Dark

COP20270115P115
COP Jan 15 2027 115.00 Put (COP270115P00115000)
option OPRA

EOD

Jul 20, 2026

9.15-5.181%(-0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	9.9000	9.9000	9.1000	9.1500	-5.181%	22	2,207	0.000%
2026-07-17	10.0000	10.1000	9.6500	9.6500	-25.769%	97	2,203	-5.181%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-7.473%	1	2,122	-29.615%
2026-07-07	14.2000	14.2500	14.0500	14.0500	-10.794%	7	2,123	-34.875%
2026-07-06	15.6000	15.7500	15.6000	15.7500	-0.631%	2	2,130	-41.905%
2026-07-02	15.8500	15.8500	15.8500	15.8500	-0.938%	1	2,130	-42.271%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+25.000%	1	2,130	-42.813%
2026-06-23	12.8000	12.8000	12.8000	12.8000	-2.290%	1	2,131	-28.516%
2026-06-22	13.1000	13.1000	13.1000	13.1000	+4.800%	1	2,131	-30.153%
2026-06-17	12.6500	12.6500	12.5000	12.5000	-0.794%	2	2,129	-26.800%
2026-06-16	12.8000	12.8000	12.6000	12.6000	+5.000%	2	2,129	-27.381%
2026-06-15	12.0000	12.0000	12.0000	12.0000	+20.000%	2	2,127	-23.750%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+12.994%	1	2,125	-8.500%
2026-06-10	9.3000	9.3000	8.8500	8.8500	-8.290%	14	2,124	+3.390%
2026-06-08	9.6500	9.6500	9.6500	9.6500	-6.311%	1	2,113	-5.181%
2026-06-05	10.1000	10.3000	10.1000	10.3000	+5.102%	3	2,113	-11.165%
2026-06-04	9.9500	9.9800	9.6000	9.8000	+1.031%	67	2,112	-6.633%
2026-06-03	9.7500	9.7500	9.5500	9.7000	-5.366%	8	2,138	-5.670%
2026-06-02	10.2500	10.2500	10.2500	10.2500	-12.017%	2	2,144	-10.732%
2026-05-29	11.7000	11.7500	11.6500	11.6500	+4.484%	7	2,146	-21.459%
2026-05-28	11.1500	11.2500	11.1500	11.1500	-0.268%	13	2,146	-17.937%
2026-05-27	11.7300	11.7300	11.1800	11.1800	+2.757%	2	2,146	-18.157%
2026-05-26	10.6500	10.8800	10.6500	10.8800	+16.989%	4	2,146	-15.901%
2026-05-22	9.5000	9.5000	9.3000	9.3000	+3.911%	4	2,145	-1.613%
2026-05-21	8.9500	8.9500	8.9500	8.9500	+0.562%	9	2,145	+2.235%
2026-05-20	8.4000	8.9000	8.4000	8.9000	+11.950%	19	2,145	+2.809%
2026-05-19	7.9500	7.9500	7.9500	7.9500	-12.637%	6	2,139	+15.094%
2026-05-15	9.2000	9.2500	9.1000	9.1000	-11.220%	35	2,139	+0.549%
2026-05-14	10.6000	10.6000	10.2500	10.2500	-5.963%	10	2,121	-10.732%
2026-05-13	10.9000	10.9000	10.9000	10.9000	+0.926%	1	2,125	-16.055%
2026-05-12	10.8500	10.8500	10.8000	10.8000	-13.669%	15	2,125	-15.278%
2026-05-08	12.6000	12.6000	12.4000	12.5100	+6.741%	15	2,125	-26.859%
2026-05-07	11.7200	11.7200	11.7200	11.7200	+10.047%	1	2,110	-21.928%
2026-05-06	11.1000	11.1000	10.4000	10.6500	+15.887%	325	2,108	-14.085%
2026-05-04	9.1900	9.1900	9.1900	9.1900	+1.211%	1	1,801	-0.435%
2026-04-30	9.0800	9.0800	9.0800	9.0800	+2.599%	1	1,800	+0.771%
2026-04-29	8.8500	8.8500	8.8500	8.8500	-4.324%	10	1,800	+3.390%
2026-04-28	9.5000	9.5000	9.2000	9.2500	-5.612%	51	1,791	-1.081%
2026-04-27	10.3000	10.3000	9.8000	9.8000	+2.618%	6	1,740	-6.633%
2026-04-22	9.4200	9.5500	9.2300	9.5500	-7.729%	241	1,740	-4.188%
2026-04-21	10.5500	10.5500	10.3500	10.3500	-9.607%	28	1,553	-11.594%
2026-04-17	12.3500	12.3500	11.4500	11.4500	+17.436%	4	1,528	-20.087%
2026-04-16	9.7500	9.7500	9.7500	9.7500	-2.500%	2	1,525	-6.154%
2026-04-15	10.5000	10.5100	10.0000	10.0000	-8.257%	31	1,525	-8.500%
2026-04-14	10.9000	10.9000	10.9000	10.9000	+10.660%	2	1,530	-16.055%
2026-04-13	9.2500	9.8500	9.2500	9.8500	-1.005%	3	1,528	-7.107%
2026-04-10	9.9500	9.9500	9.9500	9.9500	+3.646%	1	1,526	-8.040%
2026-04-09	10.2500	10.2500	9.6000	9.6000	-1.538%	6	1,525	-4.687%
2026-04-08	10.0000	10.0000	9.7500	9.7500	+18.182%	5	1,523	-6.154%
2026-04-07	8.2500	8.2500	8.2500	8.2500	+2.484%	2	1,521	+10.909%
2026-04-06	8.2000	8.2000	8.0300	8.0500	+4.545%	13	1,519	+13.665%
2026-03-27	8.0000	8.0000	7.7000	7.7000	-10.673%	2	1,516	+18.831%
2026-03-25	8.7800	8.7800	8.6000	8.6200	-8.783%	1,201	1,516	+6.148%
2026-03-20	9.4500	9.4500	9.4500	9.4500	-3.571%	2	326	-3.175%
2026-03-19	9.7000	9.8000	9.7000	9.8000	-2.000%	15	324	-6.633%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-2.913%	2	322	-8.500%
2026-03-17	10.1500	10.3000	10.1500	10.3000	-10.044%	15	322	-11.165%
2026-03-12	11.6000	11.6000	11.4500	11.4500	-9.843%	13	308	-20.087%
2026-03-11	13.0000	13.0000	12.7000	12.7000	-2.308%	3	308	-27.953%
2026-03-10	13.0500	13.0500	12.9000	13.0000	+7.884%	245	309	-29.615%
2026-03-06	12.0000	12.2000	12.0000	12.0500	-1.230%	6	105	-24.066%
2026-03-05	11.7000	12.2000	11.4000	12.2000	+0.826%	47	104	-25.000%
2026-03-04	12.1000	12.1000	12.1000	12.1000	+8.036%	15	104	-24.380%
2026-03-03	11.0800	11.2000	11.0800	11.2000	-9.677%	22	101	-18.304%
2026-03-02	12.0300	12.4000	12.0300	12.4000	-15.358%	39	106	-26.210%
2026-02-26	14.0700	14.6500	14.0700	14.6500	-1.678%	6	68	-37.543%
2026-02-24	14.9000	14.9000	14.9000	14.9000	+1.361%	1	67	-38.591%
2026-02-23	14.4000	14.7000	14.4000	14.7000	+2.083%	2	66	-37.755%
2026-02-20	14.5500	14.5500	14.4000	14.4000	+5.109%	3	65	-36.458%
2026-02-19	13.4600	13.7000	13.4600	13.7000	-6.164%	6	62	-33.212%
2026-02-18	14.6000	14.6000	14.6000	14.6000	-4.262%	22	56	-37.329%
2026-02-17	15.2500	15.2500	15.2500	15.2500	+0.993%	17	69	-40.000%
2026-02-12	15.1000	15.1000	15.1000	15.1000	-7.645%	6	56	-39.404%
2026-02-09	16.3500	16.3500	16.3500	16.3500	-9.066%	1	52	-44.037%
2026-01-29	17.9800	17.9800	17.9800	17.9800	-12.421%	1	52	-49.110%
2026-01-09	20.5500	20.5500	20.5300	20.5300	-0.581%	20	52	-55.431%
2026-01-08	20.6500	20.6500	20.6500	20.6500	-20.270%	36	51	-55.690%
2025-12-16	25.5800	25.9000	25.5800	25.9000	-7.731%	20	72	-64.672%
2025-11-12	28.0000	28.0700	28.0000	28.0700	+0.250%	8	91	-67.403%
2025-11-11	27.9500	28.0000	27.9500	28.0000	-9.238%	28	116	-67.321%
2025-11-07	30.6500	30.8500	30.5800	30.8500	+0.456%	9	116	-70.340%
2025-11-06	30.6500	30.7100	30.6500	30.7100	+1.286%	2	115	-70.205%
2025-10-21	30.3200	30.3200	30.3200	30.3200	-3.746%	1	115	-69.822%
2025-06-05	31.5000	31.5000	31.5000	31.5000	+5.634%	35	116	-70.952%
2025-05-21	29.8000	29.8200	29.8000	29.8200	+10.159%	20	118	-69.316%
2025-05-14	26.8500	27.1500	26.8500	27.0700	-0.037%	44	98	-66.199%
2025-05-13	27.1000	27.1000	27.0800	27.0800	-1.635%	2	138	-66.211%
2025-05-12	27.5300	27.5300	27.5300	27.5300	-9.856%	1	137	-66.764%
2025-05-09	30.5400	30.5400	30.5400	30.5400	+0.959%	2	136	-70.039%
2025-05-08	30.3500	30.3500	30.0600	30.2500	-3.447%	6	135	-69.752%
2025-05-07	31.5400	31.5400	31.2900	31.3300	+0.675%	4	129	-70.795%
2025-05-06	30.4800	31.3300	30.2500	31.1200	+0.517%	33	125	-70.598%
2025-05-05	30.9600	30.9600	30.9600	30.9600	+5.557%	1	102	-70.446%
2025-05-02	29.8000	29.8000	29.3300	29.3300	-2.201%	8	102	-68.803%
2025-05-01	29.7700	29.9900	29.7700	29.9900	-2.153%	3	99	-69.490%
2025-04-30	30.4000	30.6500	30.2600	30.6500	+7.168%	5	97	-70.147%
2025-04-29	28.5500	28.6900	28.5500	28.6000	+1.418%	5	93	-68.007%
2025-04-28	28.2000	28.2000	28.2000	28.2000	-1.981%	1	92	-67.553%
2025-04-24	29.2900	29.5200	28.5900	28.7700	-4.482%	25	92	-68.196%
2025-04-09	36.6500	36.7700	30.0300	30.1200	+31.242%	11	92	-69.622%
2025-03-28	22.9500	22.9500	22.9500	22.9500	+8.768%	2	89	-60.131%
2025-03-20	21.1000	21.1000	21.1000	21.1000	-2.989%	1	89	-56.635%
2025-02-11	21.7500	21.7500	21.7500	21.7500	+0.601%	2	89	-57.931%
2025-02-07	21.6200	21.6200	21.6200	21.6200	+9.137%	2	89	-57.678%
2025-01-28	19.8100	19.8100	19.8100	19.8100	+0.202%	1	89	-53.811%
2025-01-27	20.0000	20.0000	19.7700	19.7700	-2.226%	2	89	-53.718%
2025-01-24	20.0000	20.2400	20.0000	20.2200	+7.268%	8	90	-54.748%
2025-01-23	18.8500	18.8500	18.8500	18.8500	-23.280%	17	90	-51.459%
2024-12-23	24.5700	24.5700	24.5700	24.5700	+23.778%	20	98	-62.759%
2024-12-10	20.2000	20.2500	19.7500	19.8500	-0.750%	7	98	-53.904%
2024-12-09	19.6000	20.0000	19.3500	20.0000	-1.720%	33	105	-54.250%
2024-12-06	20.3000	20.3500	20.3000	20.3500	+6.545%	8	107	-55.037%
2024-12-05	19.1000	19.1000	19.1000	19.1000	-3.778%	1	103	-52.094%
2024-12-04	19.4000	19.8500	19.2000	19.8500	+9.246%	8	102	-53.904%
2024-12-02	18.2500	18.2500	18.1700	18.1700	-0.981%	2	95	-49.642%
2024-11-26	18.3500	18.6500	18.3500	18.3500	+1.381%	3	93	-50.136%
2024-11-25	17.3300	18.4000	17.3300	18.1000	+14.196%	14	92	-49.448%
2024-11-22	15.7000	16.0000	15.5000	15.8500	-1.553%	24	85	-42.271%
2024-11-06	16.7000	16.7500	16.1000	16.1000	-12.118%	35	74	-43.168%
2024-11-05	18.4000	18.4500	18.3200	18.3200	-0.435%	3	93	-50.055%
2024-11-04	18.4000	18.4000	18.4000	18.4000	-4.167%	1	91	-50.272%
2024-11-01	19.0000	19.4500	19.0000	19.2000	+5.495%	50	91	-52.344%
2024-10-31	19.0000	19.1000	17.6500	18.2000	-15.935%	20	66	-49.725%
2024-10-29	21.5900	21.6500	21.5900	21.6500	0.000%	2	75	-57.737%
2024-10-28	21.7000	21.9500	21.5500	21.6500	+4.843%	26	73	-57.737%
2024-10-24	20.7500	20.7500	20.6500	20.6500	+0.487%	2	50	-55.690%
2024-10-23	20.2000	20.7000	20.1500	20.5500	+2.239%	9	48	-55.474%
2024-10-21	20.1000	20.1000	20.1000	20.1000	-0.248%	3	39	-54.478%
2024-10-18	20.1500	20.1500	20.1500	20.1500	-1.225%	2	37	-54.591%
2024-10-16	20.1500	20.4000	20.1500	20.4000	+1.241%	2	36	-55.147%
2024-10-15	19.4000	20.1500	19.4000	20.1500	+8.625%	19	34	-54.591%
2024-10-14	18.3000	18.5500	18.3000	18.5500	+3.631%	3	16	-50.674%
2024-10-11	17.6500	17.9000	17.6500	17.9000	+2.933%	10	13	-48.883%
2024-10-10	17.4500	17.4500	17.3900	17.3900	-2.577%	2	9	-47.384%
2024-10-09	17.8500	17.8500	17.8500	17.8500	-1.381%	2	10	-48.739%
2024-10-08	18.1500	18.1500	18.1000	18.1000	+10.366%	3	8	-49.448%
2024-10-07	16.3500	16.4700	16.1200	16.4000	-5.747%	5	5	-44.207%
2024-10-04	17.3000	17.4000	17.3000	17.4000	-2.793%	4	8	-47.414%
2024-10-03	17.9500	18.0000	17.9000	17.9000	-18.451%	3	10	-48.883%
2024-09-26	21.2000	21.9500	21.2000	21.9500	0.000%	12	12	-58.314%