Dark

COP20261218P120
COP Dec 18 2026 120.00 Put (COP261218P00120000)
option OPRA

EOD

Sep 3, 2026

2.85-9.524%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7700	2.8500	2.7500	2.8500	-9.524%	17	2,799	0.000%
2026-09-01	3.0500	3.1500	3.0500	3.1500	-17.105%	144	2,790	-9.524%
2026-08-31	3.6500	3.8000	3.6500	3.8000	-10.588%	101	2,715	-25.000%
2026-08-28	4.2000	4.2500	4.2000	4.2500	+0.236%	89	2,720	-32.941%
2026-08-27	4.7000	4.7500	4.2400	4.2400	+10.130%	84	2,720	-32.783%
2026-08-25	3.8500	3.9000	3.8000	3.8500	+10.000%	54	2,687	-25.974%
2026-08-21	3.6500	3.6500	3.4500	3.5000	-4.110%	207	2,667	-18.571%
2026-08-20	3.4000	3.6500	3.4000	3.6500	-15.116%	44	2,712	-21.918%
2026-08-19	4.2000	4.4000	4.2000	4.3000	-8.511%	773	2,696	-33.721%
2026-08-18	4.6500	4.8000	4.6500	4.7000	-15.315%	52	2,720	-39.362%
2026-08-17	5.6500	5.6500	5.5500	5.5500	-7.500%	46	2,687	-48.649%
2026-08-14	6.3000	6.3000	6.0000	6.0000	-7.692%	4	2,687	-52.500%
2026-08-13	6.2100	6.5000	5.9500	6.5000	+10.169%	220	2,687	-56.154%
2026-08-12	6.2500	6.3000	5.7500	5.9000	-19.728%	87	2,688	-51.695%
2026-08-11	7.3500	7.3500	7.3500	7.3500	-9.259%	1	2,696	-61.224%
2026-08-10	8.1000	8.1000	8.1000	8.1000	-19.000%	1	2,696	-64.815%
2026-08-07	10.0000	10.0000	10.0000	10.0000	-7.407%	1	2,696	-71.500%
2026-08-06	10.8000	10.8000	10.8000	10.8000	-5.263%	1	2,696	-73.611%
2026-08-05	11.4000	11.4000	11.4000	11.4000	+11.220%	1	2,697	-75.000%
2026-08-04	10.0000	10.2500	10.0000	10.2500	+4.592%	11	2,697	-72.195%
2026-08-03	9.5500	9.8000	9.5500	9.8000	-1.010%	19	2,697	-70.918%
2026-07-31	9.9000	9.9000	9.9000	9.9000	-4.808%	3	2,687	-71.212%
2026-07-30	10.4000	10.4000	10.4000	10.4000	+0.483%	41	2,688	-72.596%
2026-07-29	10.3500	10.3500	10.3500	10.3500	-17.530%	1	2,688	-72.464%
2026-07-28	11.6000	12.5500	11.6000	12.5500	+18.396%	2	2,688	-77.291%
2026-07-27	10.9000	10.9000	10.5500	10.6000	+10.417%	2,503	2,675	-73.113%
2026-07-24	9.6000	9.6000	9.6000	9.6000	+4.348%	4	236	-70.313%
2026-07-23	8.6000	9.2000	8.6000	9.2000	-5.155%	4	236	-69.022%
2026-07-22	9.6100	10.0500	9.6000	9.7000	-11.172%	12	233	-70.619%
2026-07-21	11.1000	11.1000	10.7200	10.9200	-4.545%	12	232	-73.901%
2026-07-20	11.4400	11.4400	11.4400	11.4400	-15.758%	1	222	-75.087%
2026-07-16	13.5800	13.5800	13.5800	13.5800	-11.358%	1	221	-79.013%
2026-07-08	15.3200	15.3200	15.3200	15.3200	-17.590%	1	220	-81.397%
2026-06-26	18.5900	18.5900	18.5900	18.5900	+21.265%	2	221	-84.669%
2026-06-16	15.3300	15.3300	15.3300	15.3300	+33.073%	2	223	-81.409%
2026-06-11	11.5200	11.5200	11.5200	11.5200	-3.437%	1	223	-75.260%
2026-06-08	11.8500	11.9300	11.8000	11.9300	-3.790%	9	222	-76.111%
2026-06-05	12.4000	12.4000	12.4000	12.4000	-2.516%	1	219	-77.016%
2026-06-01	12.7200	12.7200	12.7200	12.7200	-4.433%	1	219	-77.594%
2026-05-27	13.4000	14.0000	13.3100	13.3100	+5.635%	22	219	-78.588%
2026-05-26	12.6000	12.6000	12.6000	12.6000	+11.013%	30	220	-77.381%
2026-05-22	11.3500	11.3500	11.3500	11.3500	+15.698%	12	226	-74.890%
2026-05-19	9.8100	9.8100	9.8100	9.8100	-6.571%	1	226	-70.948%
2026-05-18	10.6000	10.6000	10.5000	10.5000	-3.315%	61	180	-72.857%
2026-05-15	10.9500	10.9500	10.8000	10.8600	-8.893%	7	180	-73.757%
2026-05-14	11.9000	11.9200	11.9000	11.9200	-9.216%	20	181	-76.091%
2026-05-13	13.1300	13.1300	13.1300	13.1300	-8.693%	4	177	-78.294%
2026-05-08	14.4000	14.4000	14.3800	14.3800	+0.279%	2	177	-80.181%
2026-05-07	14.3400	14.3400	14.3400	14.3400	+12.913%	4	176	-80.126%
2026-05-06	12.8200	12.8200	12.5500	12.7000	+18.692%	24	173	-77.559%
2026-05-04	10.8500	10.8500	10.7000	10.7000	+4.390%	2	170	-73.364%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-30.743%	1	170	-72.195%
2026-04-17	14.8000	14.8000	14.8000	14.8000	+29.032%	1	170	-80.743%
2026-04-16	11.4700	11.4700	11.4700	11.4700	-0.864%	1	171	-75.153%
2026-04-10	11.6000	11.6000	11.5500	11.5700	+21.789%	4	171	-75.367%
2026-04-02	9.2000	9.5000	9.2000	9.5000	+3.261%	6	163	-70.000%
2026-03-31	9.2000	9.2000	9.2000	9.2000	-5.155%	1	163	-69.022%
2026-03-30	9.0000	9.7000	9.0000	9.7000	+8.989%	35	163	-70.619%
2026-03-27	8.9500	8.9500	8.9000	8.9000	+1.136%	6	134	-67.978%
2026-03-26	9.5500	9.5500	8.8000	8.8000	-12.438%	17	130	-67.614%
2026-03-25	10.1100	10.1100	10.0500	10.0500	-3.828%	7	123	-71.642%
2026-03-23	10.4500	10.5000	10.4200	10.4500	-20.833%	50	121	-72.727%
2026-03-12	13.2000	13.2000	13.2000	13.2000	-10.265%	1	96	-78.409%
2026-03-02	14.6500	14.7500	14.6500	14.7100	-18.729%	3	98	-80.625%
2026-02-25	18.1000	18.1000	18.1000	18.1000	+13.125%	10	97	-84.254%
2026-02-19	16.0000	16.0000	16.0000	16.0000	-3.030%	1	97	-82.188%
2026-02-13	16.5000	16.5000	16.5000	16.5000	-21.986%	1	96	-82.727%
2026-01-29	21.1500	21.1500	21.1500	21.1500	-11.875%	23	96	-86.525%
2026-01-09	23.9500	24.0000	23.9500	24.0000	-1.235%	2	92	-88.125%
2026-01-08	24.3000	24.3000	24.3000	24.3000	-27.936%	10	91	-88.272%
2025-10-30	33.7200	33.7200	33.7200	33.7200	+0.059%	24	91	-91.548%
2025-10-10	33.7000	33.7000	33.7000	33.7000	-4.829%	2	68	-91.543%
2025-05-27	35.4100	35.4100	35.4100	35.4100	+85.879%	1	69	-91.951%
2024-11-12	19.0500	19.0500	19.0500	19.0500	-1.550%	15	70	-85.039%
2024-11-08	19.3500	19.3500	19.3500	19.3500	-2.519%	22	70	-85.271%
2024-08-28	19.7000	19.8500	19.6000	19.8500	+2.320%	37	70	-85.642%
2024-08-27	19.4000	19.4000	19.4000	19.4000	+5.550%	26	70	-85.309%
2024-07-15	18.3800	18.3800	18.3800	18.3800	-4.271%	1	71	-84.494%
2024-05-30	19.4500	19.4500	19.2000	19.2000	+10.983%	63	71	-85.156%
2024-05-28	17.3000	17.3000	17.3000	17.3000	+4.532%	2	19	-83.526%
2024-05-10	16.5500	16.5500	16.5500	16.5500	+9.241%	2	17	-82.779%
2024-04-24	15.1500	15.1500	15.1500	15.1500	-2.885%	1	16	-81.188%
2024-04-02	15.6000	15.6000	15.6000	15.6000	-11.364%	1	16	-81.731%
2024-03-20	17.6000	17.6000	17.6000	17.6000	-2.222%	1	17	-83.807%
2024-03-19	18.0000	18.0000	18.0000	18.0000	-2.174%	2	17	-84.167%
2024-03-15	18.4000	18.4000	18.4000	18.4000	-3.158%	2	18	-84.511%
2024-03-13	18.9300	19.0000	18.9300	19.0000	-11.422%	3	18	-85.000%
2024-03-11	21.4500	21.4500	21.4500	21.4500	+2.143%	5	15	-86.713%
2024-03-07	21.0000	21.0000	21.0000	21.0000	0.000%	10	10	-86.429%