Dark

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

EOD

Aug 31, 2026

0.5800-13.433%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.6100	0.6100	0.5800	0.5800	-13.433%	2	5,340	0.000%
2026-08-28	0.6700	0.6700	0.6700	0.6700	-11.842%	1	5,338	-13.433%
2026-08-27	0.8700	0.8700	0.7600	0.7600	+1.333%	3	5,338	-23.684%
2026-08-19	0.7900	0.7900	0.7300	0.7500	+10.294%	17	5,338	-22.667%
2026-08-18	0.6800	0.6800	0.6800	0.6800	-23.596%	1	5,330	-14.706%
2026-08-17	0.8900	0.8900	0.8800	0.8900	-14.423%	34	5,329	-34.831%
2026-08-14	1.0600	1.0600	1.0400	1.0400	-32.468%	5	5,363	-44.231%
2026-08-10	1.5800	1.5800	1.5300	1.5400	-19.792%	4	5,364	-62.338%
2026-08-03	1.9200	1.9200	1.9200	1.9200	-3.030%	1	5,364	-69.792%
2026-07-31	2.0800	2.0800	1.9800	1.9800	-5.263%	2	5,364	-70.707%
2026-07-30	2.3900	2.4400	2.0800	2.0900	-5.000%	6	5,364	-72.249%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+4.762%	1	5,366	-73.636%
2026-07-22	2.1000	2.1000	2.1000	2.1000	-10.638%	2	5,366	-72.381%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-2.083%	1	5,366	-75.319%
2026-07-20	2.8100	2.8100	2.4000	2.4000	-12.727%	3	5,366	-75.833%
2026-07-17	2.7500	2.7500	2.7500	2.7500	-11.290%	1	5,367	-78.909%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-11.429%	15	5,367	-81.290%
2026-07-15	3.2500	3.5000	3.2500	3.5000	+2.941%	26	5,367	-83.429%
2026-07-14	3.2000	3.4000	3.2000	3.4000	+11.475%	89	5,363	-82.941%
2026-07-13	3.2000	3.2000	3.0500	3.0500	-19.737%	3	5,275	-80.984%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-6.173%	1	5,277	-84.737%
2026-07-07	4.3500	4.4500	4.0500	4.0500	-22.710%	7	5,278	-85.679%
2026-07-06	5.1500	5.2400	5.1500	5.2400	+11.489%	19	5,283	-88.931%
2026-06-25	4.7500	4.7500	4.7000	4.7000	0.000%	76	5,284	-87.660%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+17.500%	18	5,208	-87.660%
2026-06-23	4.1500	4.1500	4.0000	4.0000	-13.978%	4	5,190	-85.500%
2026-06-18	4.5500	4.6500	4.5500	4.6500	+10.714%	2	5,184	-87.527%
2026-06-16	4.2000	4.2000	4.2000	4.2000	+7.692%	4	5,184	-86.190%
2026-06-15	3.9000	3.9000	3.9000	3.9000	+21.875%	2	5,180	-85.128%
2026-06-11	3.1000	3.2000	3.1000	3.2000	-9.859%	10	5,178	-81.875%
2026-06-09	3.5500	3.5500	3.5500	3.5500	+9.231%	1	5,170	-83.662%
2026-06-05	3.2500	3.2500	3.2500	3.2500	-7.143%	1	5,169	-82.154%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+5.422%	1	5,169	-83.429%
2026-05-22	3.3200	3.3200	3.3200	3.3200	+10.667%	2	5,168	-82.530%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+4.530%	1	5,168	-80.667%
2026-05-20	2.8700	2.8700	2.8700	2.8700	-25.455%	2	5,168	-79.791%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-11.697%	2	5,168	-84.935%
2026-05-08	4.4500	4.4900	4.1500	4.3600	+30.149%	32	5,166	-86.697%
2026-05-05	3.3400	3.3500	3.3400	3.3500	-1.471%	3	5,165	-82.687%
2026-05-04	3.4000	3.4000	3.4000	3.4000	+7.937%	1	5,165	-82.941%
2026-04-29	3.1500	3.1500	3.1500	3.1500	-11.268%	1	5,165	-81.587%
2026-04-27	3.6000	3.6000	3.5500	3.5500	-12.346%	136	5,164	-83.662%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-3.571%	1	5,160	-85.679%
2026-04-17	4.7500	4.7500	4.2000	4.2000	+1.205%	18	5,160	-86.190%
2026-04-14	4.0000	4.2000	4.0000	4.1500	+10.667%	39	5,158	-86.024%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-5.063%	1	5,157	-84.533%
2026-04-10	3.9500	3.9500	3.9500	3.9500	+14.493%	1	5,156	-85.316%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-9.211%	1	5,155	-83.188%
2026-04-08	4.3000	4.3000	3.7500	3.8000	+18.750%	73	5,154	-84.737%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-4.478%	2	5,220	-81.875%
2026-04-06	3.3500	3.3500	3.3500	3.3500	+1.515%	1	5,219	-82.687%
2026-03-31	3.2300	3.3500	3.1300	3.3000	+3.125%	65	5,218	-82.424%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-1.840%	1	5,218	-81.875%
2026-03-26	3.2600	3.2600	3.2600	3.2600	-10.685%	10	5,218	-82.209%
2026-03-23	3.7500	3.7500	3.6000	3.6500	-10.976%	57	5,218	-84.110%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+0.490%	3	2,230	-85.854%
2026-03-17	4.2100	4.2100	4.0800	4.0800	-6.207%	2	2,227	-85.784%
2026-03-16	4.3500	4.3500	4.3500	4.3500	-1.584%	11	2,227	-86.667%
2026-03-13	4.1000	4.5000	4.1000	4.4200	-1.778%	37	2,227	-86.878%
2026-03-12	4.6000	4.6000	4.5000	4.5000	-12.621%	3	2,228	-87.111%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+6.186%	2	2,226	-88.738%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-1.020%	1	2,224	-88.041%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+1.031%	2	2,224	-88.163%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-4.902%	2	2,222	-88.041%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-15.702%	7	2,220	-88.627%
2026-02-23	6.0500	6.0500	6.0500	6.0500	+14.151%	1	2,227	-90.413%
2026-02-19	5.4200	5.4200	5.3000	5.3000	-11.667%	17	2,226	-89.057%
2026-02-18	6.0000	6.0500	6.0000	6.0000	+4.348%	1,220	2,226	-90.333%
2026-02-13	5.8500	5.8500	5.7000	5.7500	0.000%	38	969	-89.913%
2026-02-12	5.5500	5.7500	5.5500	5.7500	-5.738%	37	969	-89.913%
2026-02-11	5.9800	6.1000	5.9800	6.1000	-6.154%	26	932	-90.492%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+0.775%	5	932	-91.077%
2026-02-09	6.5000	6.5000	6.4000	6.4500	-16.234%	55	932	-91.008%
2026-02-05	7.7000	7.7000	7.7000	7.7000	+10.000%	1	906	-92.468%
2026-02-04	7.0000	7.0000	7.0000	7.0000	-11.392%	2	905	-91.714%
2026-02-03	7.9000	7.9000	7.9000	7.9000	+5.333%	14	903	-92.658%
2026-01-29	7.6500	7.7000	7.5000	7.5000	-13.295%	19	889	-92.267%
2026-01-28	8.7000	8.7000	8.6500	8.6500	-4.945%	27	871	-93.295%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-7.426%	2	844	-93.626%
2026-01-26	9.8300	9.8300	9.8300	9.8300	-10.310%	10	842	-94.100%
2026-01-20	10.1500	10.9600	10.1500	10.9600	+8.515%	3	832	-94.708%
2026-01-16	10.0600	10.1000	10.0600	10.1000	-1.463%	3	829	-94.257%
2026-01-12	10.3000	10.3000	10.2500	10.2500	+13.889%	2	829	-94.341%
2026-01-09	9.0000	9.0000	8.9700	9.0000	-11.330%	20	829	-93.556%
2026-01-08	10.0000	10.1500	10.0000	10.1500	-6.019%	80	825	-94.286%
2026-01-07	10.8000	10.8000	10.8000	10.8000	+17.647%	2	786	-94.630%
2026-01-06	9.1800	9.1800	9.1800	9.1800	+0.879%	2	786	-93.682%
2026-01-05	9.7200	10.0000	8.8700	9.1000	-19.824%	66	786	-93.626%
2025-12-31	11.3500	11.3500	11.3500	11.3500	+0.088%	2	754	-94.890%
2025-12-30	11.4100	11.4100	11.2800	11.3400	+0.354%	6	754	-94.885%
2025-12-17	11.3000	11.3000	11.3000	11.3000	-9.600%	31	755	-94.867%
2025-12-16	12.4000	12.5000	12.4000	12.5000	-10.072%	11	765	-95.360%
2025-11-18	13.8600	13.9000	13.8600	13.9000	-0.572%	2	765	-95.827%
2025-11-13	13.9800	13.9800	13.9800	13.9800	-9.515%	8	765	-95.851%
2025-11-06	15.4500	15.4500	15.4500	15.4500	+1.980%	11	765	-96.246%
2025-10-28	15.2000	15.2000	15.1500	15.1500	+2.712%	13	765	-96.172%
2025-10-27	14.7500	14.7500	14.7500	14.7500	+25.000%	1	764	-96.068%
2025-10-06	11.7000	11.8000	11.6500	11.8000	+3.509%	36	764	-95.085%
2025-10-01	11.4000	11.4000	11.4000	11.4000	-5.785%	1	739	-94.912%
2025-09-30	12.1000	12.1000	12.1000	12.1000	+3.419%	1	739	-95.207%
2025-09-29	11.7500	11.7500	11.7000	11.7000	-3.306%	4	739	-95.043%
2025-09-11	12.0500	12.1500	12.0500	12.1000	-1.626%	9	735	-95.207%
2025-09-05	12.3000	12.3000	12.3000	12.3000	+7.424%	5	726	-95.285%
2025-09-03	11.5500	11.5500	11.4500	11.4500	-3.782%	3	726	-94.934%
2025-08-26	11.9000	11.9000	11.9000	11.9000	+10.698%	2	725	-95.126%
2025-08-25	10.7500	10.7500	10.7500	10.7500	-1.376%	1	725	-94.605%
2025-08-22	10.9000	10.9000	10.9000	10.9000	-9.917%	2	725	-94.679%
2025-08-14	12.1000	12.1000	12.1000	12.1000	-7.774%	5	724	-95.207%
2025-07-15	13.1200	13.1200	13.1200	13.1200	-10.444%	10	724	-95.579%
2025-06-27	14.6500	14.6500	14.6500	14.6500	-1.014%	3	724	-96.041%
2025-06-23	14.8000	14.8000	14.8000	14.8000	+7.558%	1	724	-96.081%
2025-06-20	13.7600	13.7600	13.7600	13.7600	+5.118%	2	724	-95.785%
2025-06-13	13.1500	13.1500	13.0900	13.0900	-5.827%	6	724	-95.569%
2025-06-11	13.7500	13.9000	13.7500	13.9000	-18.139%	2	724	-95.827%
2025-06-06	16.9200	16.9800	16.8000	16.9800	-2.971%	56	726	-96.584%
2025-06-04	17.5000	17.5000	17.5000	17.5000	+25.000%	1	726	-96.686%
2025-05-13	14.4500	14.4500	14.0000	14.0000	-9.091%	28	725	-95.857%
2025-05-12	14.9500	15.4000	14.9500	15.4000	-2.839%	13	724	-96.234%
2025-04-28	16.0800	16.0800	15.8500	15.8500	-9.892%	25	725	-96.341%
2025-04-17	17.9600	18.0200	17.5500	17.5900	-7.761%	8	725	-96.703%
2025-04-16	19.1200	19.1300	19.0700	19.0700	-6.474%	3	725	-96.959%
2025-04-11	22.0500	22.0500	20.3900	20.3900	-9.619%	18	725	-97.155%
2025-04-10	21.7600	22.5600	21.7600	22.5600	-2.338%	10	725	-97.429%
2025-04-08	23.1000	23.1000	23.1000	23.1000	+20.000%	1	725	-97.489%
2025-04-04	18.2000	19.6500	18.2000	19.2500	+99.482%	1,166	725	-96.987%
2025-04-01	9.6500	9.6500	9.6500	9.6500	+1.579%	1	273	-93.990%
2025-03-31	9.5000	9.5000	9.5000	9.5000	-9.004%	2	274	-93.895%
2025-03-28	10.4400	10.4400	10.4400	10.4400	-15.466%	2	272	-94.444%
2025-03-14	12.3900	12.3900	12.3200	12.3500	-2.756%	12	271	-95.304%
2025-03-13	12.7000	12.7000	12.7000	12.7000	-13.251%	3	268	-95.433%
2025-03-11	14.6400	14.6400	14.6400	14.6400	-7.283%	1	268	-96.038%
2025-03-07	15.7800	15.7900	15.7800	15.7900	-2.229%	4	267	-96.327%
2025-03-06	16.6000	16.6000	16.1500	16.1500	-1.163%	3	267	-96.409%
2025-03-05	17.1700	17.2000	16.3300	16.3400	+1.617%	11	267	-96.450%
2025-03-04	14.3500	16.0800	14.3500	16.0800	+12.605%	2	265	-96.393%
2025-03-03	11.4000	14.2800	11.4000	14.2800	+24.174%	6	263	-95.938%
2025-02-28	11.5000	11.5000	11.5000	11.5000	-2.954%	178	260	-94.957%
2025-02-27	11.7000	11.8500	11.7000	11.8500	+8.219%	47	171	-95.105%
2025-02-24	10.9500	10.9500	10.9500	10.9500	-3.524%	3	155	-94.703%
2025-02-18	11.3500	11.3500	11.3500	11.3500	+9.135%	150	155	-94.890%
2025-02-04	10.4000	10.4000	10.4000	10.4000	-2.072%	1	39	-94.423%
2025-01-31	10.6200	10.6200	10.6200	10.6200	+5.567%	2	38	-94.539%
2025-01-29	10.0600	10.0600	10.0600	10.0600	+0.600%	9	37	-94.235%
2025-01-28	10.0000	10.0000	10.0000	10.0000	+11.857%	5	37	-94.200%
2025-01-17	8.9800	8.9800	8.9400	8.9400	-0.777%	40	31	-93.512%
2025-01-16	8.9900	9.0100	8.9800	9.0100	-3.842%	5	31	-93.563%
2025-01-15	9.3900	9.3900	9.2800	9.3700	-2.599%	19	31	-93.810%
2025-01-14	9.6200	9.6200	9.6200	9.6200	-1.333%	19	32	-93.971%
2025-01-13	9.5500	9.7500	9.5100	9.7500	-11.040%	14	13	-94.051%
2025-01-02	10.9600	10.9600	10.9600	10.9600	-4.696%	1	7	-94.708%
2024-12-31	11.5000	11.5000	11.5000	11.5000	-10.296%	2	4	-94.957%
2024-12-23	12.8000	12.8200	12.6000	12.8200	-0.620%	6	4	-95.476%
2024-12-19	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	-95.504%