Dark

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

EOD

Sep 2, 2026

2.60-0.763%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.6000	2.6000	2.6000	2.6000	-0.763%	7	2,532	0.000%
2026-09-01	2.5500	2.6200	2.5500	2.6200	-21.321%	3	2,532	-0.763%
2026-08-26	3.3300	3.3300	3.3300	3.3300	+3.096%	4	2,532	-21.922%
2026-08-25	3.4500	3.4500	3.2200	3.2300	+8.027%	109	2,535	-19.505%
2026-08-24	3.0000	3.0000	2.9900	2.9900	-1.967%	24	2,546	-13.043%
2026-08-21	3.1000	3.1000	3.0500	3.0500	0.000%	40	2,551	-14.754%
2026-08-20	3.0300	3.1000	3.0300	3.0500	-10.294%	16	2,541	-14.754%
2026-08-19	3.4500	3.4500	3.4000	3.4000	-11.688%	12	2,541	-23.529%
2026-08-18	4.0000	4.0000	3.8500	3.8500	-10.465%	12	2,537	-32.468%
2026-08-17	4.6000	4.6000	4.3000	4.3000	-9.474%	33	2,525	-39.535%
2026-08-12	4.8500	4.8500	4.7500	4.7500	-5.000%	28	2,525	-45.263%
2026-08-11	5.6000	5.6000	5.0000	5.0000	-22.601%	111	2,497	-48.000%
2026-08-10	6.4600	6.4600	6.4600	6.4600	-21.697%	10	2,420	-59.752%
2026-08-07	8.4500	8.4500	7.6500	8.2500	-4.070%	52	2,410	-68.485%
2026-08-06	8.8000	9.0500	8.6000	8.6000	-7.527%	87	2,363	-69.767%
2026-08-05	9.1500	9.3000	9.0500	9.3000	+15.528%	79	2,278	-72.043%
2026-08-04	8.3000	8.5500	8.0500	8.0500	+1.258%	46	2,276	-67.702%
2026-08-03	7.9000	7.9500	7.9000	7.9500	-2.454%	20	2,252	-67.296%
2026-07-30	8.9500	9.0300	8.1500	8.1500	-1.212%	40	2,249	-68.098%
2026-07-29	8.1500	8.2500	8.1500	8.2500	-20.290%	7	2,222	-68.485%
2026-07-28	9.0500	10.3500	9.0500	10.3500	+18.693%	25	2,217	-74.879%
2026-07-27	8.7200	8.7200	8.7200	8.7200	-2.022%	1	2,242	-70.183%
2026-07-21	9.0000	9.0000	8.9000	8.9000	-2.732%	35	2,242	-70.787%
2026-07-20	9.9000	9.9000	9.1000	9.1500	-5.181%	22	2,207	-71.585%
2026-07-17	10.0000	10.1000	9.6500	9.6500	-25.769%	97	2,203	-73.057%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-7.473%	1	2,122	-80.000%
2026-07-07	14.2000	14.2500	14.0500	14.0500	-10.794%	7	2,123	-81.495%
2026-07-06	15.6000	15.7500	15.6000	15.7500	-0.631%	2	2,130	-83.492%
2026-07-02	15.8500	15.8500	15.8500	15.8500	-0.938%	1	2,130	-83.596%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+25.000%	1	2,130	-83.750%
2026-06-23	12.8000	12.8000	12.8000	12.8000	-2.290%	1	2,131	-79.688%
2026-06-22	13.1000	13.1000	13.1000	13.1000	+4.800%	1	2,131	-80.153%
2026-06-17	12.6500	12.6500	12.5000	12.5000	-0.794%	2	2,129	-79.200%
2026-06-16	12.8000	12.8000	12.6000	12.6000	+5.000%	2	2,129	-79.365%
2026-06-15	12.0000	12.0000	12.0000	12.0000	+20.000%	2	2,127	-78.333%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+12.994%	1	2,125	-74.000%
2026-06-10	9.3000	9.3000	8.8500	8.8500	-8.290%	14	2,124	-70.621%
2026-06-08	9.6500	9.6500	9.6500	9.6500	-6.311%	1	2,113	-73.057%
2026-06-05	10.1000	10.3000	10.1000	10.3000	+5.102%	3	2,113	-74.757%
2026-06-04	9.9500	9.9800	9.6000	9.8000	+1.031%	67	2,112	-73.469%
2026-06-03	9.7500	9.7500	9.5500	9.7000	-5.366%	8	2,138	-73.196%
2026-06-02	10.2500	10.2500	10.2500	10.2500	-12.017%	2	2,144	-74.634%
2026-05-29	11.7000	11.7500	11.6500	11.6500	+4.484%	7	2,146	-77.682%
2026-05-28	11.1500	11.2500	11.1500	11.1500	-0.268%	13	2,146	-76.682%
2026-05-27	11.7300	11.7300	11.1800	11.1800	+2.757%	2	2,146	-76.744%
2026-05-26	10.6500	10.8800	10.6500	10.8800	+16.989%	4	2,146	-76.103%
2026-05-22	9.5000	9.5000	9.3000	9.3000	+3.911%	4	2,145	-72.043%
2026-05-21	8.9500	8.9500	8.9500	8.9500	+0.562%	9	2,145	-70.950%
2026-05-20	8.4000	8.9000	8.4000	8.9000	+11.950%	19	2,145	-70.787%
2026-05-19	7.9500	7.9500	7.9500	7.9500	-12.637%	6	2,139	-67.296%
2026-05-15	9.2000	9.2500	9.1000	9.1000	-11.220%	35	2,139	-71.429%
2026-05-14	10.6000	10.6000	10.2500	10.2500	-5.963%	10	2,121	-74.634%
2026-05-13	10.9000	10.9000	10.9000	10.9000	+0.926%	1	2,125	-76.147%
2026-05-12	10.8500	10.8500	10.8000	10.8000	-13.669%	15	2,125	-75.926%
2026-05-08	12.6000	12.6000	12.4000	12.5100	+6.741%	15	2,125	-79.217%
2026-05-07	11.7200	11.7200	11.7200	11.7200	+10.047%	1	2,110	-77.816%
2026-05-06	11.1000	11.1000	10.4000	10.6500	+15.887%	325	2,108	-75.587%
2026-05-04	9.1900	9.1900	9.1900	9.1900	+1.211%	1	1,801	-71.708%
2026-04-30	9.0800	9.0800	9.0800	9.0800	+2.599%	1	1,800	-71.366%
2026-04-29	8.8500	8.8500	8.8500	8.8500	-4.324%	10	1,800	-70.621%
2026-04-28	9.5000	9.5000	9.2000	9.2500	-5.612%	51	1,791	-71.892%
2026-04-27	10.3000	10.3000	9.8000	9.8000	+2.618%	6	1,740	-73.469%
2026-04-22	9.4200	9.5500	9.2300	9.5500	-7.729%	241	1,740	-72.775%
2026-04-21	10.5500	10.5500	10.3500	10.3500	-9.607%	28	1,553	-74.879%
2026-04-17	12.3500	12.3500	11.4500	11.4500	+17.436%	4	1,528	-77.293%
2026-04-16	9.7500	9.7500	9.7500	9.7500	-2.500%	2	1,525	-73.333%
2026-04-15	10.5000	10.5100	10.0000	10.0000	-8.257%	31	1,525	-74.000%
2026-04-14	10.9000	10.9000	10.9000	10.9000	+10.660%	2	1,530	-76.147%
2026-04-13	9.2500	9.8500	9.2500	9.8500	-1.005%	3	1,528	-73.604%
2026-04-10	9.9500	9.9500	9.9500	9.9500	+3.646%	1	1,526	-73.869%
2026-04-09	10.2500	10.2500	9.6000	9.6000	-1.538%	6	1,525	-72.917%
2026-04-08	10.0000	10.0000	9.7500	9.7500	+18.182%	5	1,523	-73.333%
2026-04-07	8.2500	8.2500	8.2500	8.2500	+2.484%	2	1,521	-68.485%
2026-04-06	8.2000	8.2000	8.0300	8.0500	+4.545%	13	1,519	-67.702%
2026-03-27	8.0000	8.0000	7.7000	7.7000	-10.673%	2	1,516	-66.234%
2026-03-25	8.7800	8.7800	8.6000	8.6200	-8.783%	1,201	1,516	-69.838%
2026-03-20	9.4500	9.4500	9.4500	9.4500	-3.571%	2	326	-72.487%
2026-03-19	9.7000	9.8000	9.7000	9.8000	-2.000%	15	324	-73.469%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-2.913%	2	322	-74.000%
2026-03-17	10.1500	10.3000	10.1500	10.3000	-10.044%	15	322	-74.757%
2026-03-12	11.6000	11.6000	11.4500	11.4500	-9.843%	13	308	-77.293%
2026-03-11	13.0000	13.0000	12.7000	12.7000	-2.308%	3	308	-79.528%
2026-03-10	13.0500	13.0500	12.9000	13.0000	+7.884%	245	309	-80.000%
2026-03-06	12.0000	12.2000	12.0000	12.0500	-1.230%	6	105	-78.423%
2026-03-05	11.7000	12.2000	11.4000	12.2000	+0.826%	47	104	-78.689%
2026-03-04	12.1000	12.1000	12.1000	12.1000	+8.036%	15	104	-78.512%
2026-03-03	11.0800	11.2000	11.0800	11.2000	-9.677%	22	101	-76.786%
2026-03-02	12.0300	12.4000	12.0300	12.4000	-15.358%	39	106	-79.032%
2026-02-26	14.0700	14.6500	14.0700	14.6500	-1.678%	6	68	-82.253%
2026-02-24	14.9000	14.9000	14.9000	14.9000	+1.361%	1	67	-82.550%
2026-02-23	14.4000	14.7000	14.4000	14.7000	+2.083%	2	66	-82.313%
2026-02-20	14.5500	14.5500	14.4000	14.4000	+5.109%	3	65	-81.944%
2026-02-19	13.4600	13.7000	13.4600	13.7000	-6.164%	6	62	-81.022%
2026-02-18	14.6000	14.6000	14.6000	14.6000	-4.262%	22	56	-82.192%
2026-02-17	15.2500	15.2500	15.2500	15.2500	+0.993%	17	69	-82.951%
2026-02-12	15.1000	15.1000	15.1000	15.1000	-7.645%	6	56	-82.781%
2026-02-09	16.3500	16.3500	16.3500	16.3500	-9.066%	1	52	-84.098%
2026-01-29	17.9800	17.9800	17.9800	17.9800	-12.421%	1	52	-85.539%
2026-01-09	20.5500	20.5500	20.5300	20.5300	-0.581%	20	52	-87.336%
2026-01-08	20.6500	20.6500	20.6500	20.6500	-20.270%	36	51	-87.409%
2025-12-16	25.5800	25.9000	25.5800	25.9000	-7.731%	20	72	-89.961%
2025-11-12	28.0000	28.0700	28.0000	28.0700	+0.250%	8	91	-90.737%
2025-11-11	27.9500	28.0000	27.9500	28.0000	-9.238%	28	116	-90.714%
2025-11-07	30.6500	30.8500	30.5800	30.8500	+0.456%	9	116	-91.572%
2025-11-06	30.6500	30.7100	30.6500	30.7100	+1.286%	2	115	-91.534%
2025-10-21	30.3200	30.3200	30.3200	30.3200	-3.746%	1	115	-91.425%
2025-06-05	31.5000	31.5000	31.5000	31.5000	+5.634%	35	116	-91.746%
2025-05-21	29.8000	29.8200	29.8000	29.8200	+10.159%	20	118	-91.281%
2025-05-14	26.8500	27.1500	26.8500	27.0700	-0.037%	44	98	-90.395%
2025-05-13	27.1000	27.1000	27.0800	27.0800	-1.635%	2	138	-90.399%
2025-05-12	27.5300	27.5300	27.5300	27.5300	-9.856%	1	137	-90.556%
2025-05-09	30.5400	30.5400	30.5400	30.5400	+0.959%	2	136	-91.487%
2025-05-08	30.3500	30.3500	30.0600	30.2500	-3.447%	6	135	-91.405%
2025-05-07	31.5400	31.5400	31.2900	31.3300	+0.675%	4	129	-91.701%
2025-05-06	30.4800	31.3300	30.2500	31.1200	+0.517%	33	125	-91.645%
2025-05-05	30.9600	30.9600	30.9600	30.9600	+5.557%	1	102	-91.602%
2025-05-02	29.8000	29.8000	29.3300	29.3300	-2.201%	8	102	-91.135%
2025-05-01	29.7700	29.9900	29.7700	29.9900	-2.153%	3	99	-91.330%
2025-04-30	30.4000	30.6500	30.2600	30.6500	+7.168%	5	97	-91.517%
2025-04-29	28.5500	28.6900	28.5500	28.6000	+1.418%	5	93	-90.909%
2025-04-28	28.2000	28.2000	28.2000	28.2000	-1.981%	1	92	-90.780%
2025-04-24	29.2900	29.5200	28.5900	28.7700	-4.482%	25	92	-90.963%
2025-04-09	36.6500	36.7700	30.0300	30.1200	+31.242%	11	92	-91.368%
2025-03-28	22.9500	22.9500	22.9500	22.9500	+8.768%	2	89	-88.671%
2025-03-20	21.1000	21.1000	21.1000	21.1000	-2.989%	1	89	-87.678%
2025-02-11	21.7500	21.7500	21.7500	21.7500	+0.601%	2	89	-88.046%
2025-02-07	21.6200	21.6200	21.6200	21.6200	+9.137%	2	89	-87.974%
2025-01-28	19.8100	19.8100	19.8100	19.8100	+0.202%	1	89	-86.875%
2025-01-27	20.0000	20.0000	19.7700	19.7700	-2.226%	2	89	-86.849%
2025-01-24	20.0000	20.2400	20.0000	20.2200	+7.268%	8	90	-87.141%
2025-01-23	18.8500	18.8500	18.8500	18.8500	-23.280%	17	90	-86.207%
2024-12-23	24.5700	24.5700	24.5700	24.5700	+23.778%	20	98	-89.418%
2024-12-10	20.2000	20.2500	19.7500	19.8500	-0.750%	7	98	-86.902%
2024-12-09	19.6000	20.0000	19.3500	20.0000	-1.720%	33	105	-87.000%
2024-12-06	20.3000	20.3500	20.3000	20.3500	+6.545%	8	107	-87.224%
2024-12-05	19.1000	19.1000	19.1000	19.1000	-3.778%	1	103	-86.387%
2024-12-04	19.4000	19.8500	19.2000	19.8500	+9.246%	8	102	-86.902%
2024-12-02	18.2500	18.2500	18.1700	18.1700	-0.981%	2	95	-85.691%
2024-11-26	18.3500	18.6500	18.3500	18.3500	+1.381%	3	93	-85.831%
2024-11-25	17.3300	18.4000	17.3300	18.1000	+14.196%	14	92	-85.635%
2024-11-22	15.7000	16.0000	15.5000	15.8500	-1.553%	24	85	-83.596%
2024-11-06	16.7000	16.7500	16.1000	16.1000	-12.118%	35	74	-83.851%
2024-11-05	18.4000	18.4500	18.3200	18.3200	-0.435%	3	93	-85.808%
2024-11-04	18.4000	18.4000	18.4000	18.4000	-4.167%	1	91	-85.870%
2024-11-01	19.0000	19.4500	19.0000	19.2000	+5.495%	50	91	-86.458%
2024-10-31	19.0000	19.1000	17.6500	18.2000	-15.935%	20	66	-85.714%
2024-10-29	21.5900	21.6500	21.5900	21.6500	0.000%	2	75	-87.991%
2024-10-28	21.7000	21.9500	21.5500	21.6500	+4.843%	26	73	-87.991%
2024-10-24	20.7500	20.7500	20.6500	20.6500	+0.487%	2	50	-87.409%
2024-10-23	20.2000	20.7000	20.1500	20.5500	+2.239%	9	48	-87.348%
2024-10-21	20.1000	20.1000	20.1000	20.1000	-0.248%	3	39	-87.065%
2024-10-18	20.1500	20.1500	20.1500	20.1500	-1.225%	2	37	-87.097%
2024-10-16	20.1500	20.4000	20.1500	20.4000	+1.241%	2	36	-87.255%
2024-10-15	19.4000	20.1500	19.4000	20.1500	+8.625%	19	34	-87.097%
2024-10-14	18.3000	18.5500	18.3000	18.5500	+3.631%	3	16	-85.984%
2024-10-11	17.6500	17.9000	17.6500	17.9000	+2.933%	10	13	-85.475%
2024-10-10	17.4500	17.4500	17.3900	17.3900	-2.577%	2	9	-85.049%
2024-10-09	17.8500	17.8500	17.8500	17.8500	-1.381%	2	10	-85.434%
2024-10-08	18.1500	18.1500	18.1000	18.1000	+10.366%	3	8	-85.635%
2024-10-07	16.3500	16.4700	16.1200	16.4000	-5.747%	5	5	-84.146%
2024-10-04	17.3000	17.4000	17.3000	17.4000	-2.793%	4	8	-85.057%
2024-10-03	17.9500	18.0000	17.9000	17.9000	-18.451%	3	10	-85.475%
2024-09-26	21.2000	21.9500	21.2000	21.9500	0.000%	12	12	-88.155%