Dark

COP20271217P105
COP Dec 17 2027 105.00 Put (COP271217P00105000)
option OPRA

EOD

Sep 3, 2026

5.55-0.893%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.5500	5.5500	5.5500	5.5500	-0.893%	4	179	0.000%
2026-09-01	5.7300	5.7300	5.6000	5.6000	-4.274%	70	179	-0.893%
2026-08-20	5.8500	5.8500	5.8500	5.8500	-13.971%	10	180	-5.128%
2026-08-18	6.8000	6.8000	6.8000	6.8000	-13.706%	10	180	-18.382%
2026-08-11	7.8800	7.8800	7.8800	7.8800	-8.902%	10	180	-29.569%
2026-08-10	8.6500	8.6500	8.6500	8.6500	-17.619%	15	180	-35.838%
2026-08-06	10.5300	10.6000	10.4500	10.5000	+12.661%	23	195	-47.143%
2026-07-23	9.3200	9.3200	9.3200	9.3200	-5.572%	15	191	-40.451%
2026-07-22	9.8700	9.8700	9.8700	9.8700	-6.623%	10	191	-43.769%
2026-07-20	10.5700	10.5700	10.5700	10.5700	-6.954%	10	201	-47.493%
2026-07-17	11.3600	11.3600	11.3600	11.3600	-6.348%	10	191	-51.144%
2026-07-15	12.1300	12.1300	12.1300	12.1300	-17.483%	1	201	-54.246%
2026-07-06	14.8500	14.8500	14.7000	14.7000	+2.439%	2	201	-62.245%
2026-06-29	14.3500	14.3500	14.3500	14.3500	+16.288%	1	201	-61.324%
2026-06-17	12.3400	12.3400	12.3400	12.3400	+8.246%	8	201	-55.024%
2026-06-12	11.4000	11.4000	11.4000	11.4000	+3.825%	1	201	-51.316%
2026-04-23	10.9800	10.9800	10.9800	10.9800	-2.400%	1	200	-49.454%
2026-04-22	11.2500	11.2500	11.2500	11.2500	-8.907%	16	200	-50.667%
2026-04-17	12.4500	12.4500	12.2000	12.3500	+8.238%	6	200	-55.061%
2026-04-15	11.2700	11.4100	11.2700	11.4100	+1.152%	32	201	-51.358%
2026-04-14	11.2800	11.2800	11.2800	11.2800	+3.963%	20	231	-50.798%
2026-04-09	10.5000	10.9000	10.5000	10.8500	+10.941%	42	231	-48.848%
2026-04-02	9.9000	9.9000	9.3000	9.7800	-5.049%	50	229	-43.252%
2026-04-01	10.2400	10.9000	10.1600	10.3000	-1.624%	482	229	-46.117%
2026-03-31	9.2400	10.4700	9.2400	10.4700	+13.067%	26	365	-46.991%
2026-03-30	9.2600	9.2600	9.2600	9.2600	-2.526%	8	377	-40.065%
2026-03-27	9.8800	9.8800	9.1600	9.5000	+0.529%	42	377	-41.579%
2026-03-26	9.6800	9.8200	9.3500	9.4500	-5.783%	42	377	-41.270%
2026-03-25	10.0800	10.5500	9.9000	10.0300	+3.723%	446	381	-44.666%
2026-03-24	9.6700	9.6700	9.6700	9.6700	-6.570%	2	93	-42.606%
2026-03-23	9.9000	10.3500	9.9000	10.3500	-1.896%	39	93	-46.377%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-1.678%	5	94	-47.393%
2026-03-19	10.7300	10.7300	10.7300	10.7300	-3.939%	23	98	-48.276%
2026-03-17	11.0000	11.1700	11.0000	11.1700	-5.339%	58	75	-50.313%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-0.840%	2	131	-52.966%
2026-03-12	11.9000	11.9000	11.9000	11.9000	-4.800%	2	131	-53.361%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+7.759%	2	129	-55.600%
2026-03-03	11.6000	11.6000	11.6000	11.6000	-19.051%	50	127	-52.155%
2026-02-11	14.3300	14.3300	14.3300	14.3300	-4.784%	1	77	-61.270%
2026-02-10	15.0500	15.0500	15.0500	15.0500	+0.133%	3	78	-63.123%
2026-02-09	15.0300	15.0300	15.0300	15.0300	-18.093%	8	78	-63.074%
2026-01-14	18.3500	18.3500	18.3500	18.3500	-6.663%	2	78	-69.755%
2026-01-12	19.3500	19.7200	19.3500	19.6600	+8.022%	18	79	-71.770%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+2.190%	3	87	-69.505%
2026-01-05	17.9000	17.9000	17.8100	17.8100	-27.543%	5	94	-68.838%
2025-11-10	24.5800	24.5800	24.5800	24.5800	+17.890%	1	94	-77.421%
2025-09-30	20.8500	20.8500	20.8500	20.8500	+0.627%	1	94	-73.381%
2025-09-11	20.7200	20.7200	20.7200	20.7200	-2.264%	1	95	-73.214%
2025-09-09	21.2000	21.2000	21.2000	21.2000	-4.719%	1	94	-73.821%
2025-09-08	22.2500	22.2500	22.2500	22.2500	+2.205%	1	94	-75.056%
2025-09-05	21.7700	21.7700	21.7700	21.7700	+9.949%	6	93	-74.506%
2025-09-04	19.7000	19.8000	19.7000	19.8000	-3.415%	2	87	-71.970%
2025-09-03	20.3000	20.5000	20.3000	20.5000	+11.839%	2	88	-72.927%
2025-09-02	18.3500	18.3700	18.3300	18.3300	-3.118%	8	87	-69.722%
2025-08-27	18.9200	18.9200	18.9200	18.9200	-2.625%	1	85	-70.666%
2025-08-26	19.4300	19.4300	19.4300	19.4300	+0.988%	1	86	-71.436%
2025-08-22	19.4500	19.4500	19.2400	19.2400	-5.222%	2	86	-71.154%
2025-08-21	20.9100	20.9100	20.2600	20.3000	-0.295%	5	87	-72.660%
2025-08-20	20.3600	20.4000	20.3600	20.3600	-0.683%	5	87	-72.741%
2025-08-15	20.4000	20.5000	20.4000	20.5000	-1.300%	4	90	-72.927%
2025-08-14	20.7700	20.7700	20.7700	20.7700	-4.725%	1	90	-73.279%
2025-08-06	21.1000	21.8000	20.8000	21.8000	+9.273%	4	90	-74.541%
2025-07-30	19.9500	19.9500	19.9500	19.9500	+1.320%	1	90	-72.180%
2025-07-29	19.6900	19.6900	19.6900	19.6900	-0.956%	1	90	-71.813%
2025-07-28	19.8800	19.8800	19.8800	19.8800	-3.024%	3	90	-72.082%
2025-07-25	20.5000	20.5000	20.5000	20.5000	-0.389%	1	90	-72.927%
2025-07-24	20.5800	20.5800	20.5800	20.5800	-1.010%	1	90	-73.032%
2025-07-23	20.9000	20.9100	20.7800	20.7900	-6.771%	7	90	-73.304%
2025-07-22	21.7700	22.3000	21.7700	22.3000	-3.043%	5	90	-75.112%
2025-07-18	22.7000	23.0000	22.7000	23.0000	+6.334%	4	88	-75.870%
2025-07-17	21.6500	21.6500	21.6300	21.6300	-4.672%	2	84	-74.341%
2025-07-16	22.5500	22.6900	22.5500	22.6900	+3.136%	2	84	-75.540%
2025-07-15	21.7000	22.0900	21.7000	22.0000	+3.044%	12	82	-74.773%
2025-07-14	21.3500	21.3500	21.3500	21.3500	+5.432%	1	70	-74.005%
2025-07-11	20.4000	20.4000	20.2400	20.2500	-0.978%	5	69	-72.593%
2025-07-08	20.7500	20.7500	20.4500	20.4500	-10.503%	18	69	-72.861%
2025-07-07	22.5100	22.8500	22.5100	22.8500	+6.180%	4	69	-75.711%
2025-07-02	22.3000	22.3000	21.5200	21.5200	-3.757%	9	65	-74.210%
2025-07-01	23.0000	23.0000	22.3600	22.3600	-9.032%	4	69	-75.179%
2025-06-24	24.2000	24.5800	24.2000	24.5800	+4.153%	5	73	-77.421%
2025-06-23	22.5500	23.6000	22.5500	23.6000	+7.273%	4	68	-76.483%
2025-06-20	22.5800	22.5800	22.0000	22.0000	-2.482%	6	64	-74.773%
2025-06-18	22.2500	22.5700	22.2500	22.5600	+2.779%	12	51	-75.399%
2025-06-12	22.1600	22.1600	21.9100	21.9500	-4.357%	4	51	-74.715%
2025-06-10	23.0800	23.2300	22.9500	22.9500	-8.200%	8	55	-75.817%
2025-06-09	24.7400	25.0000	24.7400	25.0000	-6.716%	2	63	-77.800%
2025-06-05	26.7100	26.8500	26.4100	26.8000	+1.094%	42	62	-79.291%
2025-06-04	26.3900	26.5100	26.3900	26.5100	+4.288%	5	20	-79.065%
2025-06-03	25.7500	25.7800	25.4200	25.4200	-1.663%	5	15	-78.167%
2025-06-02	25.8800	25.9300	25.7900	25.8500	0.000%	10	10	-78.530%