Dark

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

EOD

Jul 20, 2026

10.57-6.954%(-0.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.5700	10.5700	10.5700	10.5700	-6.954%	10	201	0.000%
2026-07-17	11.3600	11.3600	11.3600	11.3600	-6.348%	10	191	-6.954%
2026-07-15	12.1300	12.1300	12.1300	12.1300	-17.483%	1	201	-12.861%
2026-07-06	14.8500	14.8500	14.7000	14.7000	+2.439%	2	201	-28.095%
2026-06-29	14.3500	14.3500	14.3500	14.3500	+16.288%	1	201	-26.341%
2026-06-17	12.3400	12.3400	12.3400	12.3400	+8.246%	8	201	-14.344%
2026-06-12	11.4000	11.4000	11.4000	11.4000	+3.825%	1	201	-7.281%
2026-04-23	10.9800	10.9800	10.9800	10.9800	-2.400%	1	200	-3.734%
2026-04-22	11.2500	11.2500	11.2500	11.2500	-8.907%	16	200	-6.044%
2026-04-17	12.4500	12.4500	12.2000	12.3500	+8.238%	6	200	-14.413%
2026-04-15	11.2700	11.4100	11.2700	11.4100	+1.152%	32	201	-7.362%
2026-04-14	11.2800	11.2800	11.2800	11.2800	+3.963%	20	231	-6.294%
2026-04-09	10.5000	10.9000	10.5000	10.8500	+10.941%	42	231	-2.581%
2026-04-02	9.9000	9.9000	9.3000	9.7800	-5.049%	50	229	+8.078%
2026-04-01	10.2400	10.9000	10.1600	10.3000	-1.624%	482	229	+2.621%
2026-03-31	9.2400	10.4700	9.2400	10.4700	+13.067%	26	365	+0.955%
2026-03-30	9.2600	9.2600	9.2600	9.2600	-2.526%	8	377	+14.147%
2026-03-27	9.8800	9.8800	9.1600	9.5000	+0.529%	42	377	+11.263%
2026-03-26	9.6800	9.8200	9.3500	9.4500	-5.783%	42	377	+11.852%
2026-03-25	10.0800	10.5500	9.9000	10.0300	+3.723%	446	381	+5.384%
2026-03-24	9.6700	9.6700	9.6700	9.6700	-6.570%	2	93	+9.307%
2026-03-23	9.9000	10.3500	9.9000	10.3500	-1.896%	39	93	+2.126%
2026-03-20	10.5500	10.5500	10.5500	10.5500	-1.678%	5	94	+0.190%
2026-03-19	10.7300	10.7300	10.7300	10.7300	-3.939%	23	98	-1.491%
2026-03-17	11.0000	11.1700	11.0000	11.1700	-5.339%	58	75	-5.372%
2026-03-13	11.8000	11.8000	11.8000	11.8000	-0.840%	2	131	-10.424%
2026-03-12	11.9000	11.9000	11.9000	11.9000	-4.800%	2	131	-11.176%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+7.759%	2	129	-15.440%
2026-03-03	11.6000	11.6000	11.6000	11.6000	-19.051%	50	127	-8.879%
2026-02-11	14.3300	14.3300	14.3300	14.3300	-4.784%	1	77	-26.239%
2026-02-10	15.0500	15.0500	15.0500	15.0500	+0.133%	3	78	-29.767%
2026-02-09	15.0300	15.0300	15.0300	15.0300	-18.093%	8	78	-29.674%
2026-01-14	18.3500	18.3500	18.3500	18.3500	-6.663%	2	78	-42.398%
2026-01-12	19.3500	19.7200	19.3500	19.6600	+8.022%	18	79	-46.236%
2026-01-08	18.2000	18.2000	18.2000	18.2000	+2.190%	3	87	-41.923%
2026-01-05	17.9000	17.9000	17.8100	17.8100	-27.543%	5	94	-40.651%
2025-11-10	24.5800	24.5800	24.5800	24.5800	+17.890%	1	94	-56.998%
2025-09-30	20.8500	20.8500	20.8500	20.8500	+0.627%	1	94	-49.305%
2025-09-11	20.7200	20.7200	20.7200	20.7200	-2.264%	1	95	-48.986%
2025-09-09	21.2000	21.2000	21.2000	21.2000	-4.719%	1	94	-50.142%
2025-09-08	22.2500	22.2500	22.2500	22.2500	+2.205%	1	94	-52.494%
2025-09-05	21.7700	21.7700	21.7700	21.7700	+9.949%	6	93	-51.447%
2025-09-04	19.7000	19.8000	19.7000	19.8000	-3.415%	2	87	-46.616%
2025-09-03	20.3000	20.5000	20.3000	20.5000	+11.839%	2	88	-48.439%
2025-09-02	18.3500	18.3700	18.3300	18.3300	-3.118%	8	87	-42.335%
2025-08-27	18.9200	18.9200	18.9200	18.9200	-2.625%	1	85	-44.133%
2025-08-26	19.4300	19.4300	19.4300	19.4300	+0.988%	1	86	-45.600%
2025-08-22	19.4500	19.4500	19.2400	19.2400	-5.222%	2	86	-45.062%
2025-08-21	20.9100	20.9100	20.2600	20.3000	-0.295%	5	87	-47.931%
2025-08-20	20.3600	20.4000	20.3600	20.3600	-0.683%	5	87	-48.084%
2025-08-15	20.4000	20.5000	20.4000	20.5000	-1.300%	4	90	-48.439%
2025-08-14	20.7700	20.7700	20.7700	20.7700	-4.725%	1	90	-49.109%
2025-08-06	21.1000	21.8000	20.8000	21.8000	+9.273%	4	90	-51.514%
2025-07-30	19.9500	19.9500	19.9500	19.9500	+1.320%	1	90	-47.018%
2025-07-29	19.6900	19.6900	19.6900	19.6900	-0.956%	1	90	-46.318%
2025-07-28	19.8800	19.8800	19.8800	19.8800	-3.024%	3	90	-46.831%
2025-07-25	20.5000	20.5000	20.5000	20.5000	-0.389%	1	90	-48.439%
2025-07-24	20.5800	20.5800	20.5800	20.5800	-1.010%	1	90	-48.639%
2025-07-23	20.9000	20.9100	20.7800	20.7900	-6.771%	7	90	-49.158%
2025-07-22	21.7700	22.3000	21.7700	22.3000	-3.043%	5	90	-52.601%
2025-07-18	22.7000	23.0000	22.7000	23.0000	+6.334%	4	88	-54.043%
2025-07-17	21.6500	21.6500	21.6300	21.6300	-4.672%	2	84	-51.133%
2025-07-16	22.5500	22.6900	22.5500	22.6900	+3.136%	2	84	-53.416%
2025-07-15	21.7000	22.0900	21.7000	22.0000	+3.044%	12	82	-51.955%
2025-07-14	21.3500	21.3500	21.3500	21.3500	+5.432%	1	70	-50.492%
2025-07-11	20.4000	20.4000	20.2400	20.2500	-0.978%	5	69	-47.802%
2025-07-08	20.7500	20.7500	20.4500	20.4500	-10.503%	18	69	-48.313%
2025-07-07	22.5100	22.8500	22.5100	22.8500	+6.180%	4	69	-53.742%
2025-07-02	22.3000	22.3000	21.5200	21.5200	-3.757%	9	65	-50.883%
2025-07-01	23.0000	23.0000	22.3600	22.3600	-9.032%	4	69	-52.728%
2025-06-24	24.2000	24.5800	24.2000	24.5800	+4.153%	5	73	-56.998%
2025-06-23	22.5500	23.6000	22.5500	23.6000	+7.273%	4	68	-55.212%
2025-06-20	22.5800	22.5800	22.0000	22.0000	-2.482%	6	64	-51.955%
2025-06-18	22.2500	22.5700	22.2500	22.5600	+2.779%	12	51	-53.147%
2025-06-12	22.1600	22.1600	21.9100	21.9500	-4.357%	4	51	-51.845%
2025-06-10	23.0800	23.2300	22.9500	22.9500	-8.200%	8	55	-53.943%
2025-06-09	24.7400	25.0000	24.7400	25.0000	-6.716%	2	63	-57.720%
2025-06-05	26.7100	26.8500	26.4100	26.8000	+1.094%	42	62	-60.560%
2025-06-04	26.3900	26.5100	26.3900	26.5100	+4.288%	5	20	-60.128%
2025-06-03	25.7500	25.7800	25.4200	25.4200	-1.663%	5	15	-58.419%
2025-06-02	25.8800	25.9300	25.7900	25.8500	0.000%	10	10	-59.110%