Dark

COP20261218P80
COP Dec 18 2026 80.00 Put (COP261218P00080000)
option OPRA

EOD

Jul 20, 2026

0.5900-26.250%(-0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5900	0.5900	0.5900	0.5900	-26.250%	2	3,198	0.000%
2026-07-15	0.8000	0.8000	0.8000	0.8000	-13.043%	18	3,196	-26.250%
2026-07-09	0.9200	0.9200	0.9200	0.9200	+6.977%	1	3,195	-35.870%
2026-07-08	0.8600	0.8600	0.8600	0.8600	-36.296%	1	3,194	-31.395%
2026-07-01	1.4300	1.5000	1.3500	1.3500	+12.500%	20	3,193	-56.296%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+5.263%	10	3,192	-50.833%
2026-06-22	1.1400	1.1400	1.1400	1.1400	+8.571%	1	3,182	-48.246%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+16.667%	1	3,180	-43.810%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-27.419%	1	3,180	-34.444%
2026-05-13	1.2400	1.2400	1.2400	1.2400	-14.483%	1	3,180	-52.419%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+16.000%	5	3,181	-59.310%
2026-04-16	1.2500	1.2500	1.2500	1.2500	-21.875%	3	3,186	-52.800%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+11.888%	10	3,183	-63.125%
2026-03-23	1.4300	1.5900	1.4300	1.4300	-8.917%	20	3,183	-58.741%
2026-03-20	1.5500	1.5700	1.5500	1.5700	-4.848%	22	3,198	-62.420%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-7.303%	21	3,218	-64.242%
2026-03-12	1.7800	1.7800	1.7800	1.7800	-12.745%	6	3,239	-66.854%
2026-03-05	2.0300	2.0400	2.0300	2.0400	+16.571%	71	3,245	-71.078%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-23.913%	17	3,245	-66.286%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+1.322%	3	3,228	-74.348%
2026-02-18	2.2700	2.2700	2.2700	2.2700	+14.070%	1	3,229	-74.009%
2026-02-13	1.9900	1.9900	1.9900	1.9900	-7.442%	21	3,209	-70.352%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-26.871%	1	3,209	-72.558%
2026-02-06	2.9400	2.9400	2.9400	2.9400	+8.889%	1	3,208	-79.932%
2026-02-04	2.7000	2.7000	2.7000	2.7000	-41.304%	500	3,209	-78.148%
2026-01-20	4.5000	4.6000	4.5000	4.6000	+11.111%	200	2,787	-87.174%
2026-01-16	4.1000	4.1400	4.0700	4.1400	-0.241%	10	2,577	-85.749%
2026-01-13	4.1100	4.3300	4.0000	4.1500	+14.958%	15	2,577	-85.783%
2026-01-09	3.6000	3.6100	3.5600	3.6100	-9.750%	5	2,562	-83.657%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-11.111%	1	2,562	-85.250%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+30.058%	20	2,562	-86.889%
2026-01-05	3.4600	3.4600	3.4600	3.4600	-29.388%	4	2,538	-82.948%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-4.854%	6	2,538	-87.959%
2025-12-29	5.1500	5.1500	5.1500	5.1500	-3.738%	2	2,544	-88.544%
2025-12-26	5.3500	5.3500	5.3500	5.3500	+4.086%	2	2,542	-88.972%
2025-12-24	5.1400	5.1400	5.1400	5.1400	+6.639%	2	2,538	-88.521%
2025-12-22	4.8200	4.8200	4.8200	4.8200	-9.057%	4	2,538	-87.759%
2025-12-19	5.3000	5.3000	5.3000	5.3000	-1.852%	2	2,542	-88.868%
2025-12-18	5.0500	5.4000	5.0500	5.4000	+0.935%	3	2,540	-89.074%
2025-12-16	4.9800	5.3500	4.9800	5.3500	+24.419%	3	2,537	-88.972%
2025-12-10	4.8000	4.8000	4.3000	4.3000	-14.000%	15	2,538	-86.279%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+5.263%	1	2,535	-88.200%
2025-12-05	4.8500	4.9100	4.6000	4.7500	-10.882%	14	2,535	-87.579%
2025-12-04	5.3300	5.3300	5.3300	5.3300	-3.091%	1	2,530	-88.931%
2025-12-03	5.7000	5.7000	5.5000	5.5000	-3.846%	6	2,529	-89.273%
2025-12-01	5.7200	5.7200	5.7200	5.7200	-18.865%	14	2,526	-89.685%
2025-11-19	7.2000	7.2000	7.0500	7.0500	+5.224%	5	2,540	-91.631%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+0.752%	18	2,540	-91.194%
2025-11-17	6.6500	6.6500	6.6500	6.6500	+6.742%	1	2,522	-91.128%
2025-11-14	6.4000	6.4000	6.2300	6.2300	-0.160%	11	2,522	-90.530%
2025-11-11	6.2400	6.2400	6.2400	6.2400	-15.676%	2	2,510	-90.545%
2025-11-07	7.4000	7.4000	7.4000	7.4000	-6.329%	1	2,510	-92.027%
2025-10-20	7.9000	7.9000	7.9000	7.9000	+6.040%	3	2,510	-92.532%
2025-10-14	7.7000	7.7000	7.4500	7.4500	-0.667%	4	2,510	-92.081%
2025-10-13	7.5000	7.5000	7.5000	7.5000	0.000%	3	2,510	-92.133%
2025-10-10	6.9500	7.5000	6.9500	7.5000	+29.758%	25	2,510	-92.133%
2025-10-03	5.7800	5.7800	5.7800	5.7800	+8.443%	2	2,507	-89.792%
2025-10-01	5.3300	5.3300	5.3300	5.3300	+1.718%	2	2,505	-88.931%
2025-09-25	5.2700	5.2700	5.2400	5.2400	-1.504%	9	2,503	-88.740%
2025-09-24	5.3200	5.3200	5.3200	5.3200	-9.060%	10	2,512	-88.910%
2025-09-23	5.8500	5.8500	5.8500	5.8500	-4.098%	4	2,502	-89.915%
2025-09-15	6.1000	6.1000	6.1000	6.1000	+7.206%	10	2,498	-90.328%
2025-09-11	5.6900	5.6900	5.6900	5.6900	-0.175%	1	2,488	-89.631%
2025-09-10	5.7000	5.7000	5.7000	5.7000	-5.941%	9	2,487	-89.649%
2025-09-05	5.7000	6.0600	5.7000	6.0600	+15.209%	35	2,487	-90.264%
2025-09-04	5.2600	5.2600	5.2600	5.2600	-0.379%	1	2,452	-88.783%
2025-09-03	5.3500	5.3500	5.2800	5.2800	+2.524%	3	2,451	-88.826%
2025-08-22	5.1500	5.1500	5.1500	5.1500	-8.363%	1	2,448	-88.544%
2025-07-30	5.6200	5.6200	5.6200	5.6200	+1.261%	1	2,449	-89.502%
2025-07-29	5.5500	5.5500	5.5500	5.5500	-18.978%	1	2,450	-89.369%
2025-07-16	6.8500	6.8500	6.8500	6.8500	+6.202%	8	2,451	-91.387%
2025-07-14	6.3000	6.4500	6.3000	6.4500	-2.273%	3	2,451	-90.853%
2025-07-10	6.6000	6.6000	6.6000	6.6000	+3.937%	1	2,451	-91.061%
2025-07-09	6.3500	6.3500	6.3500	6.3500	+3.928%	4	2,451	-90.709%
2025-07-08	6.1100	6.1100	6.1100	6.1100	-12.339%	2	2,450	-90.344%
2025-07-02	6.9700	6.9700	6.9700	6.9700	-13.200%	2	2,452	-91.535%
2025-06-30	8.1000	8.1000	8.0300	8.0300	-1.954%	25	2,450	-92.653%
2025-06-25	8.2000	8.2000	8.1900	8.1900	+2.760%	2	2,430	-92.796%
2025-06-23	7.9500	7.9700	7.9200	7.9700	+14.020%	68	2,429	-92.597%
2025-06-17	7.0500	7.1000	6.9900	6.9900	-15.273%	8	2,383	-91.559%
2025-06-10	8.2500	8.2500	8.2500	8.2500	-19.118%	1	2,381	-92.848%
2025-05-28	10.2000	10.2000	10.2000	10.2000	+1.493%	1	2,381	-94.216%
2025-05-22	10.0500	10.0500	10.0500	10.0500	+9.836%	4	2,380	-94.129%
2025-05-21	9.1500	9.2000	9.1500	9.1500	+6.395%	103	2,380	-93.552%
2025-05-19	8.6000	8.6000	8.6000	8.6000	-0.578%	4	2,290	-93.140%
2025-05-15	8.6500	8.6500	8.6500	8.6500	+9.494%	21	2,290	-93.179%
2025-05-13	7.9000	7.9000	7.9000	7.9000	-7.925%	1	2,290	-92.532%
2025-05-12	8.5800	8.5800	8.5800	8.5800	-10.157%	2	2,290	-93.124%
2025-05-09	9.4500	9.5500	9.4500	9.5500	-9.479%	26	2,292	-93.822%
2025-05-07	10.5500	10.5500	10.5500	10.5500	+2.427%	5	2,302	-94.408%
2025-05-06	10.5000	10.5000	10.3000	10.3000	+1.478%	2	2,302	-94.272%
2025-05-05	10.1000	10.1500	10.1000	10.1500	+2.525%	11	2,301	-94.187%
2025-04-30	9.9000	9.9000	9.9000	9.9000	+4.762%	8	2,301	-94.040%
2025-04-29	9.4500	9.4500	9.4500	9.4500	+3.279%	9	2,301	-93.757%
2025-04-28	9.1500	9.1500	9.1500	9.1500	-11.594%	1	2,301	-93.552%
2025-04-22	10.3500	10.3500	10.3500	10.3500	-5.909%	9	2,302	-94.300%
2025-04-21	11.0000	11.0000	11.0000	11.0000	-0.812%	3	2,293	-94.636%
2025-04-17	11.0900	11.0900	11.0900	11.0900	-3.983%	1	2,294	-94.680%
2025-04-15	11.5500	11.5500	11.5500	11.5500	+8.655%	2	2,294	-94.892%
2025-04-09	13.9500	14.1000	10.6000	10.6300	-5.929%	27	2,294	-94.450%
2025-04-04	10.4500	11.3500	10.0500	11.3000	+59.155%	118	2,293	-94.779%
2025-04-03	7.1000	7.1000	6.9500	7.1000	+35.755%	43	2,291	-91.690%
2025-03-24	5.3500	5.3500	5.1100	5.2300	-4.037%	24	2,290	-88.719%
2025-03-20	5.4500	5.4500	5.4500	5.4500	-39.444%	10	2,314	-89.174%
2025-03-06	9.0000	9.0000	9.0000	9.0000	-3.226%	7	2,314	-93.444%
2025-03-05	9.1000	9.5000	9.0500	9.3000	+16.250%	141	2,314	-93.656%
2025-03-04	8.8500	8.8500	8.0000	8.0000	+33.333%	7	2,314	-92.625%
2025-02-26	6.0000	6.0000	6.0000	6.0000	+1.351%	3	2,313	-90.167%
2025-02-25	5.9200	5.9200	5.9200	5.9200	+7.052%	2	2,312	-90.034%
2025-02-24	5.5300	5.5300	5.5300	5.5300	+1.282%	4	2,312	-89.331%
2025-02-21	5.4600	5.4600	5.4600	5.4600	-1.622%	4	2,308	-89.194%
2025-02-18	5.6000	5.6100	5.5000	5.5500	-0.893%	316	2,306	-89.369%
2025-02-12	4.9700	5.6000	4.9700	5.6000	+13.590%	33	2,312	-89.464%
2025-02-11	4.9300	4.9300	4.9300	4.9300	-6.274%	3	2,334	-88.032%
2025-02-06	5.2600	5.2600	5.2600	5.2600	+0.190%	15	2,331	-88.783%
2025-02-05	5.3000	5.3000	5.2500	5.2500	+3.550%	35	2,316	-88.762%
2025-01-28	5.0700	5.0700	5.0700	5.0700	+7.415%	10	2,298	-88.363%
2025-01-27	4.7200	4.7200	4.7200	4.7200	+3.282%	2	2,308	-87.500%
2025-01-23	4.5500	4.5700	4.5500	4.5700	+0.661%	20	2,308	-87.090%
2025-01-21	4.5400	4.5400	4.5400	4.5400	-7.347%	2	2,328	-87.004%
2025-01-13	5.0400	5.0700	4.9000	4.9000	-5.769%	56	2,330	-87.959%
2025-01-07	4.8300	5.2000	4.8300	5.2000	-10.035%	5	2,286	-88.654%
2025-01-03	5.7800	5.7800	5.7800	5.7800	-16.474%	6	2,287	-89.792%
2024-12-23	6.9500	6.9500	6.7000	6.9200	+1.170%	28	2,284	-91.474%
2024-12-19	6.8400	6.8400	6.8400	6.8400	+6.875%	2	2,278	-91.374%
2024-12-17	5.9500	6.4000	5.9500	6.4000	+23.314%	6	2,276	-90.781%
2024-12-09	5.2000	5.2900	5.0500	5.1900	+12.095%	80	2,279	-88.632%
2024-11-13	4.6300	4.6300	4.6300	4.6300	-7.400%	2	2,239	-87.257%
2024-10-31	4.5200	5.0000	4.5200	5.0000	-21.753%	7	2,239	-88.200%
2024-10-30	6.3900	6.3900	6.3900	6.3900	+17.680%	5	2,246	-90.767%
2024-10-21	5.4300	5.4300	5.4300	5.4300	+35.750%	2	2,241	-89.134%
2024-10-09	4.0000	4.0000	4.0000	4.0000	-32.773%	1	2,239	-85.250%
2024-09-26	5.9500	5.9500	5.9500	5.9500	-2.778%	1,425	2,238	-90.084%
2024-08-02	6.1200	6.1200	6.1200	6.1200	+24.898%	400	813	-90.359%
2024-07-26	4.9000	4.9000	4.9000	4.9000	-3.733%	1	613	-87.959%
2024-06-28	5.0900	5.0900	5.0900	5.0900	+8.994%	1	612	-88.409%
2024-06-27	4.6700	4.6700	4.6700	4.6700	-8.431%	1	613	-87.366%
2024-06-12	5.1000	5.1000	5.1000	5.1000	+8.511%	1	612	-88.431%
2024-05-06	4.7000	4.7000	4.7000	4.7000	-27.692%	2	611	-87.447%
2024-03-06	6.5000	6.5000	6.5000	6.5000	-7.143%	2	609	-90.923%
2024-02-09	7.0000	7.0000	7.0000	7.0000	-20.904%	2	607	-91.571%
2024-01-17	8.8500	8.8500	8.8500	8.8500	+6.627%	600	605	-93.333%
2024-01-11	8.3000	8.3000	8.3000	8.3000	0.000%	5	5	-92.892%