Dark

COP20261218P115
COP Dec 18 2026 115.00 Put (COP261218P00115000)
option OPRA

EOD

Sep 3, 2026

1.80-12.195%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8000	1.8000	1.8000	1.8000	-12.195%	1	964	0.000%
2026-09-01	2.0500	2.0500	2.0500	2.0500	-21.154%	15	964	-12.195%
2026-08-31	2.3300	2.6000	2.3300	2.6000	-8.451%	105	964	-30.769%
2026-08-28	2.8100	2.8500	2.7900	2.8400	+0.353%	42	940	-36.620%
2026-08-27	3.1000	3.1000	2.8100	2.8300	+8.846%	157	898	-36.396%
2026-08-26	2.6000	2.6000	2.6000	2.6000	-3.704%	11	822	-30.769%
2026-08-25	2.7000	2.7000	2.7000	2.7000	+8.871%	15	822	-33.333%
2026-08-24	2.4600	2.5000	2.3500	2.4800	-16.216%	63	822	-27.419%
2026-08-19	3.0800	3.0800	2.9000	2.9600	-7.500%	200	857	-39.189%
2026-08-18	3.2000	3.2000	3.2000	3.2000	-23.445%	13	875	-43.750%
2026-08-13	4.4100	4.4100	4.1500	4.1800	+3.210%	200	862	-56.938%
2026-08-12	4.4000	4.4000	4.0500	4.0500	-32.387%	61	1,062	-55.556%
2026-08-10	6.0200	6.0200	5.9900	5.9900	-26.049%	320	1,001	-69.950%
2026-08-06	8.1000	8.1000	8.1000	8.1000	+8.725%	1	681	-77.778%
2026-08-03	7.2000	7.4500	7.2000	7.4500	+12.879%	97	683	-75.839%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-19.708%	6	599	-72.727%
2026-07-30	8.4000	8.4000	8.1000	8.2200	-12.553%	3	596	-78.102%
2026-07-28	8.5500	9.4000	8.5500	9.4000	+16.770%	2	595	-80.851%
2026-07-27	8.0500	8.0500	8.0500	8.0500	+11.806%	1	595	-77.640%
2026-07-24	7.2500	7.2500	7.2000	7.2000	+5.882%	3	594	-75.000%
2026-07-23	6.4200	6.8000	6.4200	6.8000	-18.072%	38	591	-73.529%
2026-07-21	8.3000	8.3000	8.3000	8.3000	-2.353%	6	589	-78.313%
2026-07-20	8.7000	8.7000	8.5000	8.5000	-10.526%	5	583	-78.824%
2026-07-17	9.5000	9.5000	9.5000	9.5000	-8.213%	3	578	-81.053%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-5.909%	1	575	-82.609%
2026-07-15	10.9500	11.0000	10.9500	11.0000	+3.774%	2	575	-83.636%
2026-07-14	10.7000	10.7000	10.6000	10.6000	+3.922%	6	575	-83.019%
2026-07-13	10.2500	10.2500	10.2000	10.2000	-24.164%	2	573	-82.353%
2026-07-07	13.7000	13.9500	13.4500	13.4500	+55.491%	18	571	-86.617%
2026-06-10	8.6500	8.6500	8.6500	8.6500	-22.699%	5	553	-79.191%
2026-05-29	11.1900	11.1900	11.1900	11.1900	+25.028%	2	553	-83.914%
2026-05-22	8.9500	8.9500	8.9500	8.9500	+15.039%	17	538	-79.888%
2026-05-19	7.7800	7.7800	7.7800	7.7800	-4.305%	1	538	-76.864%
2026-05-18	8.1300	8.1300	8.1300	8.1300	-5.465%	2	536	-77.860%
2026-05-15	8.6000	8.6000	8.6000	8.6000	-8.995%	1	536	-79.070%
2026-05-14	10.0500	10.0500	9.4500	9.4500	-9.569%	10	536	-80.952%
2026-05-13	10.4500	10.4900	10.4000	10.4500	-10.069%	27	540	-82.775%
2026-05-08	11.6200	11.6200	11.6200	11.6200	+0.956%	1	540	-84.509%
2026-05-07	11.0000	11.6000	11.0000	11.5100	+11.748%	8	539	-84.361%
2026-05-06	10.3000	10.3000	10.3000	10.3000	+18.664%	3	537	-82.524%
2026-05-01	8.6800	8.6800	8.6800	8.6800	+0.930%	1	535	-79.263%
2026-04-30	8.6000	8.6000	8.6000	8.6000	-4.232%	1	535	-79.070%
2026-04-27	8.9800	8.9800	8.9800	8.9800	-14.476%	1	535	-79.955%
2026-04-20	10.5000	10.5000	10.5000	10.5000	-4.545%	10	534	-82.857%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+12.590%	10	534	-83.636%
2026-04-15	9.6500	9.7700	9.6000	9.7700	+3.936%	52	534	-81.576%
2026-04-10	9.4000	9.4000	9.4000	9.4000	+12.710%	1	509	-80.851%
2026-04-09	8.3400	8.3400	8.3400	8.3400	-18.315%	1	509	-78.417%
2026-04-08	9.9500	10.4000	9.9500	10.2100	+35.232%	33	510	-82.370%
2026-04-07	7.2000	7.5500	7.2000	7.5500	-3.205%	2	495	-76.159%
2026-04-06	7.8000	7.8000	7.8000	7.8000	+1.961%	1	494	-76.923%
2026-04-02	7.5500	7.6500	7.5500	7.6500	-10.000%	5	494	-76.471%
2026-04-01	8.5500	8.5500	8.5000	8.5000	+12.583%	2	494	-78.824%
2026-03-30	7.3000	7.5500	7.3000	7.5500	+5.891%	2	494	-76.159%
2026-03-27	7.1300	7.1300	7.1300	7.1300	-13.049%	1	492	-74.755%
2026-03-25	8.2600	8.3800	8.2000	8.2000	+1.235%	411	492	-78.049%
2026-03-24	8.1400	8.1500	8.1000	8.1000	-5.263%	38	292	-77.778%
2026-03-23	8.5000	8.5500	8.4800	8.5500	-5.629%	50	277	-78.947%
2026-03-20	8.9800	9.1000	8.9800	9.0600	-25.124%	9	269	-80.132%
2026-03-11	12.1000	12.1000	12.1000	12.1000	+0.415%	7	263	-85.124%
2026-03-05	12.0500	12.0500	12.0500	12.0500	+11.574%	46	256	-85.062%
2026-03-03	10.8000	10.8000	10.8000	10.8000	-11.257%	150	210	-83.333%
2026-03-02	12.1700	12.1700	12.1700	12.1700	-22.583%	1	60	-85.210%
2026-02-10	15.7200	15.7200	15.7200	15.7200	+1.748%	1	60	-88.550%
2026-02-09	15.4500	15.4500	15.4500	15.4500	-33.376%	50	60	-88.350%
2026-01-12	23.1900	23.1900	23.1900	23.1900	+4.932%	1	59	-92.238%
2026-01-02	22.1000	22.1000	22.1000	22.1000	-21.128%	1	59	-91.855%
2025-12-23	28.0200	28.0200	28.0200	28.0200	-2.096%	10	58	-93.576%
2025-04-28	28.6200	28.6200	28.6200	28.6200	+20.505%	1	58	-93.711%
2024-12-27	23.7500	23.7500	23.7500	23.7500	+41.791%	50	57	-92.421%
2024-10-04	17.1500	17.2500	16.6500	16.7500	-4.286%	74	57	-89.254%
2024-10-03	17.6000	17.8000	17.5000	17.5000	-4.632%	9	81	-89.714%
2024-10-02	18.3500	18.3500	18.3500	18.3500	-2.133%	1	87	-90.191%
2024-10-01	18.9000	18.9800	18.7500	18.7500	-10.714%	7	88	-90.400%
2024-09-30	21.0000	21.0000	21.0000	21.0000	-0.709%	1	95	-91.429%
2024-09-27	21.0000	21.1500	21.0000	21.1500	+7.360%	6	94	-91.489%
2024-09-25	19.1000	19.7000	19.1000	19.7000	+13.545%	12	91	-90.863%
2024-09-20	17.5800	17.7000	17.3500	17.3500	-1.977%	14	79	-89.625%
2024-09-19	17.8000	17.8000	17.6000	17.7000	-12.808%	5	83	-89.831%
2024-09-16	20.6000	20.7000	20.2500	20.3000	-3.563%	20	85	-91.133%
2024-09-13	21.1000	21.1000	21.0500	21.0500	-1.865%	4	65	-91.449%
2024-09-12	21.3500	21.5000	21.3000	21.4500	-1.379%	7	63	-91.608%
2024-09-11	22.1500	22.1500	21.5000	21.7500	+7.143%	18	56	-91.724%
2024-09-09	20.1000	20.3000	20.0500	20.3000	+27.273%	3	38	-91.133%
2024-06-28	15.9500	15.9500	15.9500	15.9500	-2.087%	1	35	-88.715%
2024-06-27	16.2900	16.2900	16.2900	16.2900	+28.268%	1	35	-88.950%
2024-04-02	13.0000	13.0000	12.7000	12.7000	-26.291%	35	35	-85.827%
2024-03-13	17.2300	17.2300	17.2300	17.2300	-9.554%	1	6	-89.553%
2024-03-11	19.0500	19.0500	19.0500	19.0500	-1.039%	5	5	-90.551%
2024-02-08	19.2500	19.2500	19.2500	19.2500	-5.637%	2	2	-90.649%
2024-01-30	20.4000	20.4000	20.4000	20.4000	0.000%	2	2	-91.176%