Dark

COP20270115P120
COP Jan 15 2027 120.00 Put (COP270115P00120000)
option OPRA

Inactive

Jul 10, 2026

16.47+0.734%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	16.2500	16.4700	16.2500	16.4700	+0.734%	3	931	0.000%
2026-07-09	16.3500	16.3500	16.3500	16.3500	-7.102%	2	932	+0.734%
2026-07-07	17.6500	17.7000	17.6000	17.6000	-9.044%	7	932	-6.420%
2026-07-06	19.3000	19.3500	19.3000	19.3500	-0.769%	2	939	-14.884%
2026-07-02	19.5000	19.5000	19.5000	19.5000	-1.015%	1	942	-15.538%
2026-07-01	19.7000	19.7000	19.7000	19.7000	+30.291%	1	942	-16.396%
2026-06-15	15.6300	15.7000	15.1200	15.1200	+17.665%	6	943	+8.929%
2026-06-12	12.4000	12.8500	12.4000	12.8500	-3.383%	16	942	+28.171%
2026-06-11	11.9000	13.3900	11.9000	13.3000	+8.749%	18	941	+23.835%
2026-06-08	12.3000	12.3400	12.0400	12.2300	-5.560%	12	936	+34.669%
2026-06-05	12.4300	13.0000	12.4300	12.9500	+5.714%	18	924	+27.181%
2026-06-04	12.2500	12.2500	12.2500	12.2500	-5.769%	1	917	+34.449%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-10.653%	2	916	+26.692%
2026-05-29	14.4500	14.5500	14.4500	14.5500	+3.191%	2	914	+13.196%
2026-05-28	14.0500	14.1500	14.0500	14.1000	+21.552%	6	913	+16.809%
2026-05-22	12.0000	12.0000	11.6000	11.6000	+4.505%	18	898	+41.983%
2026-05-21	11.1000	11.1000	11.1000	11.1000	-1.333%	9	898	+48.378%
2026-05-20	11.2500	11.2500	11.2500	11.2500	+10.294%	5	898	+46.400%
2026-05-19	10.2500	10.2500	10.2000	10.2000	-10.917%	7	897	+61.471%
2026-05-15	11.8500	11.8500	11.4000	11.4500	-15.809%	45	897	+43.843%
2026-05-13	14.0000	14.0000	13.5500	13.6000	+3.108%	60	872	+21.103%
2026-05-12	13.4500	13.4500	13.1900	13.1900	-7.113%	18	799	+24.867%
2026-05-11	14.2000	14.2000	14.2000	14.2000	-1.730%	1	799	+15.986%
2026-05-07	14.9700	14.9700	14.4500	14.4500	+12.016%	4	799	+13.979%
2026-05-06	13.1500	13.6500	12.8500	12.9000	+12.664%	20	803	+27.674%
2026-05-05	11.5500	11.6000	11.3500	11.4500	+2.232%	46	797	+43.843%
2026-05-04	11.7500	11.7500	11.2000	11.2000	-0.444%	9	826	+47.054%
2026-05-01	11.9000	11.9000	11.2500	11.2500	+7.245%	6	822	+46.400%
2026-04-30	10.4900	10.4900	10.4900	10.4900	-9.957%	1	822	+57.007%
2026-04-28	11.6000	11.7500	11.6000	11.6500	-6.800%	90	822	+41.373%
2026-04-27	12.4000	12.5000	12.4000	12.5000	+6.838%	2	762	+31.760%
2026-04-22	11.7500	11.7500	11.7000	11.7000	-12.687%	100	760	+40.769%
2026-04-20	13.4000	13.4000	13.4000	13.4000	-10.067%	1	666	+22.910%
2026-04-17	14.6700	14.9000	14.6700	14.9000	+24.167%	2	665	+10.537%
2026-04-16	12.0500	12.0500	12.0000	12.0000	-4.382%	3	665	+37.250%
2026-04-15	13.0500	13.1000	12.5500	12.5500	-5.851%	12	662	+31.235%
2026-04-14	13.4000	13.4000	13.1500	13.3300	+11.083%	27	650	+23.556%
2026-04-13	11.8500	12.0000	11.8500	12.0000	-2.439%	2	645	+37.250%
2026-04-10	12.4000	12.4000	12.3000	12.3000	+4.681%	2	644	+33.902%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-3.292%	2	645	+40.170%
2026-04-08	12.1000	12.2000	12.1000	12.1500	+20.896%	6	643	+35.556%
2026-04-07	10.1000	10.1000	10.0500	10.0500	+2.030%	5	637	+63.881%
2026-04-06	10.0500	10.0500	9.8500	9.8500	-10.940%	6	635	+67.208%
2026-03-23	11.2500	11.2500	10.8500	11.0600	-2.555%	44	635	+48.915%
2026-03-20	11.3500	11.3500	11.3500	11.3500	-4.622%	2	635	+45.110%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-3.644%	4	635	+38.403%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-0.403%	2	631	+33.360%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-9.818%	2	631	+32.823%
2026-03-12	13.8000	14.0700	13.7500	13.7500	-10.423%	277	631	+19.782%
2026-03-11	15.3500	15.3500	15.3500	15.3500	+4.068%	1	381	+7.296%
2026-03-03	13.6000	14.7500	13.6000	14.7500	-11.940%	329	382	+11.661%
2026-02-19	16.7500	16.7500	16.7500	16.7500	-36.117%	11	86	-1.672%
2026-01-20	26.1500	26.2200	26.1500	26.2200	+8.124%	2	78	-37.185%
2026-01-09	24.1500	24.2500	24.1500	24.2500	-20.622%	23	77	-32.082%
2025-07-16	30.2800	30.5500	30.2800	30.5500	0.000%	100	77	-46.088%
2025-06-11	30.5500	30.5500	30.5500	30.5500	-3.292%	15	128	-46.088%
2025-06-10	31.6000	31.6000	31.5900	31.5900	-5.334%	2	128	-47.863%
2025-06-09	33.7400	33.7400	33.3700	33.3700	-1.939%	10	128	-50.644%
2025-06-06	34.2800	34.2800	34.0300	34.0300	+2.624%	8	128	-51.602%
2025-06-04	33.3300	33.3300	33.1600	33.1600	-0.540%	4	128	-50.332%
2025-06-03	33.3400	33.3400	33.3400	33.3400	-2.543%	2	128	-50.600%
2025-06-02	34.5700	34.5700	34.1700	34.2100	-3.471%	4	128	-51.856%
2025-05-30	35.5800	35.5800	35.4400	35.4400	-0.645%	4	128	-53.527%
2025-05-29	36.2500	36.2500	35.6700	35.6700	+0.479%	21	128	-53.827%
2025-05-27	35.6200	35.6200	35.4100	35.5000	-1.059%	6	128	-53.606%
2025-05-23	36.1600	36.1600	35.8400	35.8800	+12.759%	8	131	-54.097%
2025-05-19	31.9900	31.9900	31.7900	31.8200	+3.783%	3	131	-48.240%
2025-05-16	30.9000	30.9000	30.6600	30.6600	+0.525%	8	131	-46.282%
2025-05-15	31.0300	31.0300	30.5000	30.5000	-1.676%	9	135	-46.000%
2025-05-14	30.9600	31.0300	30.2000	31.0200	+0.714%	111	144	-46.905%
2025-05-13	30.8000	30.8000	30.8000	30.8000	-0.645%	3	62	-46.526%
2025-05-12	30.9800	31.0000	30.9800	31.0000	-13.697%	2	60	-46.871%
2025-05-07	35.7900	35.9200	35.7900	35.9200	+2.658%	3	58	-54.148%
2025-05-06	34.2800	35.0600	34.2800	34.9900	-0.257%	5	55	-52.929%
2025-05-05	34.7000	35.0800	34.6800	35.0800	+6.951%	6	50	-53.050%
2025-05-02	32.8000	32.8000	32.8000	32.8000	-1.205%	2	45	-49.787%
2025-05-01	33.3500	33.8500	33.0500	33.2000	-4.295%	5	44	-50.392%
2025-04-30	34.0800	34.9000	34.0800	34.6900	+5.121%	5	40	-52.522%
2025-04-25	32.8300	33.0000	32.4600	33.0000	+1.227%	20	40	-50.091%
2025-04-24	32.6300	32.7000	32.5000	32.6000	+19.633%	5	40	-49.479%
2025-03-14	27.3200	27.3200	27.1000	27.2500	-3.880%	20	40	-39.560%
2025-03-13	27.8400	28.3500	27.8400	28.3500	+16.427%	10	39	-41.905%
2025-02-19	24.3500	24.3500	24.3500	24.3500	-9.815%	1	39	-32.361%
2025-02-18	27.0000	27.0000	27.0000	27.0000	+6.635%	1	40	-39.000%
2025-02-10	25.4000	25.6000	25.2700	25.3200	+0.158%	8	40	-34.953%
2025-02-07	25.2800	25.2800	25.2800	25.2800	-7.229%	4	41	-34.850%
2024-12-27	27.2500	27.2500	27.2500	27.2500	0.000%	6	41	-39.560%
2024-12-26	27.1500	27.2500	27.1500	27.2500	+0.926%	2	44	-39.560%
2024-12-24	27.0000	27.0000	27.0000	27.0000	+34.328%	1	43	-39.000%
2024-11-29	20.1000	20.1000	20.1000	20.1000	+2.813%	4	43	-18.060%
2024-11-06	19.5000	19.5500	19.3500	19.5500	-7.346%	7	42	-15.754%
2024-11-05	20.8000	21.3000	20.8000	21.1000	-0.939%	7	42	-21.943%
2024-11-04	21.3000	21.3000	21.3000	21.3000	-3.837%	2	39	-22.676%
2024-11-01	21.9000	22.3000	21.9000	22.1500	+7.264%	44	40	-25.643%
2024-10-31	20.8000	20.8000	20.6000	20.6500	-10.412%	6	20	-20.242%
2024-10-22	23.0500	23.0500	23.0500	23.0500	-0.216%	1	22	-28.547%
2024-10-21	23.1000	23.1000	23.1000	23.1000	-0.216%	2	21	-28.701%
2024-10-17	23.0100	23.1500	23.0100	23.1500	+11.031%	3	19	-28.855%
2024-10-08	20.8500	20.8500	20.8500	20.8500	0.000%	16	16	-21.007%