Dark

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

EOD

Sep 2, 2026

3.70+1.370%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.7000	3.7000	3.7000	3.7000	+1.370%	1	1,867	0.000%
2026-09-01	3.8000	3.8000	3.6500	3.6500	-17.978%	4	1,868	+1.370%
2026-08-31	4.4400	4.4500	4.4400	4.4500	-6.316%	20	1,866	-16.854%
2026-08-26	4.6300	4.7500	4.5000	4.7500	+2.814%	70	1,866	-22.105%
2026-08-25	4.7000	4.7000	4.6200	4.6200	+6.452%	32	1,832	-19.913%
2026-08-24	4.1600	4.4000	4.1500	4.3400	+2.118%	738	1,842	-14.747%
2026-08-21	4.2000	4.3500	4.2000	4.2500	-3.409%	30	1,633	-12.941%
2026-08-20	4.1000	4.4000	4.1000	4.4000	-9.278%	29	1,636	-15.909%
2026-08-19	4.8500	4.8500	4.8500	4.8500	-10.185%	22	1,611	-23.711%
2026-08-18	5.4000	5.4000	5.3500	5.4000	-10.150%	34	1,611	-31.481%
2026-08-17	6.3500	6.3500	6.0000	6.0100	-8.939%	22	1,639	-38.436%
2026-08-14	6.7500	6.7500	6.5500	6.6000	+1.538%	96	1,639	-43.939%
2026-08-12	7.0000	7.0000	6.4500	6.5000	-6.475%	152	1,568	-43.077%
2026-08-11	7.2000	7.2000	6.8500	6.9500	-15.244%	132	1,556	-46.763%
2026-08-10	8.7900	8.7900	8.2000	8.2000	-28.696%	193	1,446	-54.878%
2026-08-06	11.5000	11.5000	11.5000	11.5000	+6.285%	5	1,266	-67.826%
2026-08-04	10.4500	11.2500	10.4500	10.8200	+3.541%	279	1,275	-65.804%
2026-08-03	10.2000	10.4500	10.2000	10.4500	+5.025%	45	1,006	-64.593%
2026-07-31	10.3000	10.3000	9.9500	9.9500	-7.870%	42	995	-62.814%
2026-07-29	10.8000	11.0500	10.8000	10.8000	-6.087%	22	954	-65.741%
2026-07-27	11.5000	11.5000	11.5000	11.5000	+12.745%	20	946	-67.826%
2026-07-24	10.0500	10.2000	10.0500	10.2000	-1.163%	2	962	-63.725%
2026-07-22	10.2000	10.4500	10.2000	10.3200	-9.632%	44	961	-64.147%
2026-07-21	11.3600	11.4200	11.3600	11.4200	-30.662%	10	941	-67.601%
2026-07-10	16.2500	16.4700	16.2500	16.4700	+0.734%	3	931	-77.535%
2026-07-09	16.3500	16.3500	16.3500	16.3500	-7.102%	2	932	-77.370%
2026-07-07	17.6500	17.7000	17.6000	17.6000	-9.044%	7	932	-78.977%
2026-07-06	19.3000	19.3500	19.3000	19.3500	-0.769%	2	939	-80.879%
2026-07-02	19.5000	19.5000	19.5000	19.5000	-1.015%	1	942	-81.026%
2026-07-01	19.7000	19.7000	19.7000	19.7000	+30.291%	1	942	-81.218%
2026-06-15	15.6300	15.7000	15.1200	15.1200	+17.665%	6	943	-75.529%
2026-06-12	12.4000	12.8500	12.4000	12.8500	-3.383%	16	942	-71.206%
2026-06-11	11.9000	13.3900	11.9000	13.3000	+8.749%	18	941	-72.180%
2026-06-08	12.3000	12.3400	12.0400	12.2300	-5.560%	12	936	-69.747%
2026-06-05	12.4300	13.0000	12.4300	12.9500	+5.714%	18	924	-71.429%
2026-06-04	12.2500	12.2500	12.2500	12.2500	-5.769%	1	917	-69.796%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-10.653%	2	916	-71.538%
2026-05-29	14.4500	14.5500	14.4500	14.5500	+3.191%	2	914	-74.570%
2026-05-28	14.0500	14.1500	14.0500	14.1000	+21.552%	6	913	-73.759%
2026-05-22	12.0000	12.0000	11.6000	11.6000	+4.505%	18	898	-68.103%
2026-05-21	11.1000	11.1000	11.1000	11.1000	-1.333%	9	898	-66.667%
2026-05-20	11.2500	11.2500	11.2500	11.2500	+10.294%	5	898	-67.111%
2026-05-19	10.2500	10.2500	10.2000	10.2000	-10.917%	7	897	-63.725%
2026-05-15	11.8500	11.8500	11.4000	11.4500	-15.809%	45	897	-67.686%
2026-05-13	14.0000	14.0000	13.5500	13.6000	+3.108%	60	872	-72.794%
2026-05-12	13.4500	13.4500	13.1900	13.1900	-7.113%	18	799	-71.948%
2026-05-11	14.2000	14.2000	14.2000	14.2000	-1.730%	1	799	-73.944%
2026-05-07	14.9700	14.9700	14.4500	14.4500	+12.016%	4	799	-74.394%
2026-05-06	13.1500	13.6500	12.8500	12.9000	+12.664%	20	803	-71.318%
2026-05-05	11.5500	11.6000	11.3500	11.4500	+2.232%	46	797	-67.686%
2026-05-04	11.7500	11.7500	11.2000	11.2000	-0.444%	9	826	-66.964%
2026-05-01	11.9000	11.9000	11.2500	11.2500	+7.245%	6	822	-67.111%
2026-04-30	10.4900	10.4900	10.4900	10.4900	-9.957%	1	822	-64.728%
2026-04-28	11.6000	11.7500	11.6000	11.6500	-6.800%	90	822	-68.240%
2026-04-27	12.4000	12.5000	12.4000	12.5000	+6.838%	2	762	-70.400%
2026-04-22	11.7500	11.7500	11.7000	11.7000	-12.687%	100	760	-68.376%
2026-04-20	13.4000	13.4000	13.4000	13.4000	-10.067%	1	666	-72.388%
2026-04-17	14.6700	14.9000	14.6700	14.9000	+24.167%	2	665	-75.168%
2026-04-16	12.0500	12.0500	12.0000	12.0000	-4.382%	3	665	-69.167%
2026-04-15	13.0500	13.1000	12.5500	12.5500	-5.851%	12	662	-70.518%
2026-04-14	13.4000	13.4000	13.1500	13.3300	+11.083%	27	650	-72.243%
2026-04-13	11.8500	12.0000	11.8500	12.0000	-2.439%	2	645	-69.167%
2026-04-10	12.4000	12.4000	12.3000	12.3000	+4.681%	2	644	-69.919%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-3.292%	2	645	-68.511%
2026-04-08	12.1000	12.2000	12.1000	12.1500	+20.896%	6	643	-69.547%
2026-04-07	10.1000	10.1000	10.0500	10.0500	+2.030%	5	637	-63.184%
2026-04-06	10.0500	10.0500	9.8500	9.8500	-10.940%	6	635	-62.437%
2026-03-23	11.2500	11.2500	10.8500	11.0600	-2.555%	44	635	-66.546%
2026-03-20	11.3500	11.3500	11.3500	11.3500	-4.622%	2	635	-67.401%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-3.644%	4	635	-68.908%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-0.403%	2	631	-70.040%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-9.818%	2	631	-70.161%
2026-03-12	13.8000	14.0700	13.7500	13.7500	-10.423%	277	631	-73.091%
2026-03-11	15.3500	15.3500	15.3500	15.3500	+4.068%	1	381	-75.896%
2026-03-03	13.6000	14.7500	13.6000	14.7500	-11.940%	329	382	-74.915%
2026-02-19	16.7500	16.7500	16.7500	16.7500	-36.117%	11	86	-77.910%
2026-01-20	26.1500	26.2200	26.1500	26.2200	+8.124%	2	78	-85.889%
2026-01-09	24.1500	24.2500	24.1500	24.2500	-20.622%	23	77	-84.742%
2025-07-16	30.2800	30.5500	30.2800	30.5500	0.000%	100	77	-87.889%
2025-06-11	30.5500	30.5500	30.5500	30.5500	-3.292%	15	128	-87.889%
2025-06-10	31.6000	31.6000	31.5900	31.5900	-5.334%	2	128	-88.287%
2025-06-09	33.7400	33.7400	33.3700	33.3700	-1.939%	10	128	-88.912%
2025-06-06	34.2800	34.2800	34.0300	34.0300	+2.624%	8	128	-89.127%
2025-06-04	33.3300	33.3300	33.1600	33.1600	-0.540%	4	128	-88.842%
2025-06-03	33.3400	33.3400	33.3400	33.3400	-2.543%	2	128	-88.902%
2025-06-02	34.5700	34.5700	34.1700	34.2100	-3.471%	4	128	-89.184%
2025-05-30	35.5800	35.5800	35.4400	35.4400	-0.645%	4	128	-89.560%
2025-05-29	36.2500	36.2500	35.6700	35.6700	+0.479%	21	128	-89.627%
2025-05-27	35.6200	35.6200	35.4100	35.5000	-1.059%	6	128	-89.577%
2025-05-23	36.1600	36.1600	35.8400	35.8800	+12.759%	8	131	-89.688%
2025-05-19	31.9900	31.9900	31.7900	31.8200	+3.783%	3	131	-88.372%
2025-05-16	30.9000	30.9000	30.6600	30.6600	+0.525%	8	131	-87.932%
2025-05-15	31.0300	31.0300	30.5000	30.5000	-1.676%	9	135	-87.869%
2025-05-14	30.9600	31.0300	30.2000	31.0200	+0.714%	111	144	-88.072%
2025-05-13	30.8000	30.8000	30.8000	30.8000	-0.645%	3	62	-87.987%
2025-05-12	30.9800	31.0000	30.9800	31.0000	-13.697%	2	60	-88.065%
2025-05-07	35.7900	35.9200	35.7900	35.9200	+2.658%	3	58	-89.699%
2025-05-06	34.2800	35.0600	34.2800	34.9900	-0.257%	5	55	-89.426%
2025-05-05	34.7000	35.0800	34.6800	35.0800	+6.951%	6	50	-89.453%
2025-05-02	32.8000	32.8000	32.8000	32.8000	-1.205%	2	45	-88.720%
2025-05-01	33.3500	33.8500	33.0500	33.2000	-4.295%	5	44	-88.855%
2025-04-30	34.0800	34.9000	34.0800	34.6900	+5.121%	5	40	-89.334%
2025-04-25	32.8300	33.0000	32.4600	33.0000	+1.227%	20	40	-88.788%
2025-04-24	32.6300	32.7000	32.5000	32.6000	+19.633%	5	40	-88.650%
2025-03-14	27.3200	27.3200	27.1000	27.2500	-3.880%	20	40	-86.422%
2025-03-13	27.8400	28.3500	27.8400	28.3500	+16.427%	10	39	-86.949%
2025-02-19	24.3500	24.3500	24.3500	24.3500	-9.815%	1	39	-84.805%
2025-02-18	27.0000	27.0000	27.0000	27.0000	+6.635%	1	40	-86.296%
2025-02-10	25.4000	25.6000	25.2700	25.3200	+0.158%	8	40	-85.387%
2025-02-07	25.2800	25.2800	25.2800	25.2800	-7.229%	4	41	-85.364%
2024-12-27	27.2500	27.2500	27.2500	27.2500	0.000%	6	41	-86.422%
2024-12-26	27.1500	27.2500	27.1500	27.2500	+0.926%	2	44	-86.422%
2024-12-24	27.0000	27.0000	27.0000	27.0000	+34.328%	1	43	-86.296%
2024-11-29	20.1000	20.1000	20.1000	20.1000	+2.813%	4	43	-81.592%
2024-11-06	19.5000	19.5500	19.3500	19.5500	-7.346%	7	42	-81.074%
2024-11-05	20.8000	21.3000	20.8000	21.1000	-0.939%	7	42	-82.464%
2024-11-04	21.3000	21.3000	21.3000	21.3000	-3.837%	2	39	-82.629%
2024-11-01	21.9000	22.3000	21.9000	22.1500	+7.264%	44	40	-83.296%
2024-10-31	20.8000	20.8000	20.6000	20.6500	-10.412%	6	20	-82.082%
2024-10-22	23.0500	23.0500	23.0500	23.0500	-0.216%	1	22	-83.948%
2024-10-21	23.1000	23.1000	23.1000	23.1000	-0.216%	2	21	-83.983%
2024-10-17	23.0100	23.1500	23.0100	23.1500	+11.031%	3	19	-84.017%
2024-10-08	20.8500	20.8500	20.8500	20.8500	0.000%	16	16	-82.254%