-05-12	24.3500	24.3500	24.3500	24.3500	+40.023%	7	566	-93.429%
2025-02-20	17.3900	17.3900	17.3900	17.3900	-4.817%	2	573	-90.799%
2025-02-19	18.2700	18.2700	18.2700	18.2700	+11.538%	8	575	-91.242%
2025-01-27	16.3900	16.3900	16.3800	16.3800	+3.019%	2	567	-90.232%
2025-01-15	15.9000	15.9000	15.9000	15.9000	-21.559%	5	565	-89.937%
2024-12-17	20.3100	20.3100	20.2700	20.2700	+13.557%	7	560	-92.107%
2024-09-16	18.1000	18.1500	17.8000	17.8500	+2.586%	25	553	-91.036%
2024-09-09	17.3500	17.4500	17.3500	17.4000	+1.163%	3	578	-90.805%
2024-09-06	17.5000	17.5000	17.2000	17.2000	+4.559%	4	575	-90.698%
2024-09-05	15.9000	16.4500	15.9000	16.4500	+7.516%	13	573	-90.274%
2024-09-03	15.0600	15.7000	15.0600	15.3000	+2.000%	22	560	-89.542%
2024-08-23	15.0000	15.0000	15.0000	15.0000	+9.489%	40	558	-89.333%
2024-07-15	13.7000	13.7000	13.7000	13.7000	-5.517%	35	558	-88.321%
2024-07-09	14.5000	14.5000	14.5000	14.5000	-1.024%	2	593	-88.966%
2024-06-21	14.6500	14.6500	14.6500	14.6500	-7.278%	26	591	-89.078%
2024-06-14	15.3000	15.8000	15.3000	15.8000	+8.591%	40	578	-89.873%
2024-06-06	14.8800	14.8800	14.5500	14.5500	+4.676%	5	558	-89.003%
2024-06-03	13.9000	13.9000	13.9000	13.9000	-3.806%	3	553	-88.489%
2024-05-30	14.4500	14.4500	14.4500	14.4500	+14.683%	6	550	-88.927%
2024-05-10	12.6000	12.6000	12.6000	12.6000	-0.395%	2	550	-87.302%
2024-05-08	12.6500	12.6500	12.6500	12.6500	+11.947%	1	551	-87.352%
2024-04-24	11.3000	11.3000	11.3000	11.3000	-1.739%	250	552	-85.841%
2024-04-19	11.5000	11.5000	11.5000	11.5000	-31.953%	300	302	-86.087%
2024-03-05	16.9000	16.9000	16.9000	16.9000	-2.481%	1	2	-90.533%
2024-02-16	17.3300	17.3300	17.3300	17.3300	0.000%	2	0	-90.767%