Dark

COP20270115P85
COP Jan 15 2027 85.00 Put (COP270115P00085000)
option OPRA

EOD

Jul 20, 2026

1.13-23.649%(-0.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1300	1.1400	1.1000	1.1300	-23.649%	15	3,950	0.000%
2026-07-13	1.4800	1.4800	1.4800	1.4800	-16.384%	1	3,959	-23.649%
2026-07-10	1.7700	1.7700	1.7700	1.7700	+1.143%	4	3,959	-36.158%
2026-07-08	1.8000	1.8000	1.7500	1.7500	-27.686%	2	3,959	-35.429%
2026-07-06	2.4800	2.4800	2.4200	2.4200	-10.370%	6	3,960	-53.306%
2026-07-01	2.5700	2.7000	2.5700	2.7000	+8.871%	10	3,966	-58.148%
2026-06-30	2.4800	2.4800	2.4800	2.4800	+1.639%	2	3,966	-54.435%
2026-06-29	2.4400	2.4400	2.4400	2.4400	-2.400%	1	3,966	-53.689%
2026-06-26	2.4200	2.5000	2.4200	2.5000	+11.111%	4	3,967	-54.800%
2026-06-24	2.2300	2.2500	2.2300	2.2500	+13.636%	4	3,967	-49.778%
2026-06-22	1.9800	1.9800	1.9800	1.9800	-13.537%	3	3,971	-42.929%
2026-06-18	2.3000	2.3000	2.1700	2.2900	+7.009%	15	3,953	-50.655%
2026-06-16	2.1400	2.1400	2.1400	2.1400	+9.744%	1	3,953	-47.196%
2026-06-15	2.1100	2.1100	1.9500	1.9500	+26.623%	18	3,954	-42.051%
2026-06-11	1.5300	1.5400	1.5300	1.5400	-12.994%	7	3,970	-26.623%
2026-06-05	1.6700	1.7700	1.6700	1.7700	-0.562%	3	3,977	-36.158%
2026-06-01	1.9500	1.9500	1.7500	1.7800	-10.101%	25	3,975	-36.517%
2026-05-28	1.9400	1.9800	1.9400	1.9800	+4.211%	10	3,970	-42.929%
2026-05-26	1.8500	1.9000	1.8500	1.9000	+20.253%	4	3,960	-40.526%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-4.242%	1	3,962	-28.481%
2026-05-20	1.4700	1.6500	1.4700	1.6500	+8.553%	4	3,961	-31.515%
2026-05-19	1.5200	1.5200	1.5200	1.5200	-11.111%	3	3,955	-25.658%
2026-05-15	1.7900	1.7900	1.7100	1.7100	-11.856%	2	3,955	-33.918%
2026-05-14	1.9100	1.9400	1.9100	1.9400	-9.346%	11	3,956	-41.753%
2026-05-13	1.9900	2.1400	1.9600	2.1400	+7.000%	12	3,972	-47.196%
2026-05-12	2.0400	2.0400	2.0000	2.0000	-13.043%	9	3,972	-43.500%
2026-05-11	2.2500	2.3000	2.2500	2.3000	-4.167%	11	3,972	-50.870%
2026-05-08	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,972	-52.917%
2026-05-07	2.3300	2.4000	2.3300	2.4000	+10.092%	20	3,972	-52.917%
2026-05-06	2.1800	2.1800	2.1800	2.1800	+12.953%	6	3,958	-48.165%
2026-05-05	1.9300	1.9300	1.9300	1.9300	+7.821%	10	3,958	-41.451%
2026-05-04	1.8000	1.8500	1.7900	1.7900	+1.705%	11	3,958	-36.872%
2026-04-29	1.7600	1.7600	1.7600	1.7600	-8.808%	1	3,958	-35.795%
2026-04-28	1.9500	1.9500	1.9300	1.9300	-8.095%	50	3,958	-41.451%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-21.053%	1	3,958	-46.190%
2026-04-17	2.6600	2.6600	2.6600	2.6600	+13.191%	2,000	3,958	-57.519%
2026-04-14	2.3400	2.3500	2.3400	2.3500	+1.732%	2	2,197	-51.915%
2026-04-10	2.3100	2.3100	2.3100	2.3100	+13.793%	1	2,197	-51.082%
2026-04-09	2.0300	2.0300	2.0000	2.0300	-13.617%	608	2,046	-44.335%
2026-04-08	2.6000	2.6000	2.2300	2.3500	+19.289%	14	2,190	-51.915%
2026-04-07	2.1500	2.1500	1.9700	1.9700	-6.190%	2	2,197	-42.640%
2026-03-30	2.1000	2.1000	2.1000	2.1000	-3.670%	2	2,196	-46.190%
2026-03-24	2.1800	2.1800	2.1800	2.1800	-2.242%	1	2,197	-48.165%
2026-03-23	2.2300	2.2300	2.2300	2.2300	-4.292%	42	2,196	-49.327%
2026-03-20	2.4000	2.4000	2.3300	2.3300	-7.171%	30	2,213	-51.502%
2026-03-17	2.5100	2.5100	2.5100	2.5100	-5.283%	1	2,213	-54.980%
2026-03-12	2.6500	2.6500	2.6500	2.6500	-12.541%	25	2,214	-57.358%
2026-03-11	3.0300	3.0300	3.0300	3.0300	+21.200%	1	2,214	-62.706%
2026-03-03	2.8500	2.8500	2.5000	2.5000	-13.793%	28	2,213	-54.800%
2026-03-02	2.9000	2.9100	2.9000	2.9000	-9.375%	19	2,213	-61.034%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-11.111%	2	2,213	-64.688%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+5.882%	1	2,211	-68.611%
2026-02-24	3.4500	3.4500	3.4000	3.4000	+7.256%	7	2,212	-66.765%
2026-02-20	3.1700	3.1700	3.1700	3.1700	-13.388%	1	2,216	-64.353%
2026-02-19	3.6600	3.6600	3.6600	3.6600	+3.099%	2	2,215	-69.126%
2026-02-18	3.5500	3.5500	3.5500	3.5500	+5.970%	31	2,215	-68.169%
2026-02-13	3.3500	3.3500	3.3500	3.3500	+1.515%	3	2,192	-66.269%
2026-02-12	3.3000	3.5900	3.3000	3.3000	-2.941%	7	2,192	-65.758%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-13.924%	20	2,195	-66.765%
2026-02-10	3.8000	3.9500	3.7500	3.9500	-12.222%	289	2,195	-71.392%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+16.883%	1	2,063	-74.889%
2026-02-04	4.0500	4.0500	3.8500	3.8500	-14.444%	124	2,063	-70.649%
2026-01-30	4.5500	4.5500	4.5000	4.5000	+3.448%	7	2,068	-74.889%
2026-01-29	4.6500	4.6500	4.2500	4.3500	-14.706%	39	2,061	-74.023%
2026-01-28	5.0000	5.1000	5.0000	5.1000	-7.273%	28	2,047	-77.843%
2026-01-26	5.5000	5.5000	5.5000	5.5000	0.000%	20	2,042	-79.455%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-16.159%	600	2,042	-79.455%
2026-01-20	6.5600	6.5600	6.5600	6.5600	+6.840%	1	2,212	-82.774%
2026-01-16	6.0500	6.1400	6.0400	6.1400	+10.631%	202	2,109	-81.596%
2026-01-14	5.6300	5.7000	5.5500	5.5500	-10.484%	37	2,109	-79.640%
2026-01-13	6.1200	6.2000	6.0500	6.2000	-6.767%	5	2,110	-81.774%
2026-01-12	6.2500	6.6500	6.2500	6.6500	+18.750%	78	2,107	-83.008%
2026-01-09	5.4000	5.6000	5.3000	5.6000	+2.752%	15	2,040	-79.821%
2026-01-08	6.1400	6.1400	5.3400	5.4500	-18.657%	9	2,039	-79.266%
2026-01-07	5.7200	6.7000	5.7200	6.7000	+16.522%	4	2,037	-83.134%
2026-01-06	5.6000	5.7500	5.6000	5.7500	+8.491%	22	2,036	-80.348%
2026-01-05	5.3700	5.3700	5.2000	5.3000	-23.188%	26	2,016	-78.679%
2025-12-31	6.9000	6.9000	6.9000	6.9000	+3.759%	2	1,995	-83.623%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-9.524%	2	1,995	-83.008%
2025-12-29	7.1500	7.3500	7.1500	7.3500	+8.088%	14	2,003	-84.626%
2025-12-22	6.8000	6.8000	6.8000	6.8000	-6.849%	5	1,988	-83.382%
2025-12-18	7.3000	7.3000	7.3000	7.3000	+15.873%	5	1,988	-84.521%
2025-12-12	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,988	-82.063%
2025-12-11	6.0000	6.0000	6.0000	6.0000	-9.228%	27	1,961	-81.167%
2025-12-10	6.6100	6.6100	6.6100	6.6100	-16.540%	1	1,961	-82.905%
2025-12-03	7.9200	7.9200	7.9200	7.9200	-10.508%	2	1,961	-85.732%
2025-11-14	9.2500	9.2500	8.8500	8.8500	0.000%	75	1,961	-87.232%
2025-11-12	8.8500	8.8500	8.8500	8.8500	-12.808%	7	1,961	-87.232%
2025-11-10	10.1500	10.1500	10.1500	10.1500	+3.571%	500	1,961	-88.867%
2025-10-28	9.8000	9.8000	9.8000	9.8000	+3.158%	7	1,461	-88.469%
2025-10-27	9.5000	9.5000	9.5000	9.5000	+30.137%	12	1,455	-88.105%
2025-09-29	7.3000	7.3000	7.3000	7.3000	-5.806%	3	1,455	-84.521%
2025-09-16	7.7500	7.7500	7.7500	7.7500	-5.488%	3	1,452	-85.419%
2025-09-15	8.4000	8.4000	8.2000	8.2000	+5.128%	2	1,449	-86.220%
2025-09-12	7.5500	7.8000	7.5500	7.8000	-8.665%	415	1,448	-85.513%
2025-09-08	8.5400	8.5400	8.5400	8.5400	+9.487%	20	1,103	-86.768%
2025-09-05	7.6000	8.0000	7.6000	7.8000	+11.429%	5	1,103	-85.513%
2025-09-04	7.0000	7.0000	7.0000	7.0000	+3.704%	2	1,099	-83.857%
2025-08-25	6.7500	6.7500	6.7500	6.7500	-2.878%	10	1,097	-83.259%
2025-08-22	7.0000	7.0000	6.9500	6.9500	-5.055%	10	1,097	-83.741%
2025-08-21	7.3200	7.3200	7.3200	7.3200	-1.348%	6	1,087	-84.563%
2025-07-28	7.4300	7.4300	7.4200	7.4200	-7.134%	4	1,087	-84.771%
2025-07-24	7.9900	7.9900	7.9900	7.9900	-22.802%	2	1,088	-85.857%
2025-06-30	10.3500	10.3500	10.3500	10.3500	-0.481%	1	1,086	-89.082%
2025-06-12	10.4000	10.4000	10.4000	10.4000	-16.800%	1	1,086	-89.135%
2025-05-23	12.7500	12.7500	12.5000	12.5000	+18.371%	28	1,087	-90.960%
2025-05-12	10.3500	10.7000	10.3500	10.5600	-7.368%	21	1,087	-89.299%
2025-04-28	11.4500	11.4600	11.2000	11.4000	-2.564%	362	1,089	-90.088%
2025-04-25	11.7000	11.7000	11.7000	11.7000	-19.863%	1,200	826	-90.342%
2025-04-14	14.6000	14.6000	14.6000	14.6000	-14.918%	1	226	-92.260%
2025-04-10	15.9000	17.2000	15.9000	17.1600	-1.662%	7	225	-93.415%
2025-04-09	17.0500	17.4500	17.0500	17.4500	+7.385%	16	221	-93.524%
2025-04-08	15.6500	16.2500	15.6500	16.2500	+6.209%	43	205	-93.046%
2025-04-07	15.1400	15.6500	15.1400	15.3000	+8.897%	131	163	-92.614%
2025-04-04	13.0000	14.3000	13.0000	14.0500	+105.109%	98	42	-91.957%
2025-03-24	6.8500	6.8500	6.8500	6.8500	-5.256%	4	13	-83.504%
2025-03-19	7.2300	7.2300	7.2300	7.2300	-8.481%	4	17	-84.371%
2025-03-18	7.9000	7.9000	7.9000	7.9000	-3.067%	1	13	-85.696%
2025-03-14	8.1500	8.1500	8.1500	8.1500	-22.455%	2	14	-86.135%
2025-03-04	11.0700	11.0700	10.5100	10.5100	+9.138%	2	13	-89.248%
2025-03-03	9.6300	9.6300	9.6300	9.6300	+20.375%	5	11	-88.266%
2025-02-26	8.0000	8.0000	8.0000	8.0000	+5.960%	2	8	-85.875%
2024-12-17	7.5500	7.5500	7.5500	7.5500	+7.092%	1	8	-85.033%
2024-12-12	7.0900	7.0900	7.0500	7.0500	+25.893%	2	7	-83.972%
2024-11-25	5.6000	5.6000	5.6000	5.6000	-28.844%	1	5	-79.821%
2024-10-29	7.8700	7.8700	7.8700	7.8700	+13.237%	3	4	-85.642%
2024-10-17	6.9500	6.9500	6.9500	6.9500	+33.654%	1	4	-83.741%
2024-10-07	5.2000	5.2000	5.2000	5.2000	0.000%	3	3	-78.269%