Dark

COP20261218P95
COP Dec 18 2026 95.00 Put (COP261218P00095000)
option OPRA

EOD

Aug 28, 2026

0.5100+4.082%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.5200	0.5200	0.5100	0.5100	+4.082%	4	635	0.000%
2026-08-26	0.4900	0.4900	0.4900	0.4900	0.000%	9	636	+4.082%
2026-08-24	0.4700	0.4900	0.4500	0.4900	-10.909%	6	643	+4.082%
2026-08-20	0.4500	0.5500	0.4500	0.5500	-1.786%	2	648	-7.273%
2026-08-19	0.5400	0.5600	0.5400	0.5600	-16.418%	46	649	-8.929%
2026-08-17	0.6800	0.6800	0.6700	0.6700	-22.989%	2	608	-23.881%
2026-08-13	0.8300	0.8700	0.8300	0.8700	0.000%	135	610	-41.379%
2026-08-11	0.8700	0.8700	0.8700	0.8700	-28.689%	2	544	-41.379%
2026-08-10	1.2200	1.2200	1.2200	1.2200	-33.333%	100	544	-58.197%
2026-08-06	1.7200	1.8300	1.7200	1.8300	-3.175%	2	544	-72.131%
2026-08-05	1.8500	1.9700	1.7500	1.8900	+18.125%	79	546	-73.016%
2026-08-03	1.6000	1.6000	1.6000	1.6000	+6.667%	1	537	-68.125%
2026-07-31	1.5700	1.5700	1.5000	1.5000	-21.466%	2	537	-66.000%
2026-07-30	2.0000	2.0000	1.9100	1.9100	+10.405%	129	536	-73.298%
2026-07-24	1.7300	1.7300	1.7300	1.7300	-35.688%	5	507	-70.520%
2026-07-14	2.6900	2.6900	2.6900	2.6900	-14.603%	3	502	-81.041%
2026-07-08	3.1500	3.1500	3.1500	3.1500	-21.250%	2	505	-83.810%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-13.043%	3	503	-87.250%
2026-07-06	4.6500	4.6500	4.6000	4.6000	-2.128%	5	504	-88.913%
2026-07-02	4.7200	4.8000	4.7000	4.7000	-4.082%	10	501	-89.149%
2026-07-01	4.9000	4.9000	4.9000	4.9000	+5.376%	1	501	-89.592%
2026-06-30	4.6500	4.6500	4.6500	4.6500	+10.714%	2	500	-89.032%
2026-06-25	4.2500	4.2500	4.2000	4.2000	-1.176%	10	500	-87.857%
2026-06-24	4.1000	4.2500	4.1000	4.2500	+3.659%	101	501	-88.000%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+17.143%	2	405	-87.561%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+2.941%	1	405	-85.429%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+9.677%	12	405	-85.000%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-3.727%	3	405	-83.548%
2026-05-28	3.2200	3.2200	3.2200	3.2200	+10.274%	8	403	-84.161%
2026-05-26	2.9200	2.9200	2.9200	2.9200	+7.749%	10	403	-82.534%
2026-05-22	2.7100	2.7100	2.7100	2.7100	-29.610%	1	412	-81.181%
2026-05-07	3.8500	3.8500	3.8500	3.8500	+11.594%	3	412	-86.753%
2026-05-06	3.6600	3.6600	3.4500	3.4500	-20.323%	16	409	-85.217%
2026-04-17	4.3300	4.3300	4.3300	4.3300	+29.254%	1	394	-88.222%
2026-04-13	3.3500	3.3500	3.3500	3.3500	-9.459%	2	393	-84.776%
2026-04-08	3.7000	3.7500	3.7000	3.7000	+15.625%	38	395	-86.216%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+12.676%	10	368	-84.063%
2026-03-26	2.6300	2.8400	2.6300	2.8400	-9.841%	4	358	-82.042%
2026-03-24	3.2000	3.2000	3.1500	3.1500	-1.563%	20	362	-83.810%
2026-03-23	3.7500	3.7500	3.2000	3.2000	-12.329%	5	362	-84.063%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-10.976%	1	357	-86.027%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-1.442%	2	356	-87.561%
2026-03-12	4.1600	4.1600	4.1600	4.1600	-12.051%	2	355	-87.740%
2026-03-11	4.7700	4.7700	4.7300	4.7300	+3.956%	4	353	-89.218%
2026-03-06	4.5500	4.5500	4.5500	4.5500	-5.208%	2	351	-88.791%
2026-03-05	4.6500	4.8000	4.6500	4.8000	-15.044%	50	349	-89.375%
2026-02-20	5.7000	5.7000	5.6500	5.6500	+11.220%	97	300	-90.973%
2026-02-19	5.0800	5.0800	5.0800	5.0800	-7.636%	7	279	-89.961%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-6.937%	4	279	-90.727%
2026-02-12	5.2300	5.9200	5.1000	5.9100	-15.571%	32	282	-91.371%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-22.222%	2	252	-92.714%
2026-01-14	9.6200	9.6200	9.0000	9.0000	+3.448%	4	252	-94.333%
2026-01-08	8.7000	8.7000	8.7000	8.7000	-24.017%	1	250	-94.138%
2025-12-24	11.4500	11.4500	11.4500	11.4500	+10.096%	3	251	-95.546%
2025-12-10	10.4000	10.4000	10.4000	10.4000	-33.119%	1	251	-95.096%
2025-11-06	15.5500	15.5500	15.5500	15.5500	+36.404%	1	250	-96.720%
2025-10-07	12.3000	12.3000	11.4000	11.4000	+2.981%	12	248	-95.526%
2025-10-01	11.4500	11.4500	11.0700	11.0700	-5.385%	2	248	-95.393%
2025-07-11	11.5200	11.8000	11.5200	11.7000	-5.263%	8	247	-95.641%
2025-07-09	12.2500	12.3500	12.2500	12.3500	+2.575%	3	244	-95.870%
2025-07-08	12.0400	12.0400	12.0400	12.0400	-17.023%	1	244	-95.764%
2025-06-27	14.5100	14.5100	14.5100	14.5100	-12.326%	5	245	-96.485%
2025-03-06	16.5500	16.5500	16.5500	16.5500	+67.341%	68	225	-96.918%
2025-01-29	9.8900	9.8900	9.8900	9.8900	+2.275%	9	225	-94.843%
2025-01-13	9.5000	9.8500	9.4300	9.6700	-18.739%	20	225	-94.726%
2024-12-24	11.9000	11.9000	11.9000	11.9000	-6.593%	2	214	-95.714%
2024-12-23	12.5500	12.7400	12.5500	12.7400	+7.511%	4	214	-95.997%
2024-12-18	11.5700	11.8500	11.5700	11.8500	+62.329%	22	212	-95.696%
2024-11-18	7.3200	7.3200	7.3000	7.3000	-3.054%	19	212	-93.014%
2024-11-15	7.5300	7.5300	7.5300	7.5300	-5.402%	38	231	-93.227%
2024-11-08	7.9600	7.9600	7.9600	7.9600	-1.728%	6	212	-93.593%
2024-11-07	8.1000	8.1000	8.1000	8.1000	+1.250%	3	209	-93.704%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-9.400%	3	206	-93.625%
2024-11-05	8.8300	8.8300	8.8300	8.8300	-1.889%	3	203	-94.224%
2024-11-04	9.0000	9.0000	9.0000	9.0000	-4.255%	3	200	-94.333%
2024-11-01	9.4000	9.4000	9.4000	9.4000	+1.402%	6	197	-94.574%
2024-10-31	9.6000	9.6000	9.2700	9.2700	-16.861%	4	195	-94.498%
2024-10-28	11.1500	11.1500	11.1500	11.1500	+7.729%	1	193	-95.426%
2024-10-15	10.3000	10.3500	10.3000	10.3500	+1.970%	38	192	-95.072%
2024-03-05	10.1500	10.1500	10.1500	10.1500	-3.791%	8	154	-94.975%
2024-03-04	10.5500	10.5500	10.5500	10.5500	-28.956%	10	146	-95.166%
2024-01-18	14.8500	14.8500	14.8500	14.8500	+2.132%	10	136	-96.566%
2024-01-17	14.5100	14.6000	14.5100	14.5400	0.000%	105	126	-96.492%