Dark

COP20261218P75
COP Dec 18 2026 75.00 Put (COP261218P00075000)
option OPRA

EOD

Sep 3, 2026

0.15000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,777	0.000%
2026-08-21	0.1500	0.1500	0.1500	0.1500	-6.250%	32	2,778	0.000%
2026-08-11	0.1600	0.1600	0.1600	0.1600	-20.000%	2	2,778	-6.250%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-50.000%	1	2,778	-25.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+2.564%	113	2,778	-62.500%
2026-07-27	0.3900	0.3900	0.3900	0.3900	-15.217%	1	2,782	-61.538%
2026-07-13	0.4900	0.4900	0.4600	0.4600	-24.590%	5	2,782	-67.391%
2026-07-09	0.6100	0.6100	0.6100	0.6100	-6.154%	1	2,785	-75.410%
2026-07-07	0.6500	0.6500	0.6500	0.6500	-18.750%	20	2,784	-76.923%
2026-06-24	0.8000	0.8000	0.8000	0.8000	+11.111%	1	2,804	-81.250%
2026-06-22	0.7200	0.7200	0.7200	0.7200	-7.692%	4	2,804	-79.167%
2026-06-18	0.8200	0.8200	0.7800	0.7800	+8.333%	7	2,798	-80.769%
2026-06-15	0.7200	0.7200	0.7200	0.7200	-6.494%	20	2,798	-79.167%
2026-06-09	0.7600	0.7700	0.7600	0.7700	-26.667%	4	2,778	-80.519%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-4.545%	6	2,776	-85.714%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-2.655%	1	2,779	-86.364%
2026-03-23	1.0900	1.2200	1.0900	1.1300	-29.375%	20	2,778	-86.726%
2026-03-09	1.6000	1.6000	1.6000	1.6000	+3.896%	1	2,793	-90.625%
2026-03-05	1.5000	1.5400	1.5000	1.5400	-1.282%	27	2,792	-90.260%
2026-03-03	1.5600	1.5600	1.5600	1.5600	+4.000%	2	2,792	-90.385%
2026-03-02	1.4000	1.5000	1.4000	1.5000	-9.091%	2	2,794	-90.000%
2026-02-11	1.6500	1.6500	1.6500	1.6500	-9.836%	1	2,792	-90.909%
2026-02-04	1.8300	1.8300	1.8300	1.8300	-26.800%	113	2,792	-91.803%
2026-01-28	2.5000	2.5000	2.5000	2.5000	-9.091%	22	2,679	-94.000%
2026-01-23	2.7700	2.7700	2.7500	2.7500	-10.714%	17	2,661	-94.545%
2026-01-22	3.0800	3.0800	3.0800	3.0800	-0.324%	10	2,644	-95.130%
2026-01-20	3.0900	3.0900	3.0900	3.0900	+18.846%	1	2,638	-95.146%
2026-01-13	0.8700	3.1200	0.8700	2.6000	-8.772%	10	2,638	-94.231%
2026-01-08	2.8500	2.8500	2.8500	2.8500	-14.671%	10	2,635	-94.737%
2026-01-07	2.9000	3.3400	2.9000	3.3400	-4.571%	25	2,645	-95.509%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-4.110%	2	2,646	-95.714%
2025-12-23	3.6500	3.6500	3.6500	3.6500	+4.286%	1	2,644	-95.890%
2025-12-17	3.5000	3.5000	3.5000	3.5000	+8.696%	52	2,644	-95.714%
2025-12-12	3.2200	3.2200	3.2200	3.2200	-6.667%	10	2,647	-95.342%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-8.000%	171	2,637	-95.652%
2025-12-08	3.7500	3.7500	3.7500	3.7500	-8.537%	8	2,637	-96.000%
2025-12-03	4.1500	4.1500	4.1000	4.1000	-24.074%	19	2,637	-96.341%
2025-11-21	5.3500	5.4000	5.3500	5.4000	-1.280%	26	2,619	-97.222%
2025-11-19	5.4700	5.4700	5.4700	5.4700	+14.916%	5	2,597	-97.258%
2025-11-11	4.7600	4.7600	4.7600	4.7600	-12.661%	2	2,593	-96.849%
2025-11-10	5.4500	5.4500	5.4500	5.4500	+4.808%	2	2,593	-97.248%
2025-10-30	5.2000	5.2000	5.2000	5.2000	-6.306%	2	2,591	-97.115%
2025-10-28	5.5500	5.5500	5.5500	5.5500	+5.714%	2	2,593	-97.297%
2025-10-24	5.1500	5.2500	5.1500	5.2500	+3.550%	3	2,591	-97.143%
2025-10-23	5.2800	5.2800	5.0700	5.0700	-14.503%	8	2,590	-97.041%
2025-10-21	5.9300	5.9300	5.9300	5.9300	+23.542%	4	2,598	-97.470%
2025-10-09	4.8000	4.8000	4.8000	4.8000	+9.091%	2	2,594	-96.875%
2025-10-02	4.4000	4.4000	4.4000	4.4000	+2.326%	61	2,595	-96.591%
2025-10-01	4.3500	4.3500	4.3000	4.3000	+26.100%	40	2,589	-96.512%
2025-09-02	3.4100	3.4100	3.4100	3.4100	-26.981%	10	2,549	-95.601%
2025-08-11	4.6700	4.6700	4.6700	4.6700	-8.789%	8	2,559	-96.788%
2025-07-22	5.1200	5.1200	5.1200	5.1200	-5.185%	3	2,567	-97.070%
2025-07-21	5.4500	5.4500	5.4000	5.4000	+2.079%	9	2,570	-97.222%
2025-07-16	5.2900	5.2900	5.2900	5.2900	+1.536%	1	2,577	-97.164%
2025-07-15	5.2100	5.2100	5.2100	5.2100	+4.618%	1	2,576	-97.121%
2025-07-11	4.9800	4.9800	4.9800	4.9800	+5.957%	4	2,575	-96.988%
2025-07-08	4.7300	4.7300	4.7000	4.7000	-17.544%	12	2,571	-96.809%
2025-07-07	5.7000	5.7000	5.7000	5.7000	-10.236%	2	2,563	-97.368%
2025-06-27	6.3500	6.3500	6.3500	6.3500	+7.445%	8	2,561	-97.638%
2025-06-13	5.9100	5.9100	5.9100	5.9100	+0.169%	4	2,553	-97.462%
2025-06-11	6.1300	6.1300	5.9000	5.9000	-4.839%	6	2,555	-97.458%
2025-05-13	6.2500	6.2500	6.1000	6.2000	-10.015%	104	2,550	-97.581%
2025-05-12	6.8900	6.8900	6.8900	6.8900	-10.286%	11	2,456	-97.823%
2025-05-08	7.6800	7.6800	7.6800	7.6800	-20.415%	10	2,456	-98.047%
2025-04-16	9.4500	9.6500	9.3500	9.6500	-18.839%	6	2,446	-98.446%
2025-04-11	11.8900	11.8900	11.8900	11.8900	-2.461%	4	2,444	-98.738%
2025-04-09	12.1900	12.1900	12.1900	12.1900	+15.000%	2,200	2,443	-98.769%
2025-04-07	10.6000	10.6000	10.6000	10.6000	+20.455%	10	253	-98.585%
2025-04-04	8.8000	8.8000	8.8000	8.8000	+145.125%	2	253	-98.295%
2025-03-31	3.7300	3.7300	3.5900	3.5900	-6.753%	2	253	-95.822%
2025-03-26	3.8500	3.8500	3.8500	3.8500	-4.938%	1	254	-96.104%
2025-03-25	4.0500	4.0500	4.0500	4.0500	+0.248%	20	253	-96.296%
2025-03-24	4.0400	4.0400	4.0400	4.0400	-37.846%	1	269	-96.287%
2025-03-10	6.5000	6.5000	6.5000	6.5000	-12.634%	15	268	-97.692%
2025-03-05	7.4400	7.4400	7.4400	7.4400	+69.091%	20	253	-97.984%
2025-02-27	4.4000	4.4000	4.4000	4.4000	+10.000%	8	233	-96.591%
2025-02-12	4.0000	4.0000	4.0000	4.0000	-4.306%	1	225	-96.250%
2025-02-10	4.1800	4.1800	4.1800	4.1800	+1.211%	1	226	-96.411%
2025-02-06	4.1000	4.1300	4.1000	4.1300	+10.133%	18	225	-96.368%
2025-01-29	3.7500	3.7500	3.7500	3.7500	-2.850%	3	243	-96.000%
2025-01-28	3.8600	3.8600	3.8600	3.8600	+4.891%	3	240	-96.114%
2025-01-27	3.6800	3.6800	3.6800	3.6800	-1.867%	3	237	-95.924%
2025-01-24	3.7500	3.7500	3.7500	3.7500	+6.838%	6	234	-96.000%
2025-01-23	3.5100	3.5100	3.5100	3.5100	+1.445%	3	231	-95.726%
2025-01-22	3.4600	3.4600	3.4600	3.4600	+17.687%	3	228	-95.665%
2024-11-20	2.9300	2.9400	2.9300	2.9400	0.000%	19	225	-94.898%
2024-11-19	2.9100	2.9400	2.9100	2.9400	-23.636%	80	206	-94.898%
2024-10-10	3.8500	3.8500	3.8500	3.8500	+6.944%	3	126	-96.104%
2024-10-07	3.6000	3.6000	3.6000	3.6000	-29.412%	4	129	-95.833%
2024-09-11	5.1000	5.1000	5.1000	5.1000	+41.667%	4	133	-97.059%
2024-09-03	3.6000	3.6000	3.6000	3.6000	-7.692%	1	129	-95.833%
2024-08-22	3.9000	3.9000	3.9000	3.9000	+25.806%	56	128	-96.154%
2024-08-05	3.1000	3.1000	3.1000	3.1000	-11.175%	5	72	-95.161%
2024-07-22	3.4900	3.4900	3.4900	3.4900	+2.647%	1	67	-95.702%
2024-07-19	3.4000	3.4000	3.4000	3.4000	-13.924%	3	66	-95.588%
2024-07-08	3.9500	3.9500	3.9500	3.9500	0.000%	15	63	-96.203%
2024-07-05	3.9500	3.9500	3.9500	3.9500	-8.140%	10	78	-96.203%
2024-06-21	4.3000	4.3000	4.3000	4.3000	+7.500%	2	78	-96.512%
2024-05-30	4.0000	4.0800	4.0000	4.0000	+21.212%	70	77	-96.250%
2024-05-06	3.3000	3.3000	3.3000	3.3000	-21.429%	1	7	-95.455%
2024-03-14	4.3900	4.3900	4.2000	4.2000	-20.755%	5	6	-96.429%
2024-03-04	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-97.170%