Dark

COP20270115P80
COP Jan 15 2027 80.00 Put (COP270115P00080000)
option OPRA

EOD

Sep 2, 2026

0.1600-40.741%(-0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1600	0.1600	0.1600	0.1600	-40.741%	2	3,277	0.000%
2026-09-01	0.2700	0.2700	0.2700	0.2700	+17.391%	1	3,279	-40.741%
2026-08-26	0.2300	0.2300	0.2300	0.2300	-8.000%	1	3,278	-30.435%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-10.714%	3	3,277	-36.000%
2026-08-19	0.1700	0.2800	0.1700	0.2800	+7.692%	5	3,280	-42.857%
2026-08-17	0.2300	0.2600	0.2300	0.2600	-23.529%	11	3,284	-38.462%
2026-08-14	0.3400	0.3400	0.2800	0.3400	+6.250%	14	3,294	-52.941%
2026-08-13	0.3200	0.3200	0.3200	0.3200	-11.111%	2	3,307	-50.000%
2026-08-12	0.4700	0.4700	0.3600	0.3600	-32.075%	3	3,309	-55.556%
2026-08-10	0.5300	0.5300	0.5300	0.5300	-26.389%	1	3,306	-69.811%
2026-08-05	0.7200	0.7200	0.7200	0.7200	-10.000%	52	3,306	-77.778%
2026-07-28	0.7800	0.8000	0.7800	0.8000	0.000%	4	3,358	-80.000%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+26.984%	1	3,358	-80.000%
2026-07-22	0.6200	0.6300	0.6200	0.6300	-32.979%	2	3,359	-74.603%
2026-07-14	0.9000	0.9400	0.9000	0.9400	+3.297%	30	3,357	-82.979%
2026-07-13	0.9100	0.9100	0.9100	0.9100	-21.552%	2	3,357	-82.418%
2026-07-08	1.1600	1.1600	1.1600	1.1600	-33.714%	1	3,357	-86.207%
2026-07-06	1.7500	1.7500	1.7500	1.7500	+11.465%	1	3,357	-90.857%
2026-06-25	1.5700	1.5700	1.5700	1.5700	+12.143%	2	3,357	-89.809%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+29.630%	1	3,355	-88.571%
2026-06-11	1.0600	1.0800	1.0600	1.0800	-14.286%	16	3,355	-85.185%
2026-06-09	1.2600	1.2600	1.2600	1.2600	-6.667%	10	3,355	-87.302%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+10.656%	10	3,347	-88.148%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-18.667%	2	3,337	-86.885%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-12.281%	2	3,337	-89.333%
2026-05-07	1.7700	1.8000	1.7100	1.7100	+1.183%	18	3,337	-90.643%
2026-05-06	1.6500	1.6900	1.6500	1.6900	+24.265%	640	3,949	-90.533%
2026-05-05	1.4900	1.4900	1.1300	1.3600	-5.556%	23	3,939	-88.235%
2026-05-04	1.4400	1.4400	1.4400	1.4400	+2.857%	1	3,918	-88.889%
2026-04-29	1.3500	1.4000	1.3500	1.4000	-15.152%	901	3,918	-88.571%
2026-04-17	1.7000	1.7000	1.6500	1.6500	-2.941%	4	4,018	-90.303%
2026-04-09	1.7000	1.7000	1.7000	1.7000	+14.865%	1	4,018	-90.588%
2026-03-30	1.4800	1.4800	1.4800	1.4800	+2.069%	25	4,018	-89.189%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-12.651%	1	4,043	-88.966%
2026-03-24	1.5500	1.6600	1.5500	1.6600	-7.263%	131	4,043	-90.361%
2026-03-20	1.7900	1.7900	1.7900	1.7900	-3.243%	7	4,016	-91.061%
2026-03-18	1.8600	1.8600	1.8200	1.8500	+5.714%	13	4,009	-91.351%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-10.256%	2	4,006	-90.857%
2026-03-13	1.9500	1.9500	1.9500	1.9500	-0.510%	17	4,004	-91.795%
2026-03-12	2.0000	2.0200	1.9600	1.9600	-13.656%	545	3,987	-91.837%
2026-03-11	2.2700	2.2700	2.2700	2.2700	+3.182%	4	3,977	-92.952%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-2.222%	4	3,977	-92.727%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+2.273%	2	3,978	-92.889%
2026-03-02	2.2000	2.2000	2.1800	2.2000	-17.293%	5	3,980	-92.727%
2026-02-12	2.6600	2.6600	2.6600	2.6600	+6.400%	20	3,983	-93.985%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-6.367%	5	3,998	-93.600%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-7.292%	2	3,996	-94.007%
2026-02-04	2.8800	2.8800	2.8800	2.8800	-16.522%	3	3,998	-94.444%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-6.757%	1	3,995	-95.362%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-6.329%	4	3,996	-95.676%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-15.054%	3	3,996	-95.949%
2026-01-20	4.6500	4.6500	4.6500	4.6500	+5.682%	3	3,996	-96.559%
2026-01-16	4.7000	4.7000	4.4000	4.4000	+3.529%	8	3,995	-96.364%
2026-01-15	4.2500	4.2500	4.2500	4.2500	+7.323%	1	3,995	-96.235%
2026-01-14	3.9600	3.9600	3.9600	3.9600	-20.800%	1	3,994	-95.960%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+3.093%	1	3,995	-96.800%
2026-01-12	5.3500	5.3500	4.8500	4.8500	+25.974%	4	3,996	-96.701%
2026-01-09	3.8500	3.8500	3.8500	3.8500	-13.870%	52	3,998	-95.844%
2026-01-08	4.4700	4.4700	4.4700	4.4700	-10.600%	1	3,946	-96.421%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+20.482%	15	3,945	-96.800%
2026-01-06	4.3100	4.3100	4.0100	4.1500	-1.190%	1,004	4,930	-96.145%
2026-01-05	3.6000	4.2000	3.6000	4.2000	-17.647%	6	4,946	-96.190%
2025-12-31	5.1700	5.2000	4.9800	5.1000	+2.000%	25	4,946	-96.863%
2025-12-30	5.1400	5.1400	5.0000	5.0000	-1.961%	10	4,946	-96.800%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-0.391%	2	4,938	-96.863%
2025-12-22	5.1200	5.1200	5.1200	5.1200	-0.583%	4	4,936	-96.875%
2025-12-15	5.2500	5.2500	5.1500	5.1500	+10.753%	4	4,932	-96.893%
2025-12-11	4.4000	4.6500	4.4000	4.6500	-13.889%	34	4,932	-96.559%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+5.263%	55	4,935	-97.037%
2025-12-05	5.1300	5.1300	5.1300	5.1300	-12.308%	3	4,935	-96.881%
2025-12-03	5.9900	5.9900	5.8500	5.8500	-4.568%	18	4,932	-97.265%
2025-12-01	6.1300	6.1300	6.1300	6.1300	-7.820%	14	4,949	-97.390%
2025-11-28	6.6500	6.6500	6.6500	6.6500	0.000%	500	4,935	-97.594%
2025-11-11	6.6500	6.6500	6.6500	6.6500	-17.901%	28	4,416	-97.594%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+7.285%	2	4,416	-98.025%
2025-11-06	7.5500	7.5500	7.5500	7.5500	+3.425%	2	4,418	-97.881%
2025-11-05	7.3000	7.3500	7.2800	7.3000	+1.389%	39	4,416	-97.808%
2025-10-31	7.2000	7.2000	7.2000	7.2000	+0.699%	1	4,405	-97.778%
2025-10-30	7.1500	7.1600	7.1500	7.1500	-6.536%	346	4,404	-97.762%
2025-10-29	7.6500	7.7000	7.6000	7.6500	+3.378%	500	4,562	-97.908%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-7.846%	31	4,410	-97.838%
2025-10-21	8.1000	8.1000	8.0300	8.0300	+0.501%	2	4,410	-98.007%
2025-10-16	7.9900	7.9900	7.9900	7.9900	+10.359%	4	4,409	-97.997%
2025-10-10	7.2400	7.2400	7.2400	7.2400	+9.697%	20	4,411	-97.790%
2025-10-09	6.6500	6.6500	6.6000	6.6000	+10.000%	6	4,391	-97.576%
2025-10-08	6.0000	6.0000	6.0000	6.0000	-1.639%	1	4,391	-97.333%
2025-10-02	6.1000	6.1000	6.1000	6.1000	+9.515%	2	4,390	-97.377%
2025-10-01	5.5700	5.5700	5.5700	5.5700	-7.167%	2	4,388	-97.127%
2025-09-30	5.8800	6.0000	5.8800	6.0000	+6.195%	3	4,386	-97.333%
2025-09-29	5.6500	5.6500	5.6500	5.6500	+13.000%	4	4,385	-97.168%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-8.257%	47	4,385	-96.800%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-11.238%	2	4,339	-97.064%
2025-09-23	6.1400	6.1400	6.1400	6.1400	-1.760%	2	4,339	-97.394%
2025-09-22	6.6900	6.6900	6.2500	6.2500	+3.306%	4	4,337	-97.440%
2025-09-18	6.4000	6.4000	6.0500	6.0500	-6.347%	11	4,337	-97.355%
2025-09-15	6.3500	6.5100	6.3500	6.4600	-2.121%	44	4,338	-97.523%
2025-09-08	6.5000	6.6000	6.5000	6.6000	+7.317%	1,002	4,315	-97.576%
2025-09-05	5.9000	6.1500	5.9000	6.1500	+13.889%	5	3,313	-97.398%
2025-09-04	5.3500	5.4000	5.3500	5.4000	0.000%	40	3,308	-97.037%
2025-08-26	5.4000	5.4000	5.4000	5.4000	+1.887%	2	3,278	-97.037%
2025-08-22	5.3500	5.3500	5.3000	5.3000	-11.667%	7	3,278	-96.981%
2025-08-14	6.0000	6.0000	6.0000	6.0000	+0.840%	1	3,273	-97.333%
2025-07-31	5.9500	5.9500	5.9500	5.9500	+2.763%	1	3,274	-97.311%
2025-07-28	5.7900	5.7900	5.7900	5.7900	-19.021%	2	3,275	-97.237%
2025-07-18	7.2000	7.2000	7.1500	7.1500	+12.598%	500	3,277	-97.762%
2025-07-11	6.4000	6.4000	6.3500	6.3500	+0.158%	122	2,777	-97.480%
2025-07-08	6.3800	6.4000	6.3400	6.3400	-16.579%	4	2,667	-97.476%
2025-06-20	7.6000	7.6000	7.6000	7.6000	-22.686%	4	2,664	-97.895%
2025-06-02	9.8300	9.8300	9.8300	9.8300	-4.098%	3	2,666	-98.372%
2025-05-28	10.3000	10.3000	10.2500	10.2500	+27.329%	400	2,663	-98.439%
2025-05-16	8.0500	8.0500	8.0500	8.0500	+0.625%	40	2,263	-98.012%
2025-05-13	8.0000	8.0000	8.0000	8.0000	-7.514%	1	2,243	-98.000%
2025-05-12	8.4000	8.7500	8.4000	8.6500	-21.364%	64	2,244	-98.150%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+5.263%	1,004	2,221	-98.545%
2025-04-30	10.6000	10.6000	10.2300	10.4500	+9.539%	280	1,217	-98.469%
2025-04-28	9.4000	9.5400	9.4000	9.5400	-11.667%	13	1,005	-98.323%
2025-04-23	10.8000	10.8000	10.8000	10.8000	-3.571%	1	995	-98.519%
2025-04-17	11.2900	11.2900	11.2000	11.2000	-25.333%	2	997	-98.571%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+40.187%	1	997	-98.933%
2025-04-09	14.5000	15.0000	10.6500	10.7000	-21.898%	24	996	-98.505%
2025-04-08	12.9000	13.7000	12.9000	13.7000	+1.859%	52	991	-98.832%
2025-04-07	12.8000	13.4500	12.8000	13.4500	+12.083%	93	955	-98.810%
2025-04-04	11.8000	12.0000	11.8000	12.0000	+140.000%	16	943	-98.667%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-43.182%	1	938	-96.800%
2025-03-04	8.1500	8.8000	8.1500	8.8000	+23.944%	2	937	-98.182%
2025-03-03	6.5000	7.1000	6.5000	7.1000	+17.162%	3	937	-97.746%
2025-02-27	6.0600	6.0600	6.0600	6.0600	-0.656%	2	934	-97.360%
2025-02-25	6.1000	6.1000	6.1000	6.1000	+1.667%	2	932	-97.377%
2025-02-18	6.0500	6.0500	6.0000	6.0000	+5.263%	15	932	-97.333%
2025-02-12	5.1200	5.7500	5.1200	5.7000	+12.871%	33	917	-97.193%
2025-02-11	5.0500	5.0500	5.0500	5.0500	-7.339%	1	917	-96.832%
2025-02-05	5.4500	5.4500	5.4500	5.4500	-3.540%	2	916	-97.064%
2025-01-31	5.6500	5.6500	5.6500	5.6500	+11.881%	2	914	-97.168%
2025-01-30	5.0500	5.0500	5.0500	5.0500	-3.071%	2	911	-96.832%
2025-01-28	5.2100	5.2100	5.2100	5.2100	+11.087%	10	911	-96.929%
2025-01-23	4.5000	4.6900	4.5000	4.6900	+0.644%	23	911	-96.588%
2025-01-21	4.6000	4.6600	4.5000	4.6600	-6.800%	4	908	-96.567%
2025-01-14	5.0000	5.0000	5.0000	5.0000	-0.990%	475	908	-96.800%
2025-01-13	5.0000	5.1000	4.9500	5.0500	-16.529%	176	433	-96.832%
2024-12-31	6.3000	6.3000	6.0500	6.0500	-6.923%	3	270	-97.355%
2024-12-27	6.3500	6.5000	6.3500	6.5000	0.000%	4	270	-97.538%
2024-12-26	6.5000	6.5000	6.5000	6.5000	-7.670%	1	268	-97.538%
2024-12-23	7.0500	7.0700	6.8500	7.0400	+13.548%	22	267	-97.727%
2024-12-17	6.5600	6.5600	6.2000	6.2000	+17.424%	6	267	-97.419%
2024-12-09	5.2000	5.3400	5.1000	5.2800	-2.403%	373	267	-96.970%
2024-12-06	5.4100	5.4100	5.4100	5.4100	+16.344%	2	7	-97.043%
2024-12-02	4.6500	4.6500	4.6500	4.6500	+9.412%	2	6	-96.559%
2024-11-07	4.2500	4.2500	4.2500	4.2500	-24.779%	1	4	-96.235%
2024-10-17	5.6500	5.6500	5.6500	5.6500	-10.742%	1	3	-97.168%
2024-09-27	6.3300	6.3300	6.3300	6.3300	0.000%	4	2	-97.472%