Dark

COP20270115P105
COP Jan 15 2027 105.00 Put (COP270115P00105000)
option OPRA

EOD

Sep 3, 2026

1.14-0.870%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1400	1.1400	1.1400	1.1400	-0.870%	4	1,280	0.000%
2026-09-02	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,280	-0.870%
2026-09-01	1.2100	1.2100	1.2000	1.2000	-22.581%	15	1,281	-5.000%
2026-08-26	1.5900	1.5900	1.5500	1.5500	-4.321%	22	1,296	-26.452%
2026-08-25	1.6000	1.6200	1.6000	1.6200	+10.204%	52	1,296	-29.630%
2026-08-21	1.4700	1.4700	1.4700	1.4700	-40.964%	2	1,296	-22.449%
2026-08-13	2.4900	2.4900	2.4900	2.4900	+5.957%	1	1,296	-54.217%
2026-08-12	2.4700	2.4700	2.3500	2.3500	-11.654%	18	1,297	-51.489%
2026-08-11	2.6600	2.6600	2.6600	2.6600	-19.394%	1	1,314	-57.143%
2026-08-10	3.4000	3.4000	3.3000	3.3000	-21.429%	3	1,315	-65.455%
2026-08-07	4.0600	4.2000	4.0600	4.2000	-6.667%	11	1,317	-72.857%
2026-08-06	4.7000	4.7000	4.5000	4.5000	+5.882%	39	1,307	-74.667%
2026-08-04	4.3500	4.3500	4.2500	4.2500	+7.595%	61	1,281	-73.176%
2026-07-31	4.1400	4.1400	3.9500	3.9500	-21.000%	35	1,243	-71.139%
2026-07-30	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,232	-77.200%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-19.929%	6	1,231	-74.667%
2026-07-28	4.8000	5.6200	4.8000	5.6200	+42.278%	2	1,231	-79.715%
2026-07-24	3.9500	3.9500	3.9500	3.9500	+5.333%	1	1,230	-71.139%
2026-07-23	3.7500	3.7500	3.7500	3.7500	-12.791%	1	1,229	-69.600%
2026-07-22	4.2500	4.3000	4.2500	4.3000	-11.340%	62	1,229	-73.488%
2026-07-21	4.8100	4.9500	4.8100	4.8500	-3.000%	20	1,212	-76.495%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-12.281%	2	1,204	-77.200%
2026-07-17	5.6000	5.7100	5.6000	5.7000	-8.065%	19	1,204	-80.000%
2026-07-13	6.2500	6.2500	6.2000	6.2000	-16.779%	4	1,204	-81.613%
2026-07-10	7.4500	7.4500	7.4500	7.4500	-2.614%	3	1,200	-84.698%
2026-07-09	7.6000	7.6500	7.6000	7.6500	+10.072%	16	1,203	-85.098%
2026-07-08	6.8000	6.9500	6.8000	6.9500	-17.751%	13	1,203	-83.597%
2026-07-07	8.3500	8.4500	8.3500	8.4500	-11.518%	8	1,193	-86.509%
2026-07-06	9.5500	9.5500	9.5500	9.5500	-1.546%	3	1,199	-88.063%
2026-07-02	9.7000	9.7000	9.7000	9.7000	-0.513%	1	1,203	-88.247%
2026-07-01	9.8000	9.9000	9.7500	9.7500	+3.175%	28	1,203	-88.308%
2026-06-30	9.4500	9.4500	9.4500	9.4500	+3.279%	1	1,204	-87.937%
2026-06-29	9.1500	9.1500	9.1500	9.1500	+0.549%	3	1,204	-87.541%
2026-06-26	8.8000	9.1000	8.7500	9.1000	+4.598%	100	1,204	-87.473%
2026-06-25	8.7500	8.8000	8.7000	8.7000	-1.136%	70	1,107	-86.897%
2026-06-24	8.8000	8.8000	8.8000	8.8000	+16.556%	14	1,045	-87.045%
2026-06-23	7.6000	7.6000	7.5500	7.5500	-4.430%	12	1,031	-84.901%
2026-06-22	7.9000	7.9000	7.9000	7.9000	-8.671%	1	1,019	-85.570%
2026-06-18	8.2000	8.6500	8.2000	8.6500	+17.687%	29	1,015	-86.821%
2026-06-17	7.6500	7.6500	7.3500	7.3500	-5.769%	3	1,015	-84.490%
2026-06-16	7.7500	7.8000	7.7500	7.8000	+8.333%	24	1,015	-85.385%
2026-06-15	7.1500	7.2000	7.1500	7.2000	+21.008%	5	998	-84.167%
2026-06-12	6.0000	6.0000	5.9500	5.9500	-4.800%	16	995	-80.840%
2026-06-11	5.6500	6.2500	5.6500	6.2500	+16.822%	10	979	-81.760%
2026-06-10	5.4500	5.4500	5.3000	5.3500	-7.759%	124	973	-78.692%
2026-06-08	5.9000	5.9000	5.8000	5.8000	-5.691%	10	852	-80.345%
2026-06-05	6.1000	6.1500	6.1000	6.1500	+4.237%	5	845	-81.463%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+1.724%	62	844	-80.678%
2026-06-03	6.1000	6.1000	5.7600	5.8000	-4.132%	23	792	-80.345%
2026-06-02	6.4500	6.4500	6.0500	6.0500	-5.469%	35	809	-81.157%
2026-06-01	6.4000	6.4000	6.4000	6.4000	-7.246%	6	806	-82.188%
2026-05-28	6.8500	6.9000	6.8500	6.9000	+1.471%	6	806	-83.478%
2026-05-27	6.6000	6.8000	6.6000	6.8000	+18.881%	16	801	-83.235%
2026-05-22	5.5800	5.7400	5.5000	5.7200	-3.866%	29	803	-80.070%
2026-05-21	5.7500	6.0000	5.7500	5.9500	+12.264%	14	789	-80.840%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-13.821%	2	789	-78.491%
2026-05-14	6.2500	6.3000	6.1500	6.1500	-9.559%	44	787	-81.463%
2026-05-13	6.8000	6.8000	6.8000	6.8000	-2.158%	4	750	-83.235%
2026-05-12	6.9500	6.9500	6.9500	6.9500	-10.897%	5	750	-83.597%
2026-05-07	7.5500	7.8000	7.3000	7.8000	+39.286%	7	750	-85.385%
2026-05-05	5.6000	5.6000	5.6000	5.6000	-3.282%	10	744	-79.643%
2026-05-01	5.6800	5.8300	5.6800	5.7900	+7.222%	82	694	-80.311%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-13.600%	27	694	-78.889%
2026-04-27	6.3000	6.3000	6.2500	6.2500	-13.194%	55	693	-81.760%
2026-04-17	8.0300	8.0300	7.0500	7.2000	+22.034%	9	674	-84.167%
2026-04-16	6.1500	6.1500	5.9000	5.9000	-9.924%	457	668	-80.678%
2026-04-15	6.5500	6.5500	6.5500	6.5500	-5.072%	5	269	-82.595%
2026-04-14	6.9500	6.9500	6.9000	6.9000	+11.290%	2	267	-83.478%
2026-04-13	6.2000	6.2000	6.2000	6.2000	-2.362%	16	267	-81.613%
2026-04-10	6.3500	6.3500	6.3500	6.3500	0.000%	2	268	-82.047%
2026-04-09	6.3000	6.3500	6.2500	6.3500	-3.788%	28	268	-82.047%
2026-04-08	6.6000	6.6000	6.6000	6.6000	+24.528%	2	264	-82.727%
2026-04-07	5.3000	5.3000	5.3000	5.3000	+1.923%	2	264	-78.491%
2026-04-06	5.2000	5.2000	5.2000	5.2000	+6.122%	2	264	-78.077%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-8.411%	1	264	-76.735%
2026-03-30	5.3500	5.3500	5.3500	5.3500	+3.883%	4	265	-78.692%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+0.390%	1	266	-77.864%
2026-03-26	5.1300	5.1300	5.1300	5.1300	-11.552%	8	266	-77.778%
2026-03-24	5.8000	5.8000	5.8000	5.8000	-7.200%	1	258	-80.345%
2026-03-19	6.3800	6.4000	6.2500	6.2500	-1.575%	16	258	-81.760%
2026-03-18	6.3500	6.3500	6.3500	6.3500	-3.053%	3	242	-82.047%
2026-03-17	6.5500	6.6000	6.5200	6.5500	-9.655%	46	239	-82.595%
2026-03-12	7.2500	7.2500	7.2500	7.2500	-13.174%	2	233	-84.276%
2026-03-11	8.3500	8.3500	8.3500	8.3500	-2.907%	2	233	-86.347%
2026-03-10	8.7000	8.7000	8.4500	8.6000	+7.500%	29	233	-86.744%
2026-03-09	7.9500	8.0000	7.9500	8.0000	+1.266%	5	225	-85.750%
2026-03-06	7.9000	7.9000	7.9000	7.9000	+1.935%	2	225	-85.570%
2026-03-05	7.7500	7.7500	7.7500	7.7500	+4.307%	3	225	-85.290%
2026-03-03	6.8700	7.5500	6.8700	7.4300	-8.272%	59	225	-84.657%
2026-03-02	8.0400	8.1000	8.0400	8.1000	-11.475%	16	214	-85.926%
2026-02-27	9.1000	9.1500	9.1000	9.1500	-6.154%	10	204	-87.541%
2026-02-26	9.7000	9.7500	9.4500	9.7500	+4.726%	63	199	-88.308%
2026-02-13	9.3100	9.3100	9.3100	9.3100	-1.481%	1	209	-87.755%
2026-02-12	9.4500	9.4500	9.2000	9.4500	-9.569%	43	209	-87.937%
2026-02-09	10.7000	10.7000	10.4500	10.4500	-15.041%	26	200	-89.091%
2026-02-05	12.0500	12.3000	11.9900	12.3000	+9.821%	23	198	-90.732%
2026-02-04	11.2000	11.2000	11.2000	11.2000	-11.111%	3	189	-89.821%
2026-02-03	12.6000	12.6000	12.6000	12.6000	+0.800%	4	189	-90.952%
2026-01-29	12.2500	12.5000	12.2500	12.5000	-7.749%	9	189	-90.880%
2026-01-28	13.5500	13.5500	13.4000	13.5500	-9.667%	38	184	-91.587%
2026-01-23	14.9000	15.0000	14.9000	15.0000	-4.459%	24	152	-92.400%
2026-01-12	15.7500	15.7500	15.7000	15.7000	+7.904%	2	141	-92.739%
2026-01-09	13.7800	14.5500	13.7800	14.5500	+8.501%	3	141	-92.165%
2026-01-05	14.2000	14.2000	13.4100	13.4100	-40.400%	2	142	-91.499%
2025-10-21	22.5000	22.5000	22.5000	22.5000	+28.205%	1	142	-94.933%
2025-10-08	17.5500	17.5500	17.5500	17.5500	-2.500%	3	142	-93.504%
2025-10-03	18.0000	18.0000	18.0000	18.0000	+16.883%	2	142	-93.667%
2025-08-27	15.4000	15.4000	15.4000	15.4000	-15.847%	4	141	-92.597%
2025-06-13	18.3000	18.3000	18.3000	18.3000	-22.523%	4	145	-93.770%
2025-06-05	23.9500	23.9900	23.5700	23.6200	-0.589%	43	145	-95.174%
2025-06-04	22.6400	23.7600	22.6400	23.7600	+6.356%	22	160	-95.202%
2025-06-03	22.7600	22.7700	22.2500	22.3400	-2.189%	21	160	-94.897%
2025-06-02	22.9400	22.9600	22.8100	22.8400	-6.890%	11	167	-95.009%
2025-05-29	25.1400	25.1600	24.5300	24.5300	-1.327%	11	178	-95.353%
2025-05-28	24.6900	24.8600	24.6300	24.8600	+3.540%	8	167	-95.414%
2025-05-27	24.1600	24.1700	23.8700	24.0100	-3.302%	5	159	-95.252%
2025-05-23	24.7500	24.8700	24.7500	24.8300	+0.649%	10	159	-95.409%
2025-05-22	24.5800	24.6700	24.5800	24.6700	+8.249%	2	159	-95.379%
2025-05-21	22.7900	22.7900	22.7900	22.7900	+6.945%	35	157	-94.998%
2025-05-19	21.1900	21.3100	21.1900	21.3100	+3.799%	4	174	-94.650%
2025-05-16	20.5300	20.5300	20.5300	20.5300	-0.388%	2	170	-94.447%
2025-05-14	20.2800	20.7300	20.2700	20.6100	+5.153%	17	169	-94.469%
2025-05-13	20.7200	20.7200	19.5000	19.6000	-5.995%	25	152	-94.184%
2025-05-12	20.6900	20.9500	20.6900	20.8500	-11.465%	23	132	-94.532%
2025-05-09	23.3500	23.5800	23.2900	23.5500	+2.436%	32	110	-95.159%
2025-05-08	22.9900	22.9900	22.9900	22.9900	-6.393%	1	95	-95.041%
2025-05-07	24.4000	24.5800	24.4000	24.5600	+1.488%	5	94	-95.358%
2025-05-06	24.2000	24.2000	24.2000	24.2000	+3.286%	15	89	-95.289%
2025-04-17	24.1000	24.1700	23.4300	23.4300	-12.116%	10	79	-95.134%
2025-04-14	26.5000	26.6600	26.5000	26.6600	+1.176%	2	79	-95.724%
2025-04-11	26.3900	26.3900	26.3500	26.3500	-9.512%	4	79	-95.674%
2025-04-10	28.1500	29.1200	27.9800	29.1200	+7.454%	10	81	-96.085%
2025-04-08	27.1000	27.1000	27.1000	27.1000	+11.614%	1	72	-95.793%
2025-04-04	24.2800	24.2800	24.2800	24.2800	+33.407%	4	72	-95.305%
2025-04-03	17.6500	18.2000	17.6000	18.2000	+32.075%	9	72	-93.736%
2025-03-31	14.0600	14.0600	13.7800	13.7800	-15.976%	2	72	-91.727%
2025-03-17	16.5700	16.6000	16.4000	16.4000	-6.924%	24	72	-93.049%
2025-03-14	17.7400	17.7400	17.6100	17.6200	-4.962%	20	96	-93.530%
2025-03-13	18.3300	18.5400	18.3300	18.5400	-16.298%	10	92	-93.851%
2025-03-04	22.1500	22.1500	22.1500	22.1500	+36.392%	1	92	-94.853%
2025-02-27	16.2400	16.3000	16.1700	16.2400	-7.570%	8	93	-92.980%
2025-02-26	17.4000	17.9100	17.4000	17.5700	+4.149%	29	97	-93.512%
2025-02-13	16.8700	16.8700	16.8700	16.8700	+16.506%	1	118	-93.242%
2025-02-11	15.4500	15.5100	14.4600	14.4800	-8.470%	35	118	-92.127%
2025-02-10	15.9600	15.9600	15.7500	15.8200	+0.063%	15	134	-92.794%
2025-02-07	15.8000	15.8300	15.5400	15.8100	+0.573%	20	127	-92.789%
2025-02-06	15.5600	15.7400	15.5200	15.7200	+1.419%	10	127	-92.748%
2025-02-05	15.5200	15.5300	15.5000	15.5000	+2.513%	8	120	-92.645%
2025-02-04	15.2700	15.3000	15.1200	15.1200	-5.441%	6	128	-92.460%
2025-02-03	16.6000	16.6000	15.9400	15.9900	+9.147%	7	133	-92.871%
2025-01-30	14.7800	14.7800	14.6500	14.6500	+0.068%	2	127	-92.218%
2025-01-29	14.6800	14.6800	14.5000	14.6400	+1.315%	52	127	-92.213%
2025-01-24	14.4500	14.4500	14.4500	14.4500	+7.275%	2	179	-92.111%
2025-01-23	13.4500	13.4700	13.4500	13.4700	-3.991%	45	179	-91.537%
2025-01-13	13.6000	14.0800	13.6000	14.0300	-17.953%	150	179	-91.875%
2024-12-30	17.1000	17.1000	17.1000	17.1000	-4.629%	10	29	-93.333%
2024-12-20	18.0300	18.0300	17.8100	17.9300	+6.790%	84	19	-93.642%
2024-12-18	16.8500	16.8500	16.5800	16.7900	+14.529%	92	92	-93.210%
2024-12-09	14.6600	14.6600	14.6600	14.6600	+20.658%	1	5	-92.224%
2024-12-05	12.1500	12.1500	12.1500	12.1500	-1.619%	1	4	-90.617%
2024-11-06	12.3500	12.3500	12.3500	12.3500	-5.725%	1	4	-90.769%
2024-10-31	13.8000	14.0500	13.0000	13.1000	-16.561%	14	4	-91.298%
2024-10-30	15.6500	15.8200	15.6500	15.7000	-0.633%	3	16	-92.739%
2024-10-28	15.9500	15.9500	15.8000	15.8000	+4.983%	2	13	-92.785%
2024-10-25	15.0500	15.0500	15.0500	15.0500	-1.311%	2	11	-92.425%
2024-10-24	15.2500	15.2500	15.2500	15.2500	+0.329%	2	10	-92.525%
2024-10-23	15.2000	15.2000	15.2000	15.2000	+1.672%	1	8	-92.500%
2024-10-22	14.8000	14.9500	14.8000	14.9500	+12.491%	6	7	-92.375%
2024-09-19	13.2900	13.2900	13.2900	13.2900	-8.723%	1	1	-91.422%
2024-09-18	14.5600	14.5600	14.5600	14.5600	0.000%	1	1	-92.170%