Dark

COP20270115P95
COP Jan 15 2027 95.00 Put (COP270115P00095000)
option OPRA

EOD

Jul 20, 2026

2.40-12.727%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.8100	2.8100	2.4000	2.4000	-12.727%	3	5,366	0.000%
2026-07-17	2.7500	2.7500	2.7500	2.7500	-11.290%	1	5,367	-12.727%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-11.429%	15	5,367	-22.581%
2026-07-15	3.2500	3.5000	3.2500	3.5000	+2.941%	26	5,367	-31.429%
2026-07-14	3.2000	3.4000	3.2000	3.4000	+11.475%	89	5,363	-29.412%
2026-07-13	3.2000	3.2000	3.0500	3.0500	-19.737%	3	5,275	-21.311%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-6.173%	1	5,277	-36.842%
2026-07-07	4.3500	4.4500	4.0500	4.0500	-22.710%	7	5,278	-40.741%
2026-07-06	5.1500	5.2400	5.1500	5.2400	+11.489%	19	5,283	-54.198%
2026-06-25	4.7500	4.7500	4.7000	4.7000	0.000%	76	5,284	-48.936%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+17.500%	18	5,208	-48.936%
2026-06-23	4.1500	4.1500	4.0000	4.0000	-13.978%	4	5,190	-40.000%
2026-06-18	4.5500	4.6500	4.5500	4.6500	+10.714%	2	5,184	-48.387%
2026-06-16	4.2000	4.2000	4.2000	4.2000	+7.692%	4	5,184	-42.857%
2026-06-15	3.9000	3.9000	3.9000	3.9000	+21.875%	2	5,180	-38.462%
2026-06-11	3.1000	3.2000	3.1000	3.2000	-9.859%	10	5,178	-25.000%
2026-06-09	3.5500	3.5500	3.5500	3.5500	+9.231%	1	5,170	-32.394%
2026-06-05	3.2500	3.2500	3.2500	3.2500	-7.143%	1	5,169	-26.154%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+5.422%	1	5,169	-31.429%
2026-05-22	3.3200	3.3200	3.3200	3.3200	+10.667%	2	5,168	-27.711%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+4.530%	1	5,168	-20.000%
2026-05-20	2.8700	2.8700	2.8700	2.8700	-25.455%	2	5,168	-16.376%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-11.697%	2	5,168	-37.662%
2026-05-08	4.4500	4.4900	4.1500	4.3600	+30.149%	32	5,166	-44.954%
2026-05-05	3.3400	3.3500	3.3400	3.3500	-1.471%	3	5,165	-28.358%
2026-05-04	3.4000	3.4000	3.4000	3.4000	+7.937%	1	5,165	-29.412%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-11.268%	1	5,165	-23.810%
2026-04-27	3.6000	3.6000	3.5500	3.5500	-12.346%	136	5,164	-32.394%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-3.571%	1	5,160	-40.741%
2026-04-17	4.7500	4.7500	4.2000	4.2000	+1.205%	18	5,160	-42.857%
2026-04-14	4.0000	4.2000	4.0000	4.1500	+10.667%	39	5,158	-42.169%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-5.063%	1	5,157	-36.000%
2026-04-10	3.9500	3.9500	3.9500	3.9500	+14.493%	1	5,156	-39.241%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-9.211%	1	5,155	-30.435%
2026-04-08	4.3000	4.3000	3.7500	3.8000	+18.750%	73	5,154	-36.842%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-4.478%	2	5,220	-25.000%
2026-04-06	3.3500	3.3500	3.3500	3.3500	+1.515%	1	5,219	-28.358%
2026-03-31	3.2300	3.3500	3.1300	3.3000	+3.125%	65	5,218	-27.273%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-1.840%	1	5,218	-25.000%
2026-03-26	3.2600	3.2600	3.2600	3.2600	-10.685%	10	5,218	-26.380%
2026-03-23	3.7500	3.7500	3.6000	3.6500	-10.976%	57	5,218	-34.247%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+0.490%	3	2,230	-41.463%
2026-03-17	4.2100	4.2100	4.0800	4.0800	-6.207%	2	2,227	-41.176%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-1.584%	11	2,227	-44.828%
2026-03-13	4.1000	4.5000	4.1000	4.4200	-1.778%	37	2,227	-45.701%
2026-03-12	4.6000	4.6000	4.5000	4.5000	-12.621%	3	2,228	-46.667%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+6.186%	2	2,226	-53.398%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-1.020%	1	2,224	-50.515%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+1.031%	2	2,224	-51.020%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-4.902%	2	2,222	-50.515%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-15.702%	7	2,220	-52.941%
2026-02-23	6.0500	6.0500	6.0500	6.0500	+14.151%	1	2,227	-60.331%
2026-02-19	5.4200	5.4200	5.3000	5.3000	-11.667%	17	2,226	-54.717%
2026-02-18	6.0000	6.0500	6.0000	6.0000	+4.348%	1,220	2,226	-60.000%
2026-02-13	5.8500	5.8500	5.7000	5.7500	0.000%	38	969	-58.261%
2026-02-12	5.5500	5.7500	5.5500	5.7500	-5.738%	37	969	-58.261%
2026-02-11	5.9800	6.1000	5.9800	6.1000	-6.154%	26	932	-60.656%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+0.775%	5	932	-63.077%
2026-02-09	6.5000	6.5000	6.4000	6.4500	-16.234%	55	932	-62.791%
2026-02-05	7.7000	7.7000	7.7000	7.7000	+10.000%	1	906	-68.831%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-11.392%	2	905	-65.714%
2026-02-03	7.9000	7.9000	7.9000	7.9000	+5.333%	14	903	-69.620%
2026-01-29	7.6500	7.7000	7.5000	7.5000	-13.295%	19	889	-68.000%
2026-01-28	8.7000	8.7000	8.6500	8.6500	-4.945%	27	871	-72.254%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-7.426%	2	844	-73.626%
2026-01-26	9.8300	9.8300	9.8300	9.8300	-10.310%	10	842	-75.585%
2026-01-20	10.1500	10.9600	10.1500	10.9600	+8.515%	3	832	-78.102%
2026-01-16	10.0600	10.1000	10.0600	10.1000	-1.463%	3	829	-76.238%
2026-01-12	10.3000	10.3000	10.2500	10.2500	+13.889%	2	829	-76.585%
2026-01-09	9.0000	9.0000	8.9700	9.0000	-11.330%	20	829	-73.333%
2026-01-08	10.0000	10.1500	10.0000	10.1500	-6.019%	80	825	-76.355%
2026-01-07	10.8000	10.8000	10.8000	10.8000	+17.647%	2	786	-77.778%
2026-01-06	9.1800	9.1800	9.1800	9.1800	+0.879%	2	786	-73.856%
2026-01-05	9.7200	10.0000	8.8700	9.1000	-19.824%	66	786	-73.626%
2025-12-31	11.3500	11.3500	11.3500	11.3500	+0.088%	2	754	-78.855%
2025-12-30	11.4100	11.4100	11.2800	11.3400	+0.354%	6	754	-78.836%
2025-12-17	11.3000	11.3000	11.3000	11.3000	-9.600%	31	755	-78.761%
2025-12-16	12.4000	12.5000	12.4000	12.5000	-10.072%	11	765	-80.800%
2025-11-18	13.8600	13.9000	13.8600	13.9000	-0.572%	2	765	-82.734%
2025-11-13	13.9800	13.9800	13.9800	13.9800	-9.515%	8	765	-82.833%
2025-11-06	15.4500	15.4500	15.4500	15.4500	+1.980%	11	765	-84.466%
2025-10-28	15.2000	15.2000	15.1500	15.1500	+2.712%	13	765	-84.158%
2025-10-27	14.7500	14.7500	14.7500	14.7500	+25.000%	1	764	-83.729%
2025-10-06	11.7000	11.8000	11.6500	11.8000	+3.509%	36	764	-79.661%
2025-10-01	11.4000	11.4000	11.4000	11.4000	-5.785%	1	739	-78.947%
2025-09-30	12.1000	12.1000	12.1000	12.1000	+3.419%	1	739	-80.165%
2025-09-29	11.7500	11.7500	11.7000	11.7000	-3.306%	4	739	-79.487%
2025-09-11	12.0500	12.1500	12.0500	12.1000	-1.626%	9	735	-80.165%
2025-09-05	12.3000	12.3000	12.3000	12.3000	+7.424%	5	726	-80.488%
2025-09-03	11.5500	11.5500	11.4500	11.4500	-3.782%	3	726	-79.039%
2025-08-26	11.9000	11.9000	11.9000	11.9000	+10.698%	2	725	-79.832%
2025-08-25	10.7500	10.7500	10.7500	10.7500	-1.376%	1	725	-77.674%
2025-08-22	10.9000	10.9000	10.9000	10.9000	-9.917%	2	725	-77.982%
2025-08-14	12.1000	12.1000	12.1000	12.1000	-7.774%	5	724	-80.165%
2025-07-15	13.1200	13.1200	13.1200	13.1200	-10.444%	10	724	-81.707%
2025-06-27	14.6500	14.6500	14.6500	14.6500	-1.014%	3	724	-83.618%
2025-06-23	14.8000	14.8000	14.8000	14.8000	+7.558%	1	724	-83.784%
2025-06-20	13.7600	13.7600	13.7600	13.7600	+5.118%	2	724	-82.558%
2025-06-13	13.1500	13.1500	13.0900	13.0900	-5.827%	6	724	-81.665%
2025-06-11	13.7500	13.9000	13.7500	13.9000	-18.139%	2	724	-82.734%
2025-06-06	16.9200	16.9800	16.8000	16.9800	-2.971%	56	726	-85.866%
2025-06-04	17.5000	17.5000	17.5000	17.5000	+25.000%	1	726	-86.286%
2025-05-13	14.4500	14.4500	14.0000	14.0000	-9.091%	28	725	-82.857%
2025-05-12	14.9500	15.4000	14.9500	15.4000	-2.839%	13	724	-84.416%
2025-04-28	16.0800	16.0800	15.8500	15.8500	-9.892%	25	725	-84.858%
2025-04-17	17.9600	18.0200	17.5500	17.5900	-7.761%	8	725	-86.356%
2025-04-16	19.1200	19.1300	19.0700	19.0700	-6.474%	3	725	-87.415%
2025-04-11	22.0500	22.0500	20.3900	20.3900	-9.619%	18	725	-88.230%
2025-04-10	21.7600	22.5600	21.7600	22.5600	-2.338%	10	725	-89.362%
2025-04-08	23.1000	23.1000	23.1000	23.1000	+20.000%	1	725	-89.610%
2025-04-04	18.2000	19.6500	18.2000	19.2500	+99.482%	1,166	725	-87.532%
2025-04-01	9.6500	9.6500	9.6500	9.6500	+1.579%	1	273	-75.130%
2025-03-31	9.5000	9.5000	9.5000	9.5000	-9.004%	2	274	-74.737%
2025-03-28	10.4400	10.4400	10.4400	10.4400	-15.466%	2	272	-77.011%
2025-03-14	12.3900	12.3900	12.3200	12.3500	-2.756%	12	271	-80.567%
2025-03-13	12.7000	12.7000	12.7000	12.7000	-13.251%	3	268	-81.102%
2025-03-11	14.6400	14.6400	14.6400	14.6400	-7.283%	1	268	-83.607%
2025-03-07	15.7800	15.7900	15.7800	15.7900	-2.229%	4	267	-84.801%
2025-03-06	16.6000	16.6000	16.1500	16.1500	-1.163%	3	267	-85.139%
2025-03-05	17.1700	17.2000	16.3300	16.3400	+1.617%	11	267	-85.312%
2025-03-04	14.3500	16.0800	14.3500	16.0800	+12.605%	2	265	-85.075%
2025-03-03	11.4000	14.2800	11.4000	14.2800	+24.174%	6	263	-83.193%
2025-02-28	11.5000	11.5000	11.5000	11.5000	-2.954%	178	260	-79.130%
2025-02-27	11.7000	11.8500	11.7000	11.8500	+8.219%	47	171	-79.747%
2025-02-24	10.9500	10.9500	10.9500	10.9500	-3.524%	3	155	-78.082%
2025-02-18	11.3500	11.3500	11.3500	11.3500	+9.135%	150	155	-78.855%
2025-02-04	10.4000	10.4000	10.4000	10.4000	-2.072%	1	39	-76.923%
2025-01-31	10.6200	10.6200	10.6200	10.6200	+5.567%	2	38	-77.401%
2025-01-29	10.0600	10.0600	10.0600	10.0600	+0.600%	9	37	-76.143%
2025-01-28	10.0000	10.0000	10.0000	10.0000	+11.857%	5	37	-76.000%
2025-01-17	8.9800	8.9800	8.9400	8.9400	-0.777%	40	31	-73.154%
2025-01-16	8.9900	9.0100	8.9800	9.0100	-3.842%	5	31	-73.363%
2025-01-15	9.3900	9.3900	9.2800	9.3700	-2.599%	19	31	-74.386%
2025-01-14	9.6200	9.6200	9.6200	9.6200	-1.333%	19	32	-75.052%
2025-01-13	9.5500	9.7500	9.5100	9.7500	-11.040%	14	13	-75.385%
2025-01-02	10.9600	10.9600	10.9600	10.9600	-4.696%	1	7	-78.102%
2024-12-31	11.5000	11.5000	11.5000	11.5000	-10.296%	2	4	-79.130%
2024-12-23	12.8000	12.8200	12.6000	12.8200	-0.620%	6	4	-81.279%
2024-12-19	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	-81.395%