Dark

COP20270115P100
COP Jan 15 2027 100.00 Put (COP270115P00100000)
option OPRA

EOD

Sep 3, 2026

0.7700+2.667%(+0.0200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7500	0.7900	0.7500	0.7700	+2.667%	37	2,903	0.000%
2026-09-02	0.8200	0.8200	0.7500	0.7500	-6.250%	50	2,895	+2.667%
2026-09-01	0.8500	0.8500	0.8000	0.8000	-11.111%	58	2,894	-3.750%
2026-08-31	1.0000	1.0000	0.8800	0.9000	-19.643%	12	3,186	-14.444%
2026-08-27	1.1200	1.1200	1.1200	1.1200	+1.818%	1	3,197	-31.250%
2026-08-26	1.0400	1.1000	1.0400	1.1000	+6.796%	16	3,197	-30.000%
2026-08-24	1.0300	1.0300	1.0300	1.0300	+8.421%	3	3,198	-25.243%
2026-08-21	0.9500	0.9500	0.9500	0.9500	-5.000%	2	3,198	-18.947%
2026-08-20	0.9900	1.0000	0.9900	1.0000	-9.910%	2	3,198	-23.000%
2026-08-19	1.2600	1.2600	1.1100	1.1100	-6.723%	13	3,198	-30.631%
2026-08-18	1.4000	1.4000	1.1500	1.1900	-15.000%	66	3,197	-35.294%
2026-08-17	1.4500	1.4500	1.4000	1.4000	-19.075%	13	3,256	-45.000%
2026-08-12	1.7300	1.7300	1.7300	1.7300	+1.170%	1	3,267	-55.491%
2026-08-11	2.0300	2.0300	1.7000	1.7100	-20.465%	211	3,267	-54.971%
2026-08-10	2.2000	2.2000	2.1500	2.1500	-22.939%	5	3,269	-64.186%
2026-08-07	2.7900	2.7900	2.7900	2.7900	-11.709%	4	3,270	-72.401%
2026-08-06	3.2000	3.3900	3.1000	3.1600	-6.231%	120	3,271	-75.633%
2026-08-05	3.3700	3.3700	3.3700	3.3700	+10.492%	2	3,239	-77.151%
2026-08-04	3.0500	3.1000	3.0500	3.0500	+3.741%	21	3,239	-74.754%
2026-08-03	2.8200	2.9400	2.7800	2.9400	-2.000%	35	3,227	-73.810%
2026-07-31	2.9500	3.0000	2.9500	3.0000	+1.695%	28	3,243	-74.333%
2026-07-30	3.5000	3.5000	2.9500	2.9500	-6.940%	35	3,247	-73.898%
2026-07-29	3.1700	3.2500	3.1600	3.1700	-20.750%	38	3,234	-75.710%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+15.942%	5	3,218	-80.750%
2026-07-27	3.3000	3.4500	3.3000	3.4500	+15.385%	30	3,217	-77.681%
2026-07-24	2.9900	2.9900	2.9900	2.9900	+11.985%	5	3,242	-74.247%
2026-07-23	2.6500	2.6700	2.6500	2.6700	-7.931%	25	3,242	-71.161%
2026-07-22	2.9500	2.9500	2.9000	2.9000	-14.706%	25	3,242	-73.448%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-6.849%	2	3,267	-77.353%
2026-07-20	3.8000	3.8000	3.6500	3.6500	-7.595%	4	3,269	-78.904%
2026-07-17	3.9500	3.9500	3.9500	3.9500	-12.222%	1	3,269	-80.506%
2026-07-16	4.9500	4.9500	4.5000	4.5000	-7.216%	4	3,270	-82.889%
2026-07-15	4.9500	5.1400	4.8500	4.8500	+11.494%	7	3,273	-84.124%
2026-07-13	4.5000	4.5000	4.3500	4.3500	-23.818%	21	3,271	-82.299%
2026-07-10	5.3500	5.8500	5.3500	5.7100	+2.513%	3	3,271	-86.515%
2026-07-09	5.5000	5.6500	5.5000	5.5700	+6.298%	144	3,270	-86.176%
2026-07-08	5.1100	5.2400	5.1100	5.2400	-14.098%	51	3,178	-85.305%
2026-07-07	6.5000	6.5000	6.1000	6.1000	-15.862%	9	3,161	-87.377%
2026-07-06	7.1500	7.2500	7.1500	7.2500	-1.361%	8	3,168	-89.379%
2026-07-02	7.3500	7.3500	7.3500	7.3500	-1.342%	22	3,169	-89.524%
2026-07-01	7.5500	7.5500	7.4500	7.4500	+4.342%	18	3,169	-89.664%
2026-06-30	7.1400	7.1400	7.1400	7.1400	+0.563%	1	3,151	-89.216%
2026-06-29	6.7500	7.1000	6.7500	7.1000	+7.903%	22	3,150	-89.155%
2026-06-26	6.5500	6.5800	6.5500	6.5800	+0.458%	2	3,140	-88.298%
2026-06-25	6.5000	6.5500	6.4500	6.5500	+0.769%	179	3,139	-88.244%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+2.362%	3	2,986	-88.154%
2026-06-18	6.3000	6.3500	6.2500	6.3500	+10.052%	30	2,967	-87.874%
2026-06-16	5.8000	5.8000	5.7000	5.7700	+9.905%	18	2,967	-86.655%
2026-06-15	5.7300	5.8700	5.2500	5.2500	+12.903%	41	2,952	-85.333%
2026-06-12	4.6500	4.6500	4.6500	4.6500	0.000%	1	2,940	-83.441%
2026-06-11	4.2000	4.7700	4.2000	4.6500	+13.415%	29	2,940	-83.441%
2026-06-10	4.2000	4.2000	4.1000	4.1000	-18.000%	4	2,914	-81.220%
2026-06-09	5.1000	5.1000	4.9000	5.0000	+10.375%	148	2,911	-84.600%
2026-06-08	4.4000	4.5400	4.1900	4.5300	-3.617%	19	2,784	-83.002%
2026-06-05	4.5500	4.7000	4.5500	4.7000	+6.818%	5	2,775	-83.617%
2026-06-03	4.2000	4.4000	4.2000	4.4000	-4.762%	13	2,770	-82.500%
2026-06-02	4.8500	4.8500	4.6000	4.6200	-5.714%	16	2,779	-83.333%
2026-06-01	4.7500	4.9000	4.7500	4.9000	-7.197%	8	2,779	-84.286%
2026-05-29	5.2500	5.2800	5.2500	5.2800	+3.529%	3	2,778	-85.417%
2026-05-28	5.1000	5.1000	5.1000	5.1000	-0.971%	2	2,777	-84.902%
2026-05-27	5.1500	5.1500	5.1500	5.1500	+13.187%	3	2,777	-85.049%
2026-05-26	4.6000	4.6500	4.5000	4.5500	+12.346%	115	2,777	-83.077%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-3.571%	1	2,662	-80.988%
2026-05-20	3.9000	4.2000	3.9000	4.2000	+13.514%	4	2,662	-81.667%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-16.854%	1	2,666	-79.189%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-15.238%	10	2,666	-82.697%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-6.082%	4	2,666	-85.333%
2026-05-11	5.5900	5.5900	5.5900	5.5900	-6.833%	4	2,666	-86.225%
2026-05-08	6.0000	6.0000	5.7900	6.0000	+20.000%	12	2,662	-87.167%
2026-05-06	5.2500	5.2500	5.0000	5.0000	+13.122%	29	2,660	-84.600%
2026-05-05	4.4200	4.4200	4.4200	4.4200	-1.778%	2	2,648	-82.579%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+6.132%	1	2,647	-82.889%
2026-04-30	4.2000	4.2400	4.2000	4.2400	-1.624%	7	2,647	-81.840%
2026-04-29	4.3100	4.3100	4.3100	4.3100	-9.263%	1	2,643	-82.135%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+5.556%	1	2,644	-83.789%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,643	-82.889%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-7.292%	3	2,643	-82.697%
2026-04-21	5.0500	5.0500	4.8000	4.8000	-13.514%	31	2,640	-83.958%
2026-04-20	5.4300	5.5500	5.2000	5.5500	-2.632%	384	2,640	-86.126%
2026-04-17	6.0000	6.0000	5.7000	5.7000	+20.000%	212	2,260	-86.491%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-4.040%	1	2,266	-83.789%
2026-04-15	5.1000	5.1000	4.9500	4.9500	-2.941%	2	2,267	-84.444%
2026-04-14	5.1500	5.3000	5.1000	5.1000	+7.368%	10	2,268	-84.902%
2026-04-13	4.9000	4.9000	4.7500	4.7500	-3.061%	2	2,267	-83.789%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+11.364%	451	2,267	-84.286%
2026-04-09	4.1500	4.5000	4.1500	4.4000	-11.111%	3	2,701	-82.500%
2026-04-08	5.8000	5.8000	4.9500	4.9500	+18.705%	69	2,701	-84.444%
2026-04-07	3.9000	4.1700	3.9000	4.1700	+0.482%	12	2,725	-81.535%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-8.389%	1	2,725	-81.446%
2026-04-01	4.5300	4.5300	4.5300	4.5300	+6.588%	3	2,724	-83.002%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-0.235%	10	2,727	-81.882%
2026-03-30	4.3000	4.3000	4.2600	4.2600	+4.156%	4	2,727	-81.925%
2026-03-27	4.5300	4.5300	4.0200	4.0900	-4.439%	4	2,725	-81.174%
2026-03-26	4.2800	4.2800	4.2800	4.2800	-5.934%	4	2,726	-82.009%
2026-03-25	4.5400	4.5700	4.5400	4.5500	-2.151%	22	2,726	-83.077%
2026-03-24	4.3900	4.6500	4.2500	4.6500	-1.064%	49	2,726	-83.441%
2026-03-23	5.6500	5.6500	4.7000	4.7000	-4.082%	17	2,692	-83.617%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-3.353%	1	2,696	-84.286%
2026-03-19	5.0700	5.0700	5.0700	5.0700	-2.500%	10	2,697	-84.813%
2026-03-18	5.2000	5.2000	5.2000	5.2000	-1.701%	2	2,697	-85.192%
2026-03-17	5.2000	5.3000	5.1500	5.2900	-9.107%	31	2,695	-85.444%
2026-03-12	5.7000	5.9000	5.7000	5.8200	-12.481%	27	2,665	-86.770%
2026-03-11	6.6500	6.6500	6.6500	6.6500	+6.400%	1	2,668	-88.421%
2026-03-06	6.2500	6.2500	6.2500	6.2500	+0.806%	1	2,668	-87.680%
2026-03-05	6.0000	6.2000	6.0000	6.2000	-5.775%	4	2,668	-87.581%
2026-03-04	6.5800	6.5800	6.5800	6.5800	+8.760%	1	2,666	-88.298%
2026-03-03	6.1300	6.1300	6.0500	6.0500	-3.200%	29	2,666	-87.273%
2026-03-02	7.0000	7.0000	6.2500	6.2500	-13.793%	32	2,667	-87.680%
2026-02-27	7.0900	7.2500	7.0900	7.2500	-4.227%	19	2,638	-89.379%
2026-02-26	7.3800	7.5700	7.3800	7.5700	-1.046%	3	2,635	-89.828%
2026-02-25	7.6500	7.6500	7.6500	7.6500	-4.375%	3	2,635	-89.935%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+4.712%	1	2,635	-90.375%
2026-02-23	7.6100	7.6400	7.6100	7.6400	+6.853%	12	2,634	-89.921%
2026-02-19	6.5000	7.1500	6.5000	7.1500	-5.298%	2,001	2,632	-89.231%
2026-02-18	7.6700	7.8000	7.5500	7.5500	-1.948%	39	680	-89.801%
2026-02-17	7.7000	7.7000	7.7000	7.7000	+5.191%	11	665	-90.000%
2026-02-13	7.3000	7.3200	7.3000	7.3200	-7.925%	10	664	-89.481%
2026-02-12	7.3500	7.9500	7.3000	7.9500	-4.217%	55	664	-90.314%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-5.682%	26	630	-90.723%
2026-02-06	9.1400	9.1400	8.4500	8.8000	-9.278%	42	612	-91.250%
2026-02-05	9.7000	9.7000	9.7000	9.7000	+7.182%	24	587	-92.062%
2026-02-04	8.9500	9.0500	8.9500	9.0500	-5.729%	3	571	-91.492%
2026-02-03	9.6000	9.6000	9.6000	9.6000	-0.518%	7	571	-91.979%
2026-01-29	9.6500	9.6500	9.6500	9.6500	-11.468%	1	564	-92.021%
2026-01-28	11.0000	11.0000	10.9000	10.9000	-5.628%	11	564	-92.936%
2026-01-27	11.5500	11.5500	11.5500	11.5500	-4.149%	2	557	-93.333%
2026-01-26	12.2500	12.2500	12.0500	12.0500	-4.365%	26	557	-93.610%
2026-01-16	12.4700	12.6000	12.4700	12.6000	+8.621%	3	537	-93.889%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-0.515%	1	537	-93.362%
2026-01-09	11.3500	11.9000	11.3500	11.6600	+1.391%	8	536	-93.396%
2026-01-08	11.5000	11.5500	11.5000	11.5000	-17.266%	20	535	-93.304%
2026-01-07	13.9000	13.9000	13.9000	13.9000	+15.833%	2	530	-94.460%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+6.195%	2	528	-93.583%
2026-01-05	11.3300	11.3500	10.0000	11.3000	-24.767%	19	526	-93.186%
2025-12-26	15.0200	15.0200	15.0200	15.0200	-17.473%	1	514	-94.874%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+27.719%	3	510	-95.769%
2025-10-06	14.2500	14.2500	14.2500	14.2500	-3.716%	11	510	-94.596%
2025-09-30	14.5000	14.8000	14.5000	14.8000	+6.551%	453	510	-94.797%
2025-09-24	13.8900	13.8900	13.8900	13.8900	-12.642%	1	59	-94.456%
2025-09-19	15.9000	15.9000	15.9000	15.9000	+4.262%	2	60	-95.157%
2025-09-18	15.2500	15.2500	15.2500	15.2500	+22.490%	10	58	-94.951%
2025-09-02	12.4500	12.4500	12.4500	12.4500	-2.353%	1	48	-93.815%
2025-08-28	12.7500	12.7500	12.7500	12.7500	+0.394%	1	49	-93.961%
2025-08-27	12.7000	12.7000	12.7000	12.7000	-4.511%	10	48	-93.937%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-10.738%	2	48	-94.211%
2025-07-11	14.9000	14.9000	14.9000	14.9000	-2.295%	1	48	-94.832%
2025-07-09	15.2500	15.2500	15.2500	15.2500	-15.278%	1	49	-94.951%
2025-06-11	18.0000	18.0000	18.0000	18.0000	-15.094%	12	49	-95.722%
2025-05-29	21.2000	21.2000	21.2000	21.2000	-0.141%	1	49	-96.368%
2025-05-23	21.0200	21.2300	21.0200	21.2300	+20.488%	20	59	-96.373%
2025-05-14	17.5700	17.7100	17.5700	17.6200	+4.881%	10	59	-95.630%
2025-05-13	16.8000	16.8000	16.8000	16.8000	-6.667%	7	51	-95.417%
2025-05-12	17.9500	18.0000	17.9500	18.0000	-13.043%	2	51	-95.722%
2025-05-09	20.7000	20.7000	20.7000	20.7000	-1.569%	40	51	-96.280%
2025-05-05	21.0300	21.0300	21.0300	21.0300	+0.143%	1	53	-96.339%
2025-04-17	21.0000	21.0000	21.0000	21.0000	-2.913%	20	73	-96.333%
2025-04-16	21.6600	21.6600	21.6300	21.6300	-6.242%	2	73	-96.440%
2025-04-11	25.3900	25.3900	23.0700	23.0700	-11.711%	24	75	-96.662%
2025-04-10	24.7700	26.1300	24.7700	26.1300	+15.619%	30	83	-97.053%
2025-04-04	22.0000	22.6600	21.4100	22.6000	+77.953%	8	54	-96.593%
2025-03-28	12.7000	12.7000	12.7000	12.7000	+3.084%	8	55	-93.937%
2025-03-24	12.3200	12.3200	12.3200	12.3200	-5.231%	1	59	-93.750%
2025-03-21	13.0000	13.0000	13.0000	13.0000	-0.383%	2	58	-94.077%
2025-03-20	13.0500	13.0500	13.0500	13.0500	-23.460%	1	59	-94.100%
2025-03-10	18.0400	18.0400	17.0500	17.0500	-7.438%	30	60	-95.484%
2025-03-07	18.3400	18.5500	18.3400	18.4200	-7.577%	58	88	-95.820%
2025-03-06	19.8800	19.9700	19.8500	19.9300	+0.657%	5	58	-96.136%
2025-03-05	20.1900	20.1900	19.8000	19.8000	+7.609%	2	58	-96.111%
2025-03-04	18.5500	18.5500	18.4000	18.4000	+9.851%	3	56	-95.815%
2025-03-03	15.1500	16.7700	15.1500	16.7500	+21.730%	11	54	-95.403%
2025-02-27	13.7400	13.7600	13.6800	13.7600	-7.340%	5	58	-94.404%
2025-02-26	14.4200	14.8700	14.4200	14.8500	+17.857%	7	62	-94.815%
2025-02-20	12.9000	12.9000	12.6000	12.6000	-9.677%	3	58	-93.889%
2025-02-14	13.9500	13.9500	13.9500	13.9500	-0.357%	2	54	-94.480%
2025-02-13	14.0000	14.0000	14.0000	14.0000	+14.754%	2	52	-94.500%
2025-02-11	12.2000	12.2000	12.2000	12.2000	-4.762%	2	52	-93.689%
2025-02-04	12.7400	12.8100	12.7000	12.8100	-4.117%	4	51	-93.989%
2025-02-03	13.4300	13.4300	13.3600	13.3600	+9.959%	4	51	-94.237%
2025-01-30	12.1500	12.1500	12.1500	12.1500	-0.816%	4	51	-93.663%
2025-01-29	12.2500	12.2500	12.2500	12.2500	0.000%	3	49	-93.714%
2025-01-28	12.4500	12.4500	12.2500	12.2500	+4.701%	3	47	-93.714%
2025-01-24	11.7000	11.7000	11.7000	11.7000	+6.947%	4	47	-93.419%
2025-01-16	10.9400	10.9400	10.9400	10.9400	-4.870%	12	45	-92.962%
2025-01-13	11.5000	11.5000	11.5000	11.5000	-9.520%	2	33	-93.304%
2025-01-03	12.7100	12.7100	12.7100	12.7100	-13.947%	4	35	-93.942%
2024-12-27	14.3400	14.7700	14.3400	14.7700	-4.091%	4	33	-94.787%
2024-12-19	15.2200	15.4000	15.1500	15.4000	+19.380%	11	33	-95.000%
2024-12-12	12.9000	12.9000	12.9000	12.9000	+2.462%	2	22	-94.031%
2024-12-11	12.6000	12.6000	12.5900	12.5900	+2.358%	2	24	-93.884%
2024-12-06	12.3000	12.3000	12.3000	12.3000	+36.515%	2	22	-93.740%
2024-11-21	9.0100	9.0100	9.0100	9.0100	-5.158%	1	22	-91.454%
2024-11-18	9.5000	9.5000	9.5000	9.5000	-5.754%	1	22	-91.895%
2024-11-08	10.0800	10.0800	10.0800	10.0800	-14.213%	2	23	-92.361%
2024-10-31	11.6100	11.7500	11.6100	11.7500	-12.963%	20	22	-93.447%
2024-10-28	13.5000	13.5000	13.5000	13.5000	0.000%	1	2	-94.296%
2024-09-26	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-94.296%