Dark

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

EOD

Jul 20, 2026

3.65-7.595%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.8000	3.8000	3.6500	3.6500	-7.595%	4	3,269	0.000%
2026-07-17	3.9500	3.9500	3.9500	3.9500	-12.222%	1	3,269	-7.595%
2026-07-16	4.9500	4.9500	4.5000	4.5000	-7.216%	4	3,270	-18.889%
2026-07-15	4.9500	5.1400	4.8500	4.8500	+11.494%	7	3,273	-24.742%
2026-07-13	4.5000	4.5000	4.3500	4.3500	-23.818%	21	3,271	-16.092%
2026-07-10	5.3500	5.8500	5.3500	5.7100	+2.513%	3	3,271	-36.077%
2026-07-09	5.5000	5.6500	5.5000	5.5700	+6.298%	144	3,270	-34.470%
2026-07-08	5.1100	5.2400	5.1100	5.2400	-14.098%	51	3,178	-30.344%
2026-07-07	6.5000	6.5000	6.1000	6.1000	-15.862%	9	3,161	-40.164%
2026-07-06	7.1500	7.2500	7.1500	7.2500	-1.361%	8	3,168	-49.655%
2026-07-02	7.3500	7.3500	7.3500	7.3500	-1.342%	22	3,169	-50.340%
2026-07-01	7.5500	7.5500	7.4500	7.4500	+4.342%	18	3,169	-51.007%
2026-06-30	7.1400	7.1400	7.1400	7.1400	+0.563%	1	3,151	-48.880%
2026-06-29	6.7500	7.1000	6.7500	7.1000	+7.903%	22	3,150	-48.592%
2026-06-26	6.5500	6.5800	6.5500	6.5800	+0.458%	2	3,140	-44.529%
2026-06-25	6.5000	6.5500	6.4500	6.5500	+0.769%	179	3,139	-44.275%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+2.362%	3	2,986	-43.846%
2026-06-18	6.3000	6.3500	6.2500	6.3500	+10.052%	30	2,967	-42.520%
2026-06-16	5.8000	5.8000	5.7000	5.7700	+9.905%	18	2,967	-36.742%
2026-06-15	5.7300	5.8700	5.2500	5.2500	+12.903%	41	2,952	-30.476%
2026-06-12	4.6500	4.6500	4.6500	4.6500	0.000%	1	2,940	-21.505%
2026-06-11	4.2000	4.7700	4.2000	4.6500	+13.415%	29	2,940	-21.505%
2026-06-10	4.2000	4.2000	4.1000	4.1000	-18.000%	4	2,914	-10.976%
2026-06-09	5.1000	5.1000	4.9000	5.0000	+10.375%	148	2,911	-27.000%
2026-06-08	4.4000	4.5400	4.1900	4.5300	-3.617%	19	2,784	-19.426%
2026-06-05	4.5500	4.7000	4.5500	4.7000	+6.818%	5	2,775	-22.340%
2026-06-03	4.2000	4.4000	4.2000	4.4000	-4.762%	13	2,770	-17.045%
2026-06-02	4.8500	4.8500	4.6000	4.6200	-5.714%	16	2,779	-20.996%
2026-06-01	4.7500	4.9000	4.7500	4.9000	-7.197%	8	2,779	-25.510%
2026-05-29	5.2500	5.2800	5.2500	5.2800	+3.529%	3	2,778	-30.871%
2026-05-28	5.1000	5.1000	5.1000	5.1000	-0.971%	2	2,777	-28.431%
2026-05-27	5.1500	5.1500	5.1500	5.1500	+13.187%	3	2,777	-29.126%
2026-05-26	4.6000	4.6500	4.5000	4.5500	+12.346%	115	2,777	-19.780%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-3.571%	1	2,662	-9.877%
2026-05-20	3.9000	4.2000	3.9000	4.2000	+13.514%	4	2,662	-13.095%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-16.854%	1	2,666	-1.351%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-15.238%	10	2,666	-17.978%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-6.082%	4	2,666	-30.476%
2026-05-11	5.5900	5.5900	5.5900	5.5900	-6.833%	4	2,666	-34.705%
2026-05-08	6.0000	6.0000	5.7900	6.0000	+20.000%	12	2,662	-39.167%
2026-05-06	5.2500	5.2500	5.0000	5.0000	+13.122%	29	2,660	-27.000%
2026-05-05	4.4200	4.4200	4.4200	4.4200	-1.778%	2	2,648	-17.421%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+6.132%	1	2,647	-18.889%
2026-04-30	4.2000	4.2400	4.2000	4.2400	-1.624%	7	2,647	-13.915%
2026-04-29	4.3100	4.3100	4.3100	4.3100	-9.263%	1	2,643	-15.313%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+5.556%	1	2,644	-23.158%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,643	-18.889%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-7.292%	3	2,643	-17.978%
2026-04-21	5.0500	5.0500	4.8000	4.8000	-13.514%	31	2,640	-23.958%
2026-04-20	5.4300	5.5500	5.2000	5.5500	-2.632%	384	2,640	-34.234%
2026-04-17	6.0000	6.0000	5.7000	5.7000	+20.000%	212	2,260	-35.965%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-4.040%	1	2,266	-23.158%
2026-04-15	5.1000	5.1000	4.9500	4.9500	-2.941%	2	2,267	-26.263%
2026-04-14	5.1500	5.3000	5.1000	5.1000	+7.368%	10	2,268	-28.431%
2026-04-13	4.9000	4.9000	4.7500	4.7500	-3.061%	2	2,267	-23.158%
2026-04-10	4.9000	4.9000	4.9000	4.9000	+11.364%	451	2,267	-25.510%
2026-04-09	4.1500	4.5000	4.1500	4.4000	-11.111%	3	2,701	-17.045%
2026-04-08	5.8000	5.8000	4.9500	4.9500	+18.705%	69	2,701	-26.263%
2026-04-07	3.9000	4.1700	3.9000	4.1700	+0.482%	12	2,725	-12.470%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-8.389%	1	2,725	-12.048%
2026-04-01	4.5300	4.5300	4.5300	4.5300	+6.588%	3	2,724	-19.426%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-0.235%	10	2,727	-14.118%
2026-03-30	4.3000	4.3000	4.2600	4.2600	+4.156%	4	2,727	-14.319%
2026-03-27	4.5300	4.5300	4.0200	4.0900	-4.439%	4	2,725	-10.758%
2026-03-26	4.2800	4.2800	4.2800	4.2800	-5.934%	4	2,726	-14.720%
2026-03-25	4.5400	4.5700	4.5400	4.5500	-2.151%	22	2,726	-19.780%
2026-03-24	4.3900	4.6500	4.2500	4.6500	-1.064%	49	2,726	-21.505%
2026-03-23	5.6500	5.6500	4.7000	4.7000	-4.082%	17	2,692	-22.340%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-3.353%	1	2,696	-25.510%
2026-03-19	5.0700	5.0700	5.0700	5.0700	-2.500%	10	2,697	-28.008%
2026-03-18	5.2000	5.2000	5.2000	5.2000	-1.701%	2	2,697	-29.808%
2026-03-17	5.2000	5.3000	5.1500	5.2900	-9.107%	31	2,695	-31.002%
2026-03-12	5.7000	5.9000	5.7000	5.8200	-12.481%	27	2,665	-37.285%
2026-03-11	6.6500	6.6500	6.6500	6.6500	+6.400%	1	2,668	-45.113%
2026-03-06	6.2500	6.2500	6.2500	6.2500	+0.806%	1	2,668	-41.600%
2026-03-05	6.0000	6.2000	6.0000	6.2000	-5.775%	4	2,668	-41.129%
2026-03-04	6.5800	6.5800	6.5800	6.5800	+8.760%	1	2,666	-44.529%
2026-03-03	6.1300	6.1300	6.0500	6.0500	-3.200%	29	2,666	-39.669%
2026-03-02	7.0000	7.0000	6.2500	6.2500	-13.793%	32	2,667	-41.600%
2026-02-27	7.0900	7.2500	7.0900	7.2500	-4.227%	19	2,638	-49.655%
2026-02-26	7.3800	7.5700	7.3800	7.5700	-1.046%	3	2,635	-51.783%
2026-02-25	7.6500	7.6500	7.6500	7.6500	-4.375%	3	2,635	-52.288%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+4.712%	1	2,635	-54.375%
2026-02-23	7.6100	7.6400	7.6100	7.6400	+6.853%	12	2,634	-52.225%
2026-02-19	6.5000	7.1500	6.5000	7.1500	-5.298%	2,001	2,632	-48.951%
2026-02-18	7.6700	7.8000	7.5500	7.5500	-1.948%	39	680	-51.656%
2026-02-17	7.7000	7.7000	7.7000	7.7000	+5.191%	11	665	-52.597%
2026-02-13	7.3000	7.3200	7.3000	7.3200	-7.925%	10	664	-50.137%
2026-02-12	7.3500	7.9500	7.3000	7.9500	-4.217%	55	664	-54.088%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-5.682%	26	630	-56.024%
2026-02-06	9.1400	9.1400	8.4500	8.8000	-9.278%	42	612	-58.523%
2026-02-05	9.7000	9.7000	9.7000	9.7000	+7.182%	24	587	-62.371%
2026-02-04	8.9500	9.0500	8.9500	9.0500	-5.729%	3	571	-59.669%
2026-02-03	9.6000	9.6000	9.6000	9.6000	-0.518%	7	571	-61.979%
2026-01-29	9.6500	9.6500	9.6500	9.6500	-11.468%	1	564	-62.176%
2026-01-28	11.0000	11.0000	10.9000	10.9000	-5.628%	11	564	-66.514%
2026-01-27	11.5500	11.5500	11.5500	11.5500	-4.149%	2	557	-68.398%
2026-01-26	12.2500	12.2500	12.0500	12.0500	-4.365%	26	557	-69.710%
2026-01-16	12.4700	12.6000	12.4700	12.6000	+8.621%	3	537	-71.032%
2026-01-15	11.6000	11.6000	11.6000	11.6000	-0.515%	1	537	-68.534%
2026-01-09	11.3500	11.9000	11.3500	11.6600	+1.391%	8	536	-68.696%
2026-01-08	11.5000	11.5500	11.5000	11.5000	-17.266%	20	535	-68.261%
2026-01-07	13.9000	13.9000	13.9000	13.9000	+15.833%	2	530	-73.741%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+6.195%	2	528	-69.583%
2026-01-05	11.3300	11.3500	10.0000	11.3000	-24.767%	19	526	-67.699%
2025-12-26	15.0200	15.0200	15.0200	15.0200	-17.473%	1	514	-75.699%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+27.719%	3	510	-79.945%
2025-10-06	14.2500	14.2500	14.2500	14.2500	-3.716%	11	510	-74.386%
2025-09-30	14.5000	14.8000	14.5000	14.8000	+6.551%	453	510	-75.338%
2025-09-24	13.8900	13.8900	13.8900	13.8900	-12.642%	1	59	-73.722%
2025-09-19	15.9000	15.9000	15.9000	15.9000	+4.262%	2	60	-77.044%
2025-09-18	15.2500	15.2500	15.2500	15.2500	+22.490%	10	58	-76.066%
2025-09-02	12.4500	12.4500	12.4500	12.4500	-2.353%	1	48	-70.683%
2025-08-28	12.7500	12.7500	12.7500	12.7500	+0.394%	1	49	-71.373%
2025-08-27	12.7000	12.7000	12.7000	12.7000	-4.511%	10	48	-71.260%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-10.738%	2	48	-72.556%
2025-07-11	14.9000	14.9000	14.9000	14.9000	-2.295%	1	48	-75.503%
2025-07-09	15.2500	15.2500	15.2500	15.2500	-15.278%	1	49	-76.066%
2025-06-11	18.0000	18.0000	18.0000	18.0000	-15.094%	12	49	-79.722%
2025-05-29	21.2000	21.2000	21.2000	21.2000	-0.141%	1	49	-82.783%
2025-05-23	21.0200	21.2300	21.0200	21.2300	+20.488%	20	59	-82.807%
2025-05-14	17.5700	17.7100	17.5700	17.6200	+4.881%	10	59	-79.285%
2025-05-13	16.8000	16.8000	16.8000	16.8000	-6.667%	7	51	-78.274%
2025-05-12	17.9500	18.0000	17.9500	18.0000	-13.043%	2	51	-79.722%
2025-05-09	20.7000	20.7000	20.7000	20.7000	-1.569%	40	51	-82.367%
2025-05-05	21.0300	21.0300	21.0300	21.0300	+0.143%	1	53	-82.644%
2025-04-17	21.0000	21.0000	21.0000	21.0000	-2.913%	20	73	-82.619%
2025-04-16	21.6600	21.6600	21.6300	21.6300	-6.242%	2	73	-83.125%
2025-04-11	25.3900	25.3900	23.0700	23.0700	-11.711%	24	75	-84.179%
2025-04-10	24.7700	26.1300	24.7700	26.1300	+15.619%	30	83	-86.031%
2025-04-04	22.0000	22.6600	21.4100	22.6000	+77.953%	8	54	-83.850%
2025-03-28	12.7000	12.7000	12.7000	12.7000	+3.084%	8	55	-71.260%
2025-03-24	12.3200	12.3200	12.3200	12.3200	-5.231%	1	59	-70.373%
2025-03-21	13.0000	13.0000	13.0000	13.0000	-0.383%	2	58	-71.923%
2025-03-20	13.0500	13.0500	13.0500	13.0500	-23.460%	1	59	-72.031%
2025-03-10	18.0400	18.0400	17.0500	17.0500	-7.438%	30	60	-78.592%
2025-03-07	18.3400	18.5500	18.3400	18.4200	-7.577%	58	88	-80.185%
2025-03-06	19.8800	19.9700	19.8500	19.9300	+0.657%	5	58	-81.686%
2025-03-05	20.1900	20.1900	19.8000	19.8000	+7.609%	2	58	-81.566%
2025-03-04	18.5500	18.5500	18.4000	18.4000	+9.851%	3	56	-80.163%
2025-03-03	15.1500	16.7700	15.1500	16.7500	+21.730%	11	54	-78.209%
2025-02-27	13.7400	13.7600	13.6800	13.7600	-7.340%	5	58	-73.474%
2025-02-26	14.4200	14.8700	14.4200	14.8500	+17.857%	7	62	-75.421%
2025-02-20	12.9000	12.9000	12.6000	12.6000	-9.677%	3	58	-71.032%
2025-02-14	13.9500	13.9500	13.9500	13.9500	-0.357%	2	54	-73.835%
2025-02-13	14.0000	14.0000	14.0000	14.0000	+14.754%	2	52	-73.929%
2025-02-11	12.2000	12.2000	12.2000	12.2000	-4.762%	2	52	-70.082%
2025-02-04	12.7400	12.8100	12.7000	12.8100	-4.117%	4	51	-71.507%
2025-02-03	13.4300	13.4300	13.3600	13.3600	+9.959%	4	51	-72.680%
2025-01-30	12.1500	12.1500	12.1500	12.1500	-0.816%	4	51	-69.959%
2025-01-29	12.2500	12.2500	12.2500	12.2500	0.000%	3	49	-70.204%
2025-01-28	12.4500	12.4500	12.2500	12.2500	+4.701%	3	47	-70.204%
2025-01-24	11.7000	11.7000	11.7000	11.7000	+6.947%	4	47	-68.803%
2025-01-16	10.9400	10.9400	10.9400	10.9400	-4.870%	12	45	-66.636%
2025-01-13	11.5000	11.5000	11.5000	11.5000	-9.520%	2	33	-68.261%
2025-01-03	12.7100	12.7100	12.7100	12.7100	-13.947%	4	35	-71.282%
2024-12-27	14.3400	14.7700	14.3400	14.7700	-4.091%	4	33	-75.288%
2024-12-19	15.2200	15.4000	15.1500	15.4000	+19.380%	11	33	-76.299%
2024-12-12	12.9000	12.9000	12.9000	12.9000	+2.462%	2	22	-71.705%
2024-12-11	12.6000	12.6000	12.5900	12.5900	+2.358%	2	24	-71.009%
2024-12-06	12.3000	12.3000	12.3000	12.3000	+36.515%	2	22	-70.325%
2024-11-21	9.0100	9.0100	9.0100	9.0100	-5.158%	1	22	-59.489%
2024-11-18	9.5000	9.5000	9.5000	9.5000	-5.754%	1	22	-61.579%
2024-11-08	10.0800	10.0800	10.0800	10.0800	-14.213%	2	23	-63.790%
2024-10-31	11.6100	11.7500	11.6100	11.7500	-12.963%	20	22	-68.936%
2024-10-28	13.5000	13.5000	13.5000	13.5000	0.000%	1	2	-72.963%
2024-09-26	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	-72.963%