Dark

COP20261218P85
COP Dec 18 2026 85.00 Put (COP261218P00085000)
option OPRA

EOD

Jul 14, 2026

1.23-7.519%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.1800	1.2500	1.1800	1.2300	-7.519%	9	757	0.000%
2026-07-08	1.3300	1.3300	1.3300	1.3300	-35.749%	2	757	-7.519%
2026-07-06	2.0700	2.0700	2.0700	2.0700	-8.407%	1	757	-40.580%
2026-07-01	2.2200	2.2700	2.2200	2.2600	+4.630%	7	757	-45.575%
2026-06-30	2.1900	2.1900	2.1600	2.1600	+4.854%	2	757	-43.056%
2026-06-25	2.0600	2.0600	2.0600	2.0600	+27.950%	2	757	-40.291%
2026-06-22	1.6100	1.6100	1.6100	1.6100	-0.617%	11	756	-23.602%
2026-06-15	1.8500	1.8500	1.6200	1.6200	+28.571%	3	746	-24.074%
2026-06-11	1.2600	1.2600	1.2600	1.2600	-7.353%	2	746	-2.381%
2026-06-03	1.3600	1.3600	1.3600	1.3600	-15.000%	10	746	-9.559%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+8.108%	2	746	-23.125%
2026-05-26	1.4800	1.4800	1.4800	1.4800	+2.069%	10	746	-16.892%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-2.685%	11	736	-15.172%
2026-05-21	1.4900	1.5000	1.4900	1.4900	+7.194%	22	727	-17.450%
2026-05-20	1.3900	1.4000	1.3900	1.3900	-14.724%	40	727	-11.511%
2026-05-14	1.6300	1.6300	1.6300	1.6300	-9.444%	2	687	-24.540%
2026-05-13	1.8000	1.8000	1.8000	1.8000	-15.094%	3	684	-31.667%
2026-05-08	2.1200	2.1200	2.1200	2.1200	+41.333%	1	684	-41.981%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-0.662%	36	663	-18.000%
2026-04-30	1.5100	1.5100	1.5100	1.5100	+0.667%	1	663	-18.543%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-29.245%	17	662	-18.000%
2026-04-17	2.1300	2.1300	2.0900	2.1200	+4.950%	218	645	-41.981%
2026-03-23	2.0200	2.0200	2.0000	2.0200	-1.942%	21	564	-39.109%
2026-03-20	2.0600	2.0600	2.0600	2.0600	-25.899%	2	565	-40.291%
2026-03-05	2.5200	2.7800	2.5200	2.7800	+4.906%	85	565	-55.755%
2026-03-02	2.6500	2.6500	2.6500	2.6500	-13.115%	11	575	-53.585%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+0.329%	1	564	-59.672%
2026-02-11	3.0400	3.0400	3.0400	3.0400	-27.619%	3	563	-59.539%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+4.478%	1	563	-70.714%
2026-01-29	4.1400	4.1400	4.0200	4.0200	-19.600%	4	563	-69.403%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-18.831%	1	563	-75.400%
2026-01-21	6.0500	6.1600	6.0500	6.1600	+18.008%	2	562	-80.032%
2026-01-09	5.2200	5.2200	5.2200	5.2200	+1.163%	4	562	-76.437%
2026-01-08	6.0000	6.0000	5.1600	5.1600	-19.375%	3	562	-76.163%
2026-01-07	6.0800	6.4000	6.0800	6.4000	+18.519%	3	561	-80.781%
2026-01-06	5.4000	5.4000	5.4000	5.4000	+7.570%	2	562	-77.222%
2026-01-05	5.2000	5.2000	4.9600	5.0200	-13.448%	36	560	-75.498%
2025-12-10	6.3500	6.3500	5.7400	5.8000	-12.782%	26	543	-78.793%
2025-12-05	6.6500	6.6500	6.6500	6.6500	-13.072%	13	557	-81.504%
2025-12-01	7.6500	7.6500	7.6500	7.6500	-20.725%	2	544	-83.922%
2025-10-28	9.4500	9.6500	9.4500	9.6500	-3.500%	74	544	-87.254%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+34.953%	2	470	-87.700%
2025-10-08	7.4100	7.4100	7.4100	7.4100	+20.488%	3	468	-83.401%
2025-09-26	6.1500	6.1500	6.1500	6.1500	-16.327%	7	468	-80.000%
2025-09-11	7.3500	7.3500	7.3500	7.3500	-4.545%	5	468	-83.265%
2025-09-05	7.4500	7.7000	7.4000	7.7000	+12.409%	342	468	-84.026%
2025-09-04	6.8000	6.8500	6.8000	6.8500	+15.320%	104	192	-82.044%
2025-08-29	6.0000	6.0000	5.9400	5.9400	-7.907%	19	82	-79.293%
2025-08-28	6.4500	6.4500	6.4500	6.4500	-3.731%	6	82	-80.930%
2025-08-22	6.7000	6.7000	6.7000	6.7000	-8.345%	8	88	-81.642%
2025-07-30	7.3100	7.3100	7.3100	7.3100	+1.953%	1	96	-83.174%
2025-07-28	7.1700	7.1700	7.1700	7.1700	-20.333%	7	95	-82.845%
2025-07-18	9.0000	9.0000	9.0000	9.0000	-13.127%	2	88	-86.333%
2025-06-24	10.3600	10.3600	10.3600	10.3600	-16.787%	1	90	-88.127%
2025-05-28	12.4500	12.4500	12.4500	12.4500	+2.893%	1	89	-90.120%
2025-05-27	12.1000	12.1000	12.1000	12.1000	-1.626%	2	88	-89.835%
2025-05-23	12.2500	12.3200	12.2000	12.3000	-27.647%	22	75	-90.000%
2025-04-10	17.0000	17.0000	17.0000	17.0000	+199.296%	4	75	-92.765%
2025-04-02	5.6800	5.6800	5.6800	5.6800	-6.116%	4	79	-78.345%
2025-03-31	6.0500	6.1000	6.0500	6.0500	-4.724%	25	75	-79.669%
2025-03-26	6.3500	6.3500	6.3500	6.3500	-3.053%	20	84	-80.630%
2025-03-24	6.5500	6.5500	6.5500	6.5500	+6.159%	3	64	-81.221%
2025-01-30	6.1700	6.1700	6.1700	6.1700	-3.594%	2	59	-80.065%
2025-01-28	6.4000	6.4000	6.4000	6.4000	+10.155%	3	59	-80.781%
2025-01-17	5.8100	5.8100	5.8100	5.8100	-7.040%	4	61	-78.830%
2025-01-13	6.2500	6.2500	6.2500	6.2500	+12.613%	2	61	-80.320%
2024-11-25	5.6000	5.7000	5.4500	5.5500	+42.308%	13	59	-77.838%
2024-11-18	3.9000	3.9000	3.9000	3.9000	-21.529%	1	46	-68.462%
2024-11-14	4.9700	4.9700	4.9700	4.9700	-13.264%	4	46	-75.252%
2024-11-13	5.7300	5.7300	5.7300	5.7300	+10.192%	1	50	-78.534%
2024-11-11	5.2000	5.2000	5.2000	5.2000	-6.475%	10	50	-76.346%
2024-11-06	4.9100	5.5600	4.9100	5.5600	-4.957%	22	60	-77.878%
2024-11-05	5.8500	5.8500	5.8500	5.8500	+2.993%	2	80	-78.974%
2024-10-31	5.6800	5.6800	5.6800	5.6800	-25.752%	6	78	-78.345%
2024-10-29	7.3000	7.6500	7.3000	7.6500	+2.136%	8	72	-83.922%
2024-10-28	7.4900	7.4900	7.4900	7.4900	+7.770%	3	70	-83.578%
2024-10-22	6.9500	6.9500	6.9500	6.9500	0.000%	6	67	-82.302%
2024-10-15	7.0500	7.0500	6.9500	6.9500	+21.930%	28	61	-82.302%
2024-10-07	5.5500	5.7000	5.1000	5.7000	-18.571%	12	33	-78.421%
2024-09-17	7.0000	7.0000	7.0000	7.0000	-12.500%	2	33	-82.429%
2024-09-11	8.0000	8.0000	8.0000	8.0000	+31.796%	3	31	-84.625%
2024-08-22	6.0700	6.0700	6.0700	6.0700	-26.424%	4	28	-79.736%
2024-08-05	8.2500	8.2500	8.2500	8.2500	+30.952%	2	27	-85.091%
2024-07-29	6.3000	6.3000	6.3000	6.3000	+5.175%	10	27	-80.476%
2024-07-23	5.9900	5.9900	5.9900	5.9900	+15.192%	1	17	-79.466%
2024-07-17	5.2000	5.2000	5.2000	5.2000	-11.414%	10	16	-76.346%
2024-06-26	5.8500	5.8700	5.8500	5.8700	+1.207%	2	26	-79.046%
2024-06-25	5.8000	5.8000	5.8000	5.8000	-7.937%	2	24	-78.793%
2024-06-12	6.4000	6.4000	6.3000	6.3000	+5.000%	13	22	-80.476%
2024-06-03	6.0000	6.0000	6.0000	6.0000	+2.564%	2	9	-79.500%
2024-05-02	5.8500	5.8500	5.8500	5.8500	-26.875%	5	7	-78.974%
2024-02-20	8.1000	8.1000	8.0000	8.0000	-25.581%	5	7	-84.625%
2024-01-17	10.7500	10.7500	10.7500	10.7500	0.000%	2	2	-88.558%