Dark

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

EOD

Sep 3, 2026

1.69-8.649%(-0.16)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.6900	1.7100	1.6200	1.6900	-8.649%	9	1,162	0.000%
2026-09-02	1.8400	1.8500	1.8400	1.8500	+4.520%	2	1,162	-8.649%
2026-09-01	1.7700	1.8800	1.7600	1.7700	-16.114%	28	1,162	-4.520%
2026-08-31	2.0100	2.1500	2.0100	2.1100	-10.970%	10	1,162	-19.905%
2026-08-25	2.3400	2.3700	2.2900	2.3700	+9.217%	78	1,172	-28.692%
2026-08-24	2.0800	2.1700	2.0100	2.1700	+2.844%	38	1,199	-22.120%
2026-08-21	2.1100	2.1100	2.1100	2.1100	-2.315%	1	1,210	-19.905%
2026-08-20	2.0400	2.1600	1.9400	2.1600	-11.837%	55	1,210	-21.759%
2026-08-19	2.4500	2.4500	2.4500	2.4500	-7.547%	1	1,216	-31.020%
2026-08-18	2.6500	2.6500	2.6500	2.6500	-17.188%	1	1,216	-36.226%
2026-08-17	3.2000	3.2000	3.2000	3.2000	-7.246%	1	1,216	-47.188%
2026-08-14	3.4000	3.4500	3.4000	3.4500	-1.429%	164	1,216	-51.014%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-0.568%	3	1,084	-51.714%
2026-08-12	3.5200	3.5200	3.5200	3.5200	-20.000%	1	1,081	-51.989%
2026-08-10	4.8500	4.8500	4.4000	4.4000	-26.050%	4	1,080	-61.591%
2026-08-07	5.8000	5.9500	5.8000	5.9500	-7.031%	19	1,079	-71.597%
2026-08-06	6.5500	6.7500	6.4000	6.4000	+7.563%	218	1,100	-73.594%
2026-08-04	6.0500	6.0500	5.9500	5.9500	+2.586%	34	1,058	-71.597%
2026-08-03	5.6500	5.8000	5.6500	5.8000	-12.782%	141	1,046	-70.862%
2026-07-27	6.4500	6.6500	6.4500	6.6500	+11.765%	2	921	-74.586%
2026-07-22	5.9400	5.9800	5.7000	5.9500	-10.526%	197	919	-71.597%
2026-07-21	6.6300	6.8500	6.5000	6.6500	-4.317%	228	910	-74.586%
2026-07-20	6.8500	7.0000	6.8500	6.9500	-8.553%	19	922	-75.683%
2026-07-17	7.6500	7.6500	7.6000	7.6000	-9.524%	4	903	-77.763%
2026-07-16	8.3000	8.4000	8.3000	8.4000	-5.085%	2	903	-79.881%
2026-07-15	9.1500	9.1500	8.8500	8.8500	0.000%	15	904	-80.904%
2026-07-14	9.2000	9.2000	8.8500	8.8500	+8.059%	46	888	-80.904%
2026-07-13	8.4500	8.4500	8.1900	8.1900	-18.507%	167	853	-79.365%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+0.500%	1	952	-83.184%
2026-07-09	9.5000	10.0000	9.5000	10.0000	+8.460%	17	952	-83.100%
2026-07-08	9.2200	9.2200	9.2200	9.2200	-16.182%	10	951	-81.670%
2026-07-07	11.0500	11.1500	11.0000	11.0000	-12.000%	7	951	-84.636%
2026-07-06	12.4000	12.5000	12.4000	12.5000	0.000%	3	958	-86.480%
2026-07-02	12.5000	12.5000	12.5000	12.5000	-1.575%	1	959	-86.480%
2026-07-01	12.7000	12.7000	12.7000	12.7000	+6.010%	1	959	-86.693%
2026-06-26	11.9800	11.9800	11.9800	11.9800	+8.416%	1	959	-85.893%
2026-06-24	11.0500	11.0500	11.0500	11.0500	+5.439%	10	959	-84.706%
2026-06-22	10.4800	10.4800	10.4800	10.4800	-6.009%	8	959	-83.874%
2026-06-18	10.6600	11.1500	10.6600	11.1500	+21.196%	445	716	-84.843%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-6.599%	10	716	-81.630%
2026-06-16	10.0500	10.0500	9.8500	9.8500	+4.233%	9	716	-82.843%
2026-06-15	9.1000	9.4500	9.1000	9.4500	+19.924%	29	716	-82.116%
2026-06-12	7.8800	7.8800	7.8800	7.8800	+8.690%	10	709	-78.553%
2026-06-10	7.1500	7.2500	6.9000	7.2500	-14.706%	21	709	-76.690%
2026-06-09	8.0500	8.5000	8.0500	8.5000	+10.390%	6	718	-80.118%
2026-06-08	7.7000	7.7000	7.7000	7.7000	-4.938%	1	712	-78.052%
2026-06-05	8.0500	8.1000	8.0000	8.1000	-3.571%	16	711	-79.136%
2026-06-02	8.3500	8.4000	8.3500	8.4000	-8.696%	6	702	-79.881%
2026-05-29	9.1000	9.5500	9.1000	9.2000	+2.793%	13	705	-81.630%
2026-05-28	8.9500	8.9500	8.9500	8.9500	+5.294%	1	697	-81.117%
2026-05-26	7.9000	8.5000	7.9000	8.5000	+13.333%	11	696	-80.118%
2026-05-21	6.9500	7.5000	6.9500	7.5000	+7.914%	410	712	-77.467%
2026-05-20	6.9500	6.9500	6.9500	6.9500	+10.317%	6	523	-75.683%
2026-05-19	6.4000	6.5500	6.2500	6.3000	-13.699%	37	505	-73.175%
2026-05-15	7.3000	7.3000	7.3000	7.3000	-9.877%	83	505	-76.849%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-7.429%	2	502	-79.136%
2026-05-13	8.7000	8.7500	8.7000	8.7500	+30.597%	19	487	-80.686%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-6.294%	7	487	-74.776%
2026-04-23	7.1000	7.2000	7.1000	7.1500	-5.298%	58	485	-76.364%
2026-04-22	7.5500	7.5500	7.5500	7.5500	-11.593%	57	472	-77.616%
2026-04-21	8.5400	8.5400	8.5400	8.5400	+0.471%	1	415	-80.211%
2026-04-20	8.5000	8.5000	8.5000	8.5000	-6.593%	1	415	-80.118%
2026-04-17	9.5000	9.9500	9.1000	9.1000	+18.182%	5	415	-81.429%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-7.784%	2	412	-78.052%
2026-04-15	8.3000	8.3500	8.3000	8.3500	-5.114%	4	410	-79.760%
2026-04-14	8.8000	8.8000	8.8000	8.8000	+12.821%	2	406	-80.795%
2026-04-13	7.8000	7.8000	7.8000	7.8000	-1.887%	1	404	-78.333%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+4.605%	1	403	-78.742%
2026-04-09	7.8000	7.8000	7.6000	7.6000	-3.185%	21	403	-77.763%
2026-04-08	9.0500	9.1500	7.8000	7.8500	+17.164%	17	412	-78.471%
2026-04-07	6.3000	6.7000	6.3000	6.7000	+3.077%	4	418	-74.776%
2026-04-06	6.6500	6.6500	6.5000	6.5000	-8.451%	4	414	-74.000%
2026-04-01	7.1000	7.1000	7.1000	7.1000	+3.953%	1	413	-76.197%
2026-03-30	6.7800	6.9000	6.7500	6.8300	+8.413%	117	413	-75.256%
2026-03-27	6.4000	6.4000	6.3000	6.3000	-3.077%	31	318	-73.175%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-9.091%	25	308	-74.000%
2026-03-24	6.9500	7.1500	6.9500	7.1500	-2.055%	66	308	-76.364%
2026-03-23	7.3000	7.3000	7.3000	7.3000	-5.195%	92	263	-76.849%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-3.145%	3	240	-78.052%
2026-03-19	7.9500	7.9500	7.9500	7.9500	-1.852%	3	240	-78.742%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-11.957%	3	237	-79.136%
2026-03-12	9.2000	9.2000	9.2000	9.2000	-11.111%	2	237	-81.630%
2026-03-11	10.3500	10.3500	10.3500	10.3500	+3.500%	2	237	-83.671%
2026-03-06	9.7500	10.0000	9.7500	10.0000	+8.108%	4	243	-83.100%
2026-03-03	9.3500	9.3500	9.2500	9.2500	-6.566%	13	244	-81.730%
2026-03-02	10.1000	10.1000	9.9000	9.9000	-13.158%	8	244	-82.929%
2026-02-27	11.4000	11.4000	11.4000	11.4000	-4.202%	72	243	-85.175%
2026-02-24	11.9000	11.9000	11.9000	11.9000	0.000%	10	226	-85.798%
2026-02-20	11.9000	11.9500	11.8000	11.9000	+5.310%	14	227	-85.798%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-6.224%	11	227	-85.044%
2026-02-18	12.1500	12.2000	12.0500	12.0500	-1.230%	46	238	-85.975%
2026-02-12	11.7000	12.2000	11.6500	12.2000	-0.408%	49	226	-86.148%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-9.259%	1	213	-86.204%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-3.226%	8	213	-87.481%
2026-02-06	13.9500	13.9500	13.9500	13.9500	+1.825%	1	221	-87.885%
2026-02-04	13.7000	13.7000	13.7000	13.7000	-10.458%	2	221	-87.664%
2026-02-03	15.3000	15.3000	15.3000	15.3000	+2.000%	1	219	-88.954%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-12.536%	19	218	-88.733%
2026-01-09	17.1000	17.2500	17.1000	17.1500	-3.107%	42	209	-90.146%
2025-12-23	17.7000	17.7000	17.7000	17.7000	-30.751%	15	198	-90.452%
2025-11-04	25.5600	25.5600	25.5600	25.5600	+11.034%	1	183	-93.388%
2025-07-16	22.8000	23.0200	22.7200	23.0200	+7.319%	49	183	-92.659%
2025-06-13	21.4400	21.4500	21.4400	21.4500	-18.688%	160	185	-92.121%
2025-06-06	26.2700	26.4000	26.2400	26.3800	-2.908%	16	256	-93.594%
2025-06-05	27.5900	27.5900	27.1700	27.1700	-0.549%	35	256	-93.780%
2025-06-04	27.3600	27.3900	27.1900	27.3200	+2.668%	9	256	-93.814%
2025-06-02	26.5000	26.6100	26.5000	26.6100	-5.437%	48	256	-93.649%
2025-05-29	28.2500	28.2500	27.9200	28.1400	-1.090%	18	212	-93.994%
2025-05-28	28.3100	28.4500	28.3100	28.4500	+2.523%	2	228	-94.060%
2025-05-27	28.0800	28.0800	27.7500	27.7500	-2.116%	5	226	-93.910%
2025-05-23	28.2300	28.3500	28.2300	28.3500	+1.759%	10	216	-94.039%
2025-05-22	27.8000	27.8600	27.8000	27.8600	+6.376%	2	216	-93.934%
2025-05-21	26.0900	26.1900	26.0900	26.1900	+4.094%	16	214	-93.547%
2025-05-20	25.1800	25.3100	25.1600	25.1600	+1.533%	7	198	-93.283%
2025-05-19	24.6100	24.7800	24.3900	24.7800	+5.537%	6	191	-93.180%
2025-05-15	24.7400	24.7900	23.4800	23.4800	-1.386%	9	186	-92.802%
2025-05-14	23.4000	23.8100	23.4000	23.8100	-2.697%	5	187	-92.902%
2025-05-12	23.8300	24.4700	23.8300	24.4700	-9.169%	9	186	-93.094%
2025-05-09	26.9300	26.9500	26.9300	26.9400	+2.200%	6	185	-93.727%
2025-05-08	26.4600	26.5500	25.8500	26.3600	+0.688%	20	185	-93.589%
2025-04-24	25.9200	26.4600	25.9200	26.1800	+46.339%	25	166	-93.545%
2025-02-19	17.8900	17.8900	17.8900	17.8900	-9.188%	1	185	-90.553%
2025-02-14	19.7000	19.7000	19.7000	19.7000	+11.552%	2	185	-91.421%
2025-02-11	18.2500	18.3500	17.6600	17.6600	-5.864%	20	185	-90.430%
2025-02-10	18.6000	18.7600	18.5500	18.7600	-1.107%	5	185	-90.991%
2025-02-07	18.6000	18.9700	18.4200	18.9700	+2.430%	18	181	-91.091%
2025-02-06	18.4900	18.6000	18.4000	18.5200	+15.750%	7	179	-90.875%
2025-01-23	16.0000	16.0000	15.9500	16.0000	-23.810%	50	177	-89.438%
2024-12-23	21.3700	21.3700	21.0000	21.0000	0.000%	23	127	-91.952%
2024-12-20	20.9800	21.0000	20.9800	21.0000	+6.275%	98	127	-91.952%
2024-12-18	19.7600	19.7600	19.7600	19.7600	+5.668%	23	30	-91.447%
2024-10-28	18.7500	19.0000	18.7000	18.7000	0.000%	30	30	-90.963%