Dark

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

EOD

Jul 14, 2026

0.9400+3.297%(+0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.9000	0.9400	0.9000	0.9400	+3.297%	30	3,357	0.000%
2026-07-13	0.9100	0.9100	0.9100	0.9100	-21.552%	2	3,357	+3.297%
2026-07-08	1.1600	1.1600	1.1600	1.1600	-33.714%	1	3,357	-18.966%
2026-07-06	1.7500	1.7500	1.7500	1.7500	+11.465%	1	3,357	-46.286%
2026-06-25	1.5700	1.5700	1.5700	1.5700	+12.143%	2	3,357	-40.127%
2026-06-18	1.4000	1.4000	1.4000	1.4000	+29.630%	1	3,355	-32.857%
2026-06-11	1.0600	1.0800	1.0600	1.0800	-14.286%	16	3,355	-12.963%
2026-06-09	1.2600	1.2600	1.2600	1.2600	-6.667%	10	3,355	-25.397%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+10.656%	10	3,347	-30.370%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-18.667%	2	3,337	-22.951%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-12.281%	2	3,337	-37.333%
2026-05-07	1.7700	1.8000	1.7100	1.7100	+1.183%	18	3,337	-45.029%
2026-05-06	1.6500	1.6900	1.6500	1.6900	+24.265%	640	3,949	-44.379%
2026-05-05	1.4900	1.4900	1.1300	1.3600	-5.556%	23	3,939	-30.882%
2026-05-04	1.4400	1.4400	1.4400	1.4400	+2.857%	1	3,918	-34.722%
2026-04-29	1.3500	1.4000	1.3500	1.4000	-15.152%	901	3,918	-32.857%
2026-04-17	1.7000	1.7000	1.6500	1.6500	-2.941%	4	4,018	-43.030%
2026-04-09	1.7000	1.7000	1.7000	1.7000	+14.865%	1	4,018	-44.706%
2026-03-30	1.4800	1.4800	1.4800	1.4800	+2.069%	25	4,018	-36.486%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-12.651%	1	4,043	-35.172%
2026-03-24	1.5500	1.6600	1.5500	1.6600	-7.263%	131	4,043	-43.373%
2026-03-20	1.7900	1.7900	1.7900	1.7900	-3.243%	7	4,016	-47.486%
2026-03-18	1.8600	1.8600	1.8200	1.8500	+5.714%	13	4,009	-49.189%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-10.256%	2	4,006	-46.286%
2026-03-13	1.9500	1.9500	1.9500	1.9500	-0.510%	17	4,004	-51.795%
2026-03-12	2.0000	2.0200	1.9600	1.9600	-13.656%	545	3,987	-52.041%
2026-03-11	2.2700	2.2700	2.2700	2.2700	+3.182%	4	3,977	-58.590%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-2.222%	4	3,977	-57.273%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+2.273%	2	3,978	-58.222%
2026-03-02	2.2000	2.2000	2.1800	2.2000	-17.293%	5	3,980	-57.273%
2026-02-12	2.6600	2.6600	2.6600	2.6600	+6.400%	20	3,983	-64.662%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-6.367%	5	3,998	-62.400%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-7.292%	2	3,996	-64.794%
2026-02-04	2.8800	2.8800	2.8800	2.8800	-16.522%	3	3,998	-67.361%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-6.757%	1	3,995	-72.754%
2026-01-28	3.7000	3.7000	3.7000	3.7000	-6.329%	4	3,996	-74.595%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-15.054%	3	3,996	-76.203%
2026-01-20	4.6500	4.6500	4.6500	4.6500	+5.682%	3	3,996	-79.785%
2026-01-16	4.7000	4.7000	4.4000	4.4000	+3.529%	8	3,995	-78.636%
2026-01-15	4.2500	4.2500	4.2500	4.2500	+7.323%	1	3,995	-77.882%
2026-01-14	3.9600	3.9600	3.9600	3.9600	-20.800%	1	3,994	-76.263%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+3.093%	1	3,995	-81.200%
2026-01-12	5.3500	5.3500	4.8500	4.8500	+25.974%	4	3,996	-80.619%
2026-01-09	3.8500	3.8500	3.8500	3.8500	-13.870%	52	3,998	-75.584%
2026-01-08	4.4700	4.4700	4.4700	4.4700	-10.600%	1	3,946	-78.971%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+20.482%	15	3,945	-81.200%
2026-01-06	4.3100	4.3100	4.0100	4.1500	-1.190%	1,004	4,930	-77.349%
2026-01-05	3.6000	4.2000	3.6000	4.2000	-17.647%	6	4,946	-77.619%
2025-12-31	5.1700	5.2000	4.9800	5.1000	+2.000%	25	4,946	-81.569%
2025-12-30	5.1400	5.1400	5.0000	5.0000	-1.961%	10	4,946	-81.200%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-0.391%	2	4,938	-81.569%
2025-12-22	5.1200	5.1200	5.1200	5.1200	-0.583%	4	4,936	-81.641%
2025-12-15	5.2500	5.2500	5.1500	5.1500	+10.753%	4	4,932	-81.748%
2025-12-11	4.4000	4.6500	4.4000	4.6500	-13.889%	34	4,932	-79.785%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+5.263%	55	4,935	-82.593%
2025-12-05	5.1300	5.1300	5.1300	5.1300	-12.308%	3	4,935	-81.676%
2025-12-03	5.9900	5.9900	5.8500	5.8500	-4.568%	18	4,932	-83.932%
2025-12-01	6.1300	6.1300	6.1300	6.1300	-7.820%	14	4,949	-84.666%
2025-11-28	6.6500	6.6500	6.6500	6.6500	0.000%	500	4,935	-85.865%
2025-11-11	6.6500	6.6500	6.6500	6.6500	-17.901%	28	4,416	-85.865%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+7.285%	2	4,416	-88.395%
2025-11-06	7.5500	7.5500	7.5500	7.5500	+3.425%	2	4,418	-87.550%
2025-11-05	7.3000	7.3500	7.2800	7.3000	+1.389%	39	4,416	-87.123%
2025-10-31	7.2000	7.2000	7.2000	7.2000	+0.699%	1	4,405	-86.944%
2025-10-30	7.1500	7.1600	7.1500	7.1500	-6.536%	346	4,404	-86.853%
2025-10-29	7.6500	7.7000	7.6000	7.6500	+3.378%	500	4,562	-87.712%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-7.846%	31	4,410	-87.297%
2025-10-21	8.1000	8.1000	8.0300	8.0300	+0.501%	2	4,410	-88.294%
2025-10-16	7.9900	7.9900	7.9900	7.9900	+10.359%	4	4,409	-88.235%
2025-10-10	7.2400	7.2400	7.2400	7.2400	+9.697%	20	4,411	-87.017%
2025-10-09	6.6500	6.6500	6.6000	6.6000	+10.000%	6	4,391	-85.758%
2025-10-08	6.0000	6.0000	6.0000	6.0000	-1.639%	1	4,391	-84.333%
2025-10-02	6.1000	6.1000	6.1000	6.1000	+9.515%	2	4,390	-84.590%
2025-10-01	5.5700	5.5700	5.5700	5.5700	-7.167%	2	4,388	-83.124%
2025-09-30	5.8800	6.0000	5.8800	6.0000	+6.195%	3	4,386	-84.333%
2025-09-29	5.6500	5.6500	5.6500	5.6500	+13.000%	4	4,385	-83.363%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-8.257%	47	4,385	-81.200%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-11.238%	2	4,339	-82.752%
2025-09-23	6.1400	6.1400	6.1400	6.1400	-1.760%	2	4,339	-84.691%
2025-09-22	6.6900	6.6900	6.2500	6.2500	+3.306%	4	4,337	-84.960%
2025-09-18	6.4000	6.4000	6.0500	6.0500	-6.347%	11	4,337	-84.463%
2025-09-15	6.3500	6.5100	6.3500	6.4600	-2.121%	44	4,338	-85.449%
2025-09-08	6.5000	6.6000	6.5000	6.6000	+7.317%	1,002	4,315	-85.758%
2025-09-05	5.9000	6.1500	5.9000	6.1500	+13.889%	5	3,313	-84.715%
2025-09-04	5.3500	5.4000	5.3500	5.4000	0.000%	40	3,308	-82.593%
2025-08-26	5.4000	5.4000	5.4000	5.4000	+1.887%	2	3,278	-82.593%
2025-08-22	5.3500	5.3500	5.3000	5.3000	-11.667%	7	3,278	-82.264%
2025-08-14	6.0000	6.0000	6.0000	6.0000	+0.840%	1	3,273	-84.333%
2025-07-31	5.9500	5.9500	5.9500	5.9500	+2.763%	1	3,274	-84.202%
2025-07-28	5.7900	5.7900	5.7900	5.7900	-19.021%	2	3,275	-83.765%
2025-07-18	7.2000	7.2000	7.1500	7.1500	+12.598%	500	3,277	-86.853%
2025-07-11	6.4000	6.4000	6.3500	6.3500	+0.158%	122	2,777	-85.197%
2025-07-08	6.3800	6.4000	6.3400	6.3400	-16.579%	4	2,667	-85.174%
2025-06-20	7.6000	7.6000	7.6000	7.6000	-22.686%	4	2,664	-87.632%
2025-06-02	9.8300	9.8300	9.8300	9.8300	-4.098%	3	2,666	-90.437%
2025-05-28	10.3000	10.3000	10.2500	10.2500	+27.329%	400	2,663	-90.829%
2025-05-16	8.0500	8.0500	8.0500	8.0500	+0.625%	40	2,263	-88.323%
2025-05-13	8.0000	8.0000	8.0000	8.0000	-7.514%	1	2,243	-88.250%
2025-05-12	8.4000	8.7500	8.4000	8.6500	-21.364%	64	2,244	-89.133%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+5.263%	1,004	2,221	-91.455%
2025-04-30	10.6000	10.6000	10.2300	10.4500	+9.539%	280	1,217	-91.005%
2025-04-28	9.4000	9.5400	9.4000	9.5400	-11.667%	13	1,005	-90.147%
2025-04-23	10.8000	10.8000	10.8000	10.8000	-3.571%	1	995	-91.296%
2025-04-17	11.2900	11.2900	11.2000	11.2000	-25.333%	2	997	-91.607%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+40.187%	1	997	-93.733%
2025-04-09	14.5000	15.0000	10.6500	10.7000	-21.898%	24	996	-91.215%
2025-04-08	12.9000	13.7000	12.9000	13.7000	+1.859%	52	991	-93.139%
2025-04-07	12.8000	13.4500	12.8000	13.4500	+12.083%	93	955	-93.011%
2025-04-04	11.8000	12.0000	11.8000	12.0000	+140.000%	16	943	-92.167%
2025-03-31	5.0000	5.0000	5.0000	5.0000	-43.182%	1	938	-81.200%
2025-03-04	8.1500	8.8000	8.1500	8.8000	+23.944%	2	937	-89.318%
2025-03-03	6.5000	7.1000	6.5000	7.1000	+17.162%	3	937	-86.761%
2025-02-27	6.0600	6.0600	6.0600	6.0600	-0.656%	2	934	-84.488%
2025-02-25	6.1000	6.1000	6.1000	6.1000	+1.667%	2	932	-84.590%
2025-02-18	6.0500	6.0500	6.0000	6.0000	+5.263%	15	932	-84.333%
2025-02-12	5.1200	5.7500	5.1200	5.7000	+12.871%	33	917	-83.509%
2025-02-11	5.0500	5.0500	5.0500	5.0500	-7.339%	1	917	-81.386%
2025-02-05	5.4500	5.4500	5.4500	5.4500	-3.540%	2	916	-82.752%
2025-01-31	5.6500	5.6500	5.6500	5.6500	+11.881%	2	914	-83.363%
2025-01-30	5.0500	5.0500	5.0500	5.0500	-3.071%	2	911	-81.386%
2025-01-28	5.2100	5.2100	5.2100	5.2100	+11.087%	10	911	-81.958%
2025-01-23	4.5000	4.6900	4.5000	4.6900	+0.644%	23	911	-79.957%
2025-01-21	4.6000	4.6600	4.5000	4.6600	-6.800%	4	908	-79.828%
2025-01-14	5.0000	5.0000	5.0000	5.0000	-0.990%	475	908	-81.200%
2025-01-13	5.0000	5.1000	4.9500	5.0500	-16.529%	176	433	-81.386%
2024-12-31	6.3000	6.3000	6.0500	6.0500	-6.923%	3	270	-84.463%
2024-12-27	6.3500	6.5000	6.3500	6.5000	0.000%	4	270	-85.538%
2024-12-26	6.5000	6.5000	6.5000	6.5000	-7.670%	1	268	-85.538%
2024-12-23	7.0500	7.0700	6.8500	7.0400	+13.548%	22	267	-86.648%
2024-12-17	6.5600	6.5600	6.2000	6.2000	+17.424%	6	267	-84.839%
2024-12-09	5.2000	5.3400	5.1000	5.2800	-2.403%	373	267	-82.197%
2024-12-06	5.4100	5.4100	5.4100	5.4100	+16.344%	2	7	-82.625%
2024-12-02	4.6500	4.6500	4.6500	4.6500	+9.412%	2	6	-79.785%
2024-11-07	4.2500	4.2500	4.2500	4.2500	-24.779%	1	4	-77.882%
2024-10-17	5.6500	5.6500	5.6500	5.6500	-10.742%	1	3	-83.363%
2024-09-27	6.3300	6.3300	6.3300	6.3300	0.000%	4	2	-85.150%