Dark

COP20270115P110
COP Jan 15 2027 110.00 Put (COP270115P00110000)
option OPRA

EOD

Jul 20, 2026

6.95-8.553%(-0.65)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.8500	7.0000	6.8500	6.9500	-8.553%	19	922	0.000%
2026-07-17	7.6500	7.6500	7.6000	7.6000	-9.524%	4	903	-8.553%
2026-07-16	8.3000	8.4000	8.3000	8.4000	-5.085%	2	903	-17.262%
2026-07-15	9.1500	9.1500	8.8500	8.8500	0.000%	15	904	-21.469%
2026-07-14	9.2000	9.2000	8.8500	8.8500	+8.059%	46	888	-21.469%
2026-07-13	8.4500	8.4500	8.1900	8.1900	-18.507%	167	853	-15.140%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+0.500%	1	952	-30.846%
2026-07-09	9.5000	10.0000	9.5000	10.0000	+8.460%	17	952	-30.500%
2026-07-08	9.2200	9.2200	9.2200	9.2200	-16.182%	10	951	-24.620%
2026-07-07	11.0500	11.1500	11.0000	11.0000	-12.000%	7	951	-36.818%
2026-07-06	12.4000	12.5000	12.4000	12.5000	0.000%	3	958	-44.400%
2026-07-02	12.5000	12.5000	12.5000	12.5000	-1.575%	1	959	-44.400%
2026-07-01	12.7000	12.7000	12.7000	12.7000	+6.010%	1	959	-45.276%
2026-06-26	11.9800	11.9800	11.9800	11.9800	+8.416%	1	959	-41.987%
2026-06-24	11.0500	11.0500	11.0500	11.0500	+5.439%	10	959	-37.104%
2026-06-22	10.4800	10.4800	10.4800	10.4800	-6.009%	8	959	-33.683%
2026-06-18	10.6600	11.1500	10.6600	11.1500	+21.196%	445	716	-37.668%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-6.599%	10	716	-24.457%
2026-06-16	10.0500	10.0500	9.8500	9.8500	+4.233%	9	716	-29.442%
2026-06-15	9.1000	9.4500	9.1000	9.4500	+19.924%	29	716	-26.455%
2026-06-12	7.8800	7.8800	7.8800	7.8800	+8.690%	10	709	-11.802%
2026-06-10	7.1500	7.2500	6.9000	7.2500	-14.706%	21	709	-4.138%
2026-06-09	8.0500	8.5000	8.0500	8.5000	+10.390%	6	718	-18.235%
2026-06-08	7.7000	7.7000	7.7000	7.7000	-4.938%	1	712	-9.740%
2026-06-05	8.0500	8.1000	8.0000	8.1000	-3.571%	16	711	-14.198%
2026-06-02	8.3500	8.4000	8.3500	8.4000	-8.696%	6	702	-17.262%
2026-05-29	9.1000	9.5500	9.1000	9.2000	+2.793%	13	705	-24.457%
2026-05-28	8.9500	8.9500	8.9500	8.9500	+5.294%	1	697	-22.346%
2026-05-26	7.9000	8.5000	7.9000	8.5000	+13.333%	11	696	-18.235%
2026-05-21	6.9500	7.5000	6.9500	7.5000	+7.914%	410	712	-7.333%
2026-05-20	6.9500	6.9500	6.9500	6.9500	+10.317%	6	523	0.000%
2026-05-19	6.4000	6.5500	6.2500	6.3000	-13.699%	37	505	+10.317%
2026-05-15	7.3000	7.3000	7.3000	7.3000	-9.877%	83	505	-4.795%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-7.429%	2	502	-14.198%
2026-05-13	8.7000	8.7500	8.7000	8.7500	+30.597%	19	487	-20.571%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-6.294%	7	487	+3.731%
2026-04-23	7.1000	7.2000	7.1000	7.1500	-5.298%	58	485	-2.797%
2026-04-22	7.5500	7.5500	7.5500	7.5500	-11.593%	57	472	-7.947%
2026-04-21	8.5400	8.5400	8.5400	8.5400	+0.471%	1	415	-18.618%
2026-04-20	8.5000	8.5000	8.5000	8.5000	-6.593%	1	415	-18.235%
2026-04-17	9.5000	9.9500	9.1000	9.1000	+18.182%	5	415	-23.626%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-7.784%	2	412	-9.740%
2026-04-15	8.3000	8.3500	8.3000	8.3500	-5.114%	4	410	-16.766%
2026-04-14	8.8000	8.8000	8.8000	8.8000	+12.821%	2	406	-21.023%
2026-04-13	7.8000	7.8000	7.8000	7.8000	-1.887%	1	404	-10.897%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+4.605%	1	403	-12.579%
2026-04-09	7.8000	7.8000	7.6000	7.6000	-3.185%	21	403	-8.553%
2026-04-08	9.0500	9.1500	7.8000	7.8500	+17.164%	17	412	-11.465%
2026-04-07	6.3000	6.7000	6.3000	6.7000	+3.077%	4	418	+3.731%
2026-04-06	6.6500	6.6500	6.5000	6.5000	-8.451%	4	414	+6.923%
2026-04-01	7.1000	7.1000	7.1000	7.1000	+3.953%	1	413	-2.113%
2026-03-30	6.7800	6.9000	6.7500	6.8300	+8.413%	117	413	+1.757%
2026-03-27	6.4000	6.4000	6.3000	6.3000	-3.077%	31	318	+10.317%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-9.091%	25	308	+6.923%
2026-03-24	6.9500	7.1500	6.9500	7.1500	-2.055%	66	308	-2.797%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-5.195%	92	263	-4.795%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-3.145%	3	240	-9.740%
2026-03-19	7.9500	7.9500	7.9500	7.9500	-1.852%	3	240	-12.579%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-11.957%	3	237	-14.198%
2026-03-12	9.2000	9.2000	9.2000	9.2000	-11.111%	2	237	-24.457%
2026-03-11	10.3500	10.3500	10.3500	10.3500	+3.500%	2	237	-32.850%
2026-03-06	9.7500	10.0000	9.7500	10.0000	+8.108%	4	243	-30.500%
2026-03-03	9.3500	9.3500	9.2500	9.2500	-6.566%	13	244	-24.865%
2026-03-02	10.1000	10.1000	9.9000	9.9000	-13.158%	8	244	-29.798%
2026-02-27	11.4000	11.4000	11.4000	11.4000	-4.202%	72	243	-39.035%
2026-02-24	11.9000	11.9000	11.9000	11.9000	0.000%	10	226	-41.597%
2026-02-20	11.9000	11.9500	11.8000	11.9000	+5.310%	14	227	-41.597%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-6.224%	11	227	-38.496%
2026-02-18	12.1500	12.2000	12.0500	12.0500	-1.230%	46	238	-42.324%
2026-02-12	11.7000	12.2000	11.6500	12.2000	-0.408%	49	226	-43.033%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-9.259%	1	213	-43.265%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-3.226%	8	213	-48.519%
2026-02-06	13.9500	13.9500	13.9500	13.9500	+1.825%	1	221	-50.179%
2026-02-04	13.7000	13.7000	13.7000	13.7000	-10.458%	2	221	-49.270%
2026-02-03	15.3000	15.3000	15.3000	15.3000	+2.000%	1	219	-54.575%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-12.536%	19	218	-53.667%
2026-01-09	17.1000	17.2500	17.1000	17.1500	-3.107%	42	209	-59.475%
2025-12-23	17.7000	17.7000	17.7000	17.7000	-30.751%	15	198	-60.734%
2025-11-04	25.5600	25.5600	25.5600	25.5600	+11.034%	1	183	-72.809%
2025-07-16	22.8000	23.0200	22.7200	23.0200	+7.319%	49	183	-69.809%
2025-06-13	21.4400	21.4500	21.4400	21.4500	-18.688%	160	185	-67.599%
2025-06-06	26.2700	26.4000	26.2400	26.3800	-2.908%	16	256	-73.654%
2025-06-05	27.5900	27.5900	27.1700	27.1700	-0.549%	35	256	-74.420%
2025-06-04	27.3600	27.3900	27.1900	27.3200	+2.668%	9	256	-74.561%
2025-06-02	26.5000	26.6100	26.5000	26.6100	-5.437%	48	256	-73.882%
2025-05-29	28.2500	28.2500	27.9200	28.1400	-1.090%	18	212	-75.302%
2025-05-28	28.3100	28.4500	28.3100	28.4500	+2.523%	2	228	-75.571%
2025-05-27	28.0800	28.0800	27.7500	27.7500	-2.116%	5	226	-74.955%
2025-05-23	28.2300	28.3500	28.2300	28.3500	+1.759%	10	216	-75.485%
2025-05-22	27.8000	27.8600	27.8000	27.8600	+6.376%	2	216	-75.054%
2025-05-21	26.0900	26.1900	26.0900	26.1900	+4.094%	16	214	-73.463%
2025-05-20	25.1800	25.3100	25.1600	25.1600	+1.533%	7	198	-72.377%
2025-05-19	24.6100	24.7800	24.3900	24.7800	+5.537%	6	191	-71.953%
2025-05-15	24.7400	24.7900	23.4800	23.4800	-1.386%	9	186	-70.400%
2025-05-14	23.4000	23.8100	23.4000	23.8100	-2.697%	5	187	-70.811%
2025-05-12	23.8300	24.4700	23.8300	24.4700	-9.169%	9	186	-71.598%
2025-05-09	26.9300	26.9500	26.9300	26.9400	+2.200%	6	185	-74.202%
2025-05-08	26.4600	26.5500	25.8500	26.3600	+0.688%	20	185	-73.634%
2025-04-24	25.9200	26.4600	25.9200	26.1800	+46.339%	25	166	-73.453%
2025-02-19	17.8900	17.8900	17.8900	17.8900	-9.188%	1	185	-61.151%
2025-02-14	19.7000	19.7000	19.7000	19.7000	+11.552%	2	185	-64.721%
2025-02-11	18.2500	18.3500	17.6600	17.6600	-5.864%	20	185	-60.646%
2025-02-10	18.6000	18.7600	18.5500	18.7600	-1.107%	5	185	-62.953%
2025-02-07	18.6000	18.9700	18.4200	18.9700	+2.430%	18	181	-63.363%
2025-02-06	18.4900	18.6000	18.4000	18.5200	+15.750%	7	179	-62.473%
2025-01-23	16.0000	16.0000	15.9500	16.0000	-23.810%	50	177	-56.563%
2024-12-23	21.3700	21.3700	21.0000	21.0000	0.000%	23	127	-66.905%
2024-12-20	20.9800	21.0000	20.9800	21.0000	+6.275%	98	127	-66.905%
2024-12-18	19.7600	19.7600	19.7600	19.7600	+5.668%	23	30	-64.828%
2024-10-28	18.7500	19.0000	18.7000	18.7000	0.000%	30	30	-62.834%