Dark

COP20270115P90
COP Jan 15 2027 90.00 Put (COP270115P00090000)
option OPRA

EOD

Sep 1, 2026

0.3300-32.653%(-0.1600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.3400	0.3400	0.3300	0.3300	-32.653%	9	2,533	0.000%
2026-08-26	0.4900	0.4900	0.4900	0.4900	-2.000%	2	2,533	-32.653%
2026-08-19	0.5000	0.5000	0.5000	0.5000	+56.250%	1	2,533	-34.000%
2026-08-18	0.3100	0.3200	0.3100	0.3200	-43.860%	3	2,534	+3.125%
2026-08-17	0.5800	0.5800	0.5700	0.5700	-43.000%	13	2,534	-42.105%
2026-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,547	-67.000%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-18.033%	25	2,547	-67.000%
2026-07-23	1.2200	1.2200	1.2200	1.2200	-27.381%	4	2,547	-72.951%
2026-07-21	1.5800	1.6800	1.5500	1.6800	-17.241%	44	2,547	-80.357%
2026-07-20	1.8000	2.0300	1.8000	2.0300	-2.404%	2	2,588	-83.744%
2026-07-13	2.0700	2.0800	2.0700	2.0800	-20.913%	2	2,588	-84.135%
2026-07-10	2.6300	2.6300	2.6300	2.6300	+7.347%	1	2,589	-87.452%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-12.500%	10	2,590	-86.531%
2026-07-07	3.4500	3.4500	2.8000	2.8000	-22.222%	6	2,590	-88.214%
2026-07-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,595	-90.833%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,596	-90.833%
2026-06-29	3.5500	3.5500	3.5500	3.5500	+8.896%	1	2,596	-90.704%
2026-06-25	3.3000	3.3500	3.2600	3.2600	-1.212%	13	2,595	-89.877%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+7.143%	11	2,602	-90.000%
2026-06-16	3.0800	3.0800	3.0800	3.0800	+12.000%	10	2,591	-89.286%
2026-06-12	2.7500	2.7500	2.7500	2.7500	+5.769%	10	2,581	-88.000%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+12.069%	20	2,581	-87.308%
2026-06-05	2.3200	2.3200	2.3200	2.3200	-6.827%	1	2,581	-85.776%
2026-06-03	2.4900	2.4900	2.4900	2.4900	-0.400%	1	2,581	-86.747%
2026-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,581	-86.800%
2026-05-26	2.5000	2.5000	2.5000	2.5000	+21.951%	25	2,581	-86.800%
2026-05-20	2.0500	2.0500	2.0500	2.0500	-8.889%	30	2,581	-83.902%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-2.597%	1	2,580	-85.333%
2026-05-15	2.3100	2.3100	2.3100	2.3100	-28.704%	5	2,580	-85.714%
2026-05-08	3.2400	3.2400	3.2400	3.2400	+1.250%	4	2,575	-89.815%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+35.021%	3	2,575	-89.688%
2026-04-29	2.3500	2.3700	2.2300	2.3700	-18.276%	32	2,575	-86.076%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-7.937%	1	2,575	-88.621%
2026-04-17	3.2000	3.5100	3.1500	3.1500	+18.868%	14	2,575	-89.524%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-15.064%	2	2,572	-87.547%
2026-04-14	3.0500	3.1200	3.0200	3.1200	+15.129%	14	2,570	-89.423%
2026-04-13	2.7100	2.7100	2.7100	2.7100	-11.148%	15	2,568	-87.823%
2026-04-10	3.0500	3.0500	3.0500	3.0500	+15.094%	1	2,567	-89.180%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-14.791%	1	2,566	-87.547%
2026-04-08	3.3500	3.3500	2.8900	3.1100	+23.904%	21	2,565	-89.389%
2026-04-07	2.5600	2.5600	2.5100	2.5100	-6.343%	2	2,584	-86.853%
2026-04-06	2.6800	2.6800	2.6800	2.6800	+5.098%	1	2,582	-87.687%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-8.929%	1	2,581	-87.059%
2026-04-01	2.8000	2.8000	2.8000	2.8000	+15.226%	1	2,581	-88.214%
2026-03-30	2.4700	2.5000	2.4300	2.4300	-2.800%	21	2,581	-86.420%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-11.972%	21	2,582	-86.800%
2026-03-24	2.6000	2.8400	2.6000	2.8400	-5.333%	32	2,582	-88.380%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-6.832%	21	2,580	-89.000%
2026-03-19	3.2200	3.2200	3.2200	3.2200	-5.294%	10	2,580	-89.752%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-10.526%	5	2,580	-90.294%
2026-03-12	3.5000	3.8000	3.5000	3.8000	-1.299%	13	2,575	-91.316%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-3.750%	2	2,583	-91.429%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+3.896%	10	2,583	-91.750%
2026-03-09	3.8500	3.8500	3.8500	3.8500	0.000%	4	2,573	-91.429%
2026-03-06	3.8500	3.8500	3.8000	3.8500	+2.667%	14	2,577	-91.429%
2026-03-05	3.5000	3.7500	3.5000	3.7500	-0.531%	13	2,575	-91.200%
2026-03-04	3.7700	3.7700	3.7700	3.7700	+1.892%	3	2,575	-91.247%
2026-03-03	3.5000	3.7000	3.5000	3.7000	-5.128%	19	2,576	-91.081%
2026-03-02	3.9500	3.9500	3.9000	3.9000	-9.302%	6	2,580	-91.538%
2026-02-27	4.5000	4.5000	4.0500	4.3000	-5.495%	52	2,586	-92.326%
2026-02-24	4.6000	4.6000	4.5500	4.5500	-1.087%	21	2,631	-92.747%
2026-02-18	4.6000	4.6000	4.6000	4.6000	+6.481%	33	2,652	-92.826%
2026-02-13	4.4500	4.4500	4.3200	4.3200	-7.097%	12	2,614	-92.361%
2026-02-12	4.4000	4.7100	4.4000	4.6500	+3.333%	28	2,614	-92.903%
2026-02-11	4.5300	4.5300	4.5000	4.5000	-10.000%	21	2,603	-92.667%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-4.762%	10	2,593	-93.400%
2026-02-06	5.1500	5.2500	5.1500	5.2500	-10.256%	46	2,593	-93.714%
2026-02-05	5.8500	5.8500	5.8500	5.8500	+11.429%	1	2,565	-94.359%
2026-02-04	5.4000	5.6400	5.1800	5.2500	-10.866%	53	2,564	-93.714%
2026-02-03	6.0000	6.1500	5.8900	5.8900	-5.457%	203	2,549	-94.397%
2026-01-30	6.0200	6.3000	6.0200	6.2300	+5.415%	18	2,370	-94.703%
2026-01-29	5.9500	5.9500	5.8400	5.9100	-12.315%	33	2,367	-94.416%
2026-01-28	6.8600	6.8600	6.7000	6.7400	-3.714%	44	2,352	-95.104%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-14.738%	2	2,316	-95.286%
2026-01-21	8.2100	8.2100	8.2100	8.2100	+3.924%	3	2,316	-95.981%
2026-01-16	7.9000	7.9000	7.9000	7.9000	+9.267%	2	2,313	-95.823%
2026-01-14	7.5900	7.6600	7.2300	7.2300	-7.308%	5	2,313	-95.436%
2026-01-13	7.8000	7.8000	7.8000	7.8000	-9.827%	1	2,313	-95.769%
2026-01-12	8.1000	8.6500	8.1000	8.6500	+19.310%	7	2,312	-96.185%
2026-01-09	7.0500	7.2500	6.9500	7.2500	-6.210%	403	2,312	-95.448%
2026-01-07	7.7300	7.7300	7.7300	7.7300	+8.415%	1	2,105	-95.731%
2026-01-06	7.1300	7.1300	7.1300	7.1300	+1.135%	3	2,105	-95.372%
2026-01-05	7.2800	7.2800	6.7500	7.0500	-21.229%	8	2,105	-95.319%
2025-12-31	8.9500	8.9500	8.9500	8.9500	-5.789%	2	2,101	-96.313%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-2.863%	1	2,101	-96.526%
2025-12-18	9.7800	9.7800	9.7800	9.7800	+12.414%	1	2,101	-96.626%
2025-12-15	8.8300	8.8300	8.7000	8.7000	-16.346%	2	2,102	-96.207%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-12.898%	47	2,101	-96.827%
2025-11-26	11.9400	11.9400	11.9400	11.9400	-0.748%	1	2,102	-97.236%
2025-11-24	12.0300	12.0300	12.0300	12.0300	+9.963%	1	2,102	-97.257%
2025-11-14	10.9400	10.9400	10.9400	10.9400	-6.094%	1	2,101	-96.984%
2025-11-13	11.6500	11.6500	11.6500	11.6500	+3.464%	4	2,101	-97.167%
2025-11-11	11.2600	11.2600	11.2600	11.2600	-6.788%	2	2,097	-97.069%
2025-10-30	12.0800	12.0800	12.0800	12.0800	-5.551%	1	2,097	-97.268%
2025-10-22	12.7900	12.7900	12.7900	12.7900	+0.709%	1	2,098	-97.420%
2025-10-17	12.7000	12.7000	12.7000	12.7000	+10.435%	17	2,097	-97.402%
2025-10-10	11.5000	11.5000	11.5000	11.5000	+22.995%	17	2,114	-97.130%
2025-10-06	9.3500	9.3500	9.3500	9.3500	-3.608%	6	2,114	-96.471%
2025-10-03	9.7000	9.7000	9.7000	9.7000	+7.182%	5	2,108	-96.598%
2025-09-29	8.8400	9.4000	8.8400	9.0500	+0.221%	13	2,109	-96.354%
2025-09-24	9.2500	9.3500	9.0000	9.0300	-15.132%	4	2,105	-96.346%
2025-09-19	10.6400	10.6400	10.6400	10.6400	+1.333%	1	2,106	-96.898%
2025-09-15	10.5000	10.5000	10.5000	10.5000	+6.061%	2	2,105	-96.857%
2025-09-10	9.8500	9.9000	9.8500	9.9000	+3.125%	2	2,103	-96.667%
2025-09-05	9.6000	9.6000	9.6000	9.6000	+21.212%	2	2,104	-96.563%
2025-08-29	7.8500	7.9200	7.8500	7.9200	-4.116%	8	2,111	-95.833%
2025-08-27	8.3000	8.3000	8.2600	8.2600	-7.191%	8	2,111	-96.005%
2025-08-22	8.9000	8.9000	8.9000	8.9000	-6.806%	2	2,110	-96.292%
2025-08-20	9.5500	9.5500	9.5500	9.5500	+2.248%	28	2,110	-96.545%
2025-07-28	9.3400	9.3400	9.3400	9.3400	-13.519%	1	2,096	-96.467%
2025-07-22	11.0500	11.0500	10.8000	10.8000	-4.000%	32	2,096	-96.944%
2025-07-21	11.2500	11.2500	11.2500	11.2500	+1.351%	7	2,117	-97.067%
2025-07-17	11.1000	11.1000	11.1000	11.1000	+8.293%	4	2,117	-97.027%
2025-07-09	10.2500	10.2500	10.2500	10.2500	-0.485%	14	2,117	-96.780%
2025-07-08	10.9000	10.9000	10.3000	10.3000	-8.444%	17	2,117	-96.796%
2025-07-07	11.4000	11.4000	11.2500	11.2500	+4.167%	12	2,123	-97.067%
2025-07-03	10.8000	10.8500	10.8000	10.8000	+0.093%	26	2,141	-96.944%
2025-07-02	10.7900	10.7900	10.7900	10.7900	-9.707%	28	2,141	-96.942%
2025-07-01	11.9500	11.9500	11.9500	11.9500	-5.534%	3	2,169	-97.238%
2025-06-30	12.6000	12.7800	12.5700	12.6500	+2.016%	122	2,169	-97.391%
2025-06-27	12.4500	12.4500	12.4000	12.4000	-3.876%	13	2,070	-97.339%
2025-06-25	12.9000	12.9000	12.9000	12.9000	+0.781%	3	2,080	-97.442%
2025-06-24	12.2500	12.8000	12.2500	12.8000	+11.790%	7	2,083	-97.422%
2025-06-23	11.4500	11.4500	11.4500	11.4500	-6.301%	4	2,086	-97.118%
2025-06-11	12.2000	12.2500	12.1200	12.2200	-2.396%	16	2,090	-97.300%
2025-06-10	12.5200	12.5200	12.5200	12.5200	-8.945%	1	2,105	-97.364%
2025-06-09	13.7500	13.7500	13.7500	13.7500	+1.476%	4	2,105	-97.600%
2025-06-03	13.5500	13.5500	13.5500	13.5500	-11.148%	13	2,104	-97.565%
2025-05-29	15.2500	15.3000	15.2500	15.2500	+15.094%	18	2,123	-97.836%
2025-05-20	13.2500	13.2500	13.2500	13.2500	+3.113%	3	2,108	-97.509%
2025-05-15	12.7500	12.8500	12.7500	12.8500	+9.829%	2	2,108	-97.432%
2025-05-13	11.8500	11.8500	11.7000	11.7000	-7.874%	20	2,110	-97.179%
2025-05-12	12.5000	12.8100	12.5000	12.7000	-12.414%	53	2,090	-97.402%
2025-05-09	14.7500	14.7500	14.5000	14.5000	+2.473%	56	2,108	-97.724%
2025-05-08	13.9500	14.5000	13.9500	14.1500	-7.213%	72	2,108	-97.668%
2025-05-07	15.2500	15.2500	15.2500	15.2500	0.000%	1	2,179	-97.836%
2025-05-06	15.1000	15.2500	15.1000	15.2500	+1.329%	94	2,179	-97.836%
2025-05-05	14.9500	15.0500	14.9500	15.0500	+10.662%	19	2,273	-97.807%
2025-04-28	13.9500	13.9500	13.5500	13.6000	-5.094%	4	2,292	-97.574%
2025-04-25	14.3300	14.3300	14.3300	14.3300	-9.590%	2	2,293	-97.697%
2025-04-16	15.8500	15.8500	15.8500	15.8500	-0.314%	28	2,292	-97.918%
2025-04-09	19.4700	20.3500	15.9000	15.9000	-18.462%	46	2,292	-97.925%
2025-04-08	18.4000	19.5000	18.4000	19.5000	+8.635%	46	2,251	-98.308%
2025-04-07	18.0500	18.4600	17.4500	17.9500	+5.526%	155	2,223	-98.162%
2025-04-04	14.2500	17.0100	14.2500	17.0100	+120.909%	294	2,131	-98.060%
2025-04-01	7.7500	7.9000	7.7000	7.7000	0.000%	9	2,053	-95.714%
2025-03-31	7.7000	7.7000	7.7000	7.7000	-12.500%	2	2,053	-95.714%
2025-03-21	8.8000	8.8000	8.8000	8.8000	-4.348%	1,752	2,052	-96.250%
2025-03-19	9.2000	9.2000	9.2000	9.2000	-11.538%	2	1,702	-96.413%
2025-03-13	10.4000	10.4000	10.4000	10.4000	-4.500%	5	1,700	-96.827%
2025-03-12	10.8800	10.8900	10.8800	10.8900	-20.511%	3	1,700	-96.970%
2025-03-05	13.7000	13.7000	13.7000	13.7000	+4.981%	1	1,697	-97.591%
2025-03-04	13.0000	13.0500	13.0000	13.0500	+9.023%	7	1,697	-97.471%
2025-03-03	11.9700	11.9700	11.9700	11.9700	+21.031%	4	1,704	-97.243%
2025-02-26	9.7100	9.8900	9.7100	9.8900	+19.157%	4	1,704	-96.663%
2025-02-20	8.2500	8.3000	8.2500	8.3000	-14.433%	7	1,704	-96.024%
2025-02-13	9.7000	9.7000	9.7000	9.7000	+7.778%	1	1,702	-96.598%
2025-02-12	9.0000	9.0000	9.0000	9.0000	+4.046%	1	1,702	-96.333%
2025-02-05	8.6500	8.6500	8.6500	8.6500	+16.107%	500	1,702	-96.185%
2025-01-23	7.4500	7.4500	7.4500	7.4500	+2.055%	350	1,252	-95.570%
2025-01-17	7.3000	7.3000	7.3000	7.3000	-2.667%	8	1,000	-95.479%
2025-01-16	7.5000	7.5000	7.5000	7.5000	-23.469%	1	1,000	-95.600%
2024-12-31	9.8000	9.8000	9.8000	9.8000	+1.554%	3	1,001	-96.633%
2024-12-18	9.6500	9.6500	9.6500	9.6500	-5.392%	1	1,001	-96.580%
2024-12-17	10.2000	10.2000	10.2000	10.2000	+41.470%	1	1,000	-96.765%
2024-12-03	7.2100	7.2100	7.2100	7.2100	-10.435%	20	999	-95.423%
2024-10-31	8.1200	8.1200	8.0500	8.0500	-15.174%	10	979	-95.901%
2024-10-29	9.4900	9.4900	9.4900	9.4900	+10.349%	3	979	-96.523%
2024-10-17	8.6000	8.6000	8.6000	8.6000	+0.585%	475	976	-96.163%
2024-10-15	8.5500	8.5500	8.5500	8.5500	-10.938%	500	501	-96.140%
2024-09-26	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-96.563%