Dark

COP20270115P125
COP Jan 15 2027 125.00 Put (COP270115P00125000)
option OPRA

Inactive

Jul 10, 2026

20.20+1.253%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	20.2000	20.2000	20.2000	20.2000	+1.253%	1	1,139	0.000%
2026-07-07	21.5500	21.5500	19.9500	19.9500	-14.744%	5	1,140	+1.253%
2026-07-06	23.4000	23.4000	23.4000	23.4000	+64.789%	1	1,145	-13.675%
2026-06-10	14.2500	14.2500	14.2000	14.2000	-8.682%	2	1,146	+42.254%
2026-06-05	15.5500	15.5500	15.5500	15.5500	+1.634%	1	1,145	+29.904%
2026-06-04	15.2000	15.3000	15.2000	15.3000	+7.368%	26	1,144	+32.026%
2026-05-22	14.7500	14.7500	14.2500	14.2500	+4.779%	15	1,163	+41.754%
2026-05-21	13.6000	13.6000	13.6000	13.6000	-2.158%	8	1,163	+48.529%
2026-05-20	13.9500	13.9500	13.9000	13.9000	+8.171%	10	1,163	+45.324%
2026-05-19	12.8000	12.8500	12.8000	12.8500	-5.861%	35	994	+57.198%
2026-05-18	13.6000	13.7000	13.5500	13.6500	-20.640%	231	994	+47.985%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+9.554%	3	994	+17.442%
2026-05-06	15.7000	15.7000	15.7000	15.7000	+12.545%	2	994	+28.662%
2026-05-05	14.0500	14.2500	13.9000	13.9500	+0.722%	46	996	+44.803%
2026-04-28	14.2500	14.3500	13.8500	13.8500	-3.819%	34	1,011	+45.848%
2026-04-22	14.3500	14.4000	14.3500	14.4000	-22.162%	230	982	+40.278%
2026-04-17	18.5000	18.5000	18.5000	18.5000	+25.424%	3	934	+9.189%
2026-04-16	14.7000	14.7500	14.6000	14.7500	-3.595%	21	937	+36.949%
2026-04-15	15.5000	15.6500	15.3000	15.3000	-5.846%	5	937	+32.026%
2026-04-14	15.9500	16.3000	15.9500	16.2500	+13.240%	12	936	+24.308%
2026-04-13	14.4500	14.4500	14.3500	14.3500	-2.381%	19	925	+40.767%
2026-04-10	14.9500	14.9500	14.7000	14.7000	+3.887%	3	942	+37.415%
2026-04-09	13.2000	14.3000	13.2000	14.1500	-0.702%	7	943	+42.756%
2026-04-08	14.5500	14.8000	14.2000	14.2500	+13.095%	327	942	+41.754%
2026-04-07	12.0500	12.6000	12.0500	12.6000	+6.329%	19	1,142	+60.317%
2026-04-06	12.1500	12.1500	11.8500	11.8500	-10.566%	3	1,123	+70.464%
2026-04-01	13.2500	13.2500	13.2500	13.2500	+8.163%	2	1,122	+52.453%
2026-03-31	11.5000	12.2500	11.5000	12.2500	+0.410%	32	1,122	+64.898%
2026-03-30	11.3000	12.2000	11.3000	12.2000	+3.215%	13	1,122	+65.574%
2026-03-26	11.8200	11.8200	11.8200	11.8200	-8.372%	6	1,124	+70.897%
2026-03-25	13.0500	13.0500	12.9000	12.9000	-0.386%	56	1,124	+56.589%
2026-03-24	12.5000	12.9500	12.5000	12.9500	-1.745%	31	1,068	+55.985%
2026-03-23	13.2000	13.2000	13.1800	13.1800	-4.838%	2	1,040	+53.263%
2026-03-20	13.4500	13.8500	13.4500	13.8500	0.000%	6	1,041	+45.848%
2026-03-19	14.3000	14.5000	13.8500	13.8500	-6.734%	1,004	1,041	+45.848%
2026-03-18	14.8500	14.8500	14.8500	14.8500	-1.980%	2	274	+36.027%
2026-03-17	15.1500	15.1500	15.1500	15.1500	-7.055%	1	274	+33.333%
2026-03-12	16.3000	16.3000	16.3000	16.3000	-6.857%	26	274	+23.926%
2026-03-09	17.5000	17.5000	17.5000	17.5000	-1.130%	4	300	+15.429%
2026-03-06	17.7000	17.7000	17.7000	17.7000	+1.724%	9	300	+14.124%
2026-03-05	17.4000	17.4000	17.4000	17.4000	+6.098%	11	291	+16.092%
2026-03-03	15.5000	16.4000	15.5000	16.4000	-6.553%	18	280	+23.171%
2026-03-02	17.6000	17.6000	17.5500	17.5500	-12.250%	3	265	+15.100%
2026-02-27	20.0000	20.0000	20.0000	20.0000	-29.078%	1	264	+1.000%
2026-01-09	28.1500	28.2500	28.1500	28.2000	-3.951%	12	265	-28.369%
2026-01-06	29.3600	29.3600	29.3600	29.3600	-2.231%	1	259	-31.199%
2025-12-11	30.0300	30.0300	30.0300	30.0300	-24.944%	2	258	-32.734%
2025-05-27	40.1600	40.1800	40.0100	40.0100	-0.941%	8	273	-49.513%
2025-05-23	40.3900	40.3900	40.3900	40.3900	+16.734%	2	273	-49.988%
2025-05-16	34.9000	34.9000	34.6000	34.6000	+2.854%	6	273	-41.618%
2025-05-13	34.8500	34.8500	33.5100	33.6400	-4.459%	32	273	-39.952%
2025-05-12	34.2800	35.2600	34.0600	35.2100	-7.706%	18	277	-42.630%
2025-05-09	38.1500	38.1500	38.1500	38.1500	+6.654%	4	276	-47.051%
2025-05-08	37.4800	37.4800	35.7700	35.7700	-9.443%	18	276	-43.528%
2025-05-07	39.1800	39.6000	39.1800	39.5000	+3.133%	5	276	-48.861%
2025-05-06	38.2500	38.3000	38.1900	38.3000	-0.260%	17	276	-47.258%
2025-05-05	38.8500	38.8500	38.4000	38.4000	+5.205%	3	276	-47.396%
2025-05-02	36.6000	36.6500	36.5000	36.5000	-1.351%	8	276	-44.658%
2025-05-01	37.2000	37.2000	36.8500	37.0000	-3.796%	12	276	-45.405%
2025-04-30	37.9500	38.4600	37.9500	38.4600	+9.292%	3	277	-47.478%
2025-04-28	35.7500	35.8500	35.1900	35.1900	-3.563%	11	279	-42.597%
2025-04-25	36.6500	36.6500	36.3600	36.4900	+0.662%	16	280	-44.642%
2025-04-24	37.0000	37.0000	36.2300	36.2500	-4.955%	6	284	-44.276%
2025-04-23	36.9500	38.3900	36.9000	38.1400	+0.607%	8	286	-47.037%
2025-04-22	38.7900	39.0600	37.5600	37.9100	-0.629%	13	284	-46.716%
2025-04-17	38.1500	38.1500	38.1500	38.1500	-14.996%	13	295	-47.051%
2025-04-08	42.1500	44.8800	42.1500	44.8800	+5.352%	21	295	-54.991%
2025-04-07	42.1100	42.8400	42.1100	42.6000	+6.633%	20	288	-52.582%
2025-04-04	39.9500	39.9500	39.9500	39.9500	+21.208%	2	288	-49.437%
2025-04-03	28.6500	32.9600	28.6200	32.9600	+32.903%	96	288	-38.714%
2025-04-02	25.3700	25.3700	24.6700	24.8000	-3.276%	21	224	-18.548%
2025-04-01	25.6500	25.6500	25.6400	25.6400	+0.628%	2	230	-21.217%
2025-03-31	26.0300	26.0900	25.2900	25.4800	-5.630%	85	230	-20.722%
2025-03-28	27.0500	27.5000	27.0000	27.0000	-0.185%	18	230	-25.185%
2025-03-27	26.8500	27.1000	26.8500	27.0500	+2.579%	9	227	-25.323%
2025-03-26	26.7800	26.7800	26.3300	26.3700	-2.586%	6	222	-23.398%
2025-03-24	26.6700	27.6000	26.6700	27.0700	-0.515%	10	220	-25.379%
2025-03-21	28.1000	28.1000	27.2100	27.2100	-1.055%	18	218	-25.763%
2025-03-19	27.9700	27.9700	27.5000	27.5000	-4.580%	4	218	-26.545%
2025-03-18	29.6800	29.9300	28.8200	28.8200	-1.939%	15	218	-29.910%
2025-03-17	29.2500	29.3900	29.1000	29.3900	-2.294%	4	214	-31.269%
2025-03-14	30.7400	30.7400	30.0800	30.0800	-6.729%	26	214	-32.846%
2025-03-13	30.4500	32.2500	30.4200	32.2500	+3.167%	10	221	-37.364%
2025-03-12	32.1900	32.1900	31.2600	31.2600	-4.022%	6	221	-35.381%
2025-03-11	33.9900	34.2800	32.5700	32.5700	-7.968%	32	227	-37.980%
2025-03-10	34.5400	35.4500	34.1900	35.3900	-2.775%	13	256	-42.922%
2025-03-07	36.4000	36.5500	36.4000	36.4000	+3.674%	8	265	-44.505%
2025-03-03	30.4500	35.1100	30.0500	35.1100	+19.017%	23	269	-42.467%
2025-02-28	29.8800	29.8800	29.4800	29.5000	-2.961%	20	246	-31.525%
2025-02-27	30.4000	30.5100	29.3800	30.4000	-4.252%	30	248	-33.553%
2025-02-26	30.9000	31.8000	30.8500	31.7500	+3.928%	5	256	-36.378%
2025-02-25	30.2000	30.5500	30.0500	30.5500	+4.444%	8	243	-33.879%
2025-02-24	29.2700	29.2700	29.2500	29.2500	-1.681%	2	243	-30.940%
2025-02-21	28.0100	29.8000	28.0000	29.7500	+11.632%	200	241	-32.101%
2025-02-20	27.6000	27.9500	26.6400	26.6500	-6.162%	80	141	-24.203%
2025-02-19	28.0000	28.7500	28.0000	28.4000	-7.792%	9	181	-28.873%
2025-02-18	30.8900	30.8900	30.8000	30.8000	+1.483%	3	184	-34.416%
2025-02-14	30.0200	30.3500	30.0000	30.3500	-1.140%	14	174	-33.443%
2025-02-13	30.7000	30.7500	30.0000	30.7000	+4.422%	8	174	-34.202%
2025-02-12	28.3700	29.6100	28.3100	29.4000	+10.195%	55	166	-31.293%
2025-02-11	28.3600	28.5700	26.6800	26.6800	-7.554%	45	111	-24.288%
2025-02-10	29.2500	29.3000	28.8600	28.8600	-2.500%	18	156	-30.007%
2025-02-07	28.2500	29.6000	28.2500	29.6000	+3.136%	38	171	-31.757%
2025-02-06	29.2900	29.2900	28.6300	28.7000	+2.135%	3	174	-29.617%
2025-02-04	28.2500	28.2500	28.1000	28.1000	-3.899%	3	175	-28.114%
2025-02-03	29.7000	29.7500	29.2000	29.2400	+0.481%	17	178	-30.917%
2025-01-31	29.1500	29.2500	28.1000	29.1000	+5.626%	18	187	-30.584%
2025-01-30	27.4000	27.6500	26.8100	27.5500	-0.362%	15	178	-26.679%
2025-01-28	26.5900	27.6500	26.5900	27.6500	+4.379%	4	185	-26.944%
2025-01-27	26.5000	26.5000	26.4900	26.4900	-0.787%	2	181	-23.745%
2025-01-24	26.6500	26.7500	26.6500	26.7000	+5.118%	8	179	-24.345%
2025-01-23	24.5100	25.5500	24.4800	25.4000	+0.316%	7	175	-20.472%
2025-01-22	25.4500	25.5700	25.3000	25.3200	+3.516%	5	174	-20.221%
2025-01-16	24.4900	24.4900	24.4600	24.4600	-3.663%	2	169	-17.416%
2025-01-14	26.2000	26.2000	25.3900	25.3900	-8.833%	3	171	-20.441%
2025-01-10	27.8500	27.8500	27.8500	27.8500	-1.416%	2	172	-27.469%
2025-01-06	28.5000	28.5000	28.2500	28.2500	+0.355%	2	171	-28.496%
2025-01-02	28.2500	28.2500	28.1500	28.1500	-2.931%	3	169	-28.242%
2024-12-31	29.7000	29.8500	29.0000	29.0000	-5.074%	10	156	-30.345%
2024-12-30	30.6500	30.6500	30.5500	30.5500	-1.452%	2	156	-33.879%
2024-12-27	30.6000	31.0000	30.6000	31.0000	+0.486%	8	154	-34.839%
2024-12-26	30.8500	30.8500	30.8500	30.8500	-3.744%	1	150	-34.522%
2024-12-19	31.3000	32.0500	31.3000	32.0500	+6.126%	2	149	-36.973%
2024-12-17	30.4500	30.4500	30.1100	30.2000	+4.498%	9	147	-33.113%
2024-12-16	28.3000	28.9000	28.2900	28.9000	+3.399%	8	130	-30.104%
2024-12-13	28.1000	28.1000	27.9500	27.9500	+0.359%	4	130	-27.728%
2024-12-12	27.3500	27.9000	27.3500	27.8500	+2.730%	10	128	-27.469%
2024-12-11	27.1100	27.1100	27.1100	27.1100	+0.407%	1	118	-25.489%
2024-12-10	26.8000	27.0000	26.1000	27.0000	+2.273%	16	117	-25.185%
2024-12-09	25.7500	26.4000	25.6000	26.4000	-0.938%	33	101	-23.485%
2024-12-06	26.7500	26.7500	26.6300	26.6500	+4.715%	10	68	-24.203%
2024-12-05	25.4000	25.4500	25.3500	25.4500	-3.416%	3	63	-20.629%
2024-12-04	26.1000	26.5500	25.6000	26.3500	+7.114%	9	60	-23.340%
2024-12-02	24.3000	24.6000	24.1000	24.6000	+2.500%	12	51	-17.886%
2024-11-26	23.7400	24.0000	23.4000	24.0000	-1.031%	6	39	-15.833%
2024-11-25	23.3000	24.3500	23.3000	24.2500	+13.318%	32	33	-16.701%
2024-11-22	21.4000	21.4000	21.4000	21.4000	0.000%	2	1	-5.607%