Dark

COP20271217P110
COP Dec 17 2027 110.00 Put (COP271217P00110000)
option OPRA

EOD

Sep 2, 2026

6.68-3.329%(-0.23)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.7700	6.7700	6.6800	6.6800	-3.329%	31	298	0.000%
2026-09-01	7.1300	7.1300	6.9100	6.9100	-24.481%	18	291	-3.329%
2026-08-12	9.3000	9.3000	9.1500	9.1500	-5.083%	20	300	-26.995%
2026-08-11	9.7000	9.7000	9.6400	9.6400	-8.971%	16	315	-30.705%
2026-08-10	10.5900	10.5900	10.5900	10.5900	-16.417%	9	303	-36.922%
2026-08-06	12.6500	12.6700	12.6500	12.6700	+5.583%	2	312	-47.277%
2026-07-29	11.9500	12.0000	11.9500	12.0000	+6.383%	2	313	-44.333%
2026-07-23	11.2800	11.2800	11.2800	11.2800	-4.407%	9	313	-40.780%
2026-07-22	11.8000	11.8000	11.8000	11.8000	-8.739%	11	313	-43.390%
2026-07-20	12.9300	12.9300	12.9300	12.9300	-26.742%	10	324	-48.337%
2026-07-06	17.2500	17.6500	17.2500	17.6500	-0.563%	12	314	-62.153%
2026-07-02	17.7500	17.7500	17.7500	17.7500	+19.128%	1	314	-62.366%
2026-06-18	14.9000	14.9000	14.9000	14.9000	-2.995%	8	306	-55.168%
2026-06-16	15.4300	15.4700	15.3500	15.3600	+3.087%	8	306	-56.510%
2026-06-15	14.9000	14.9000	14.9000	14.9000	+14.880%	56	304	-55.168%
2026-06-10	13.0000	13.1200	12.9700	12.9700	-2.846%	4	324	-48.497%
2026-06-04	13.3500	13.3500	13.3500	13.3500	+6.375%	5	327	-49.963%
2026-05-22	12.5500	12.5500	12.5500	12.5500	+4.583%	5	322	-46.773%
2026-05-19	12.0000	12.0000	12.0000	12.0000	-25.280%	1	322	-44.333%
2026-05-07	16.0600	16.0600	16.0600	16.0600	+27.460%	125	321	-58.406%
2026-05-01	12.5500	12.6000	12.5500	12.6000	+2.857%	2	208	-46.984%
2026-04-29	12.2500	12.2500	12.2500	12.2500	-0.729%	1	208	-45.469%
2026-04-28	12.3400	12.3400	12.3400	12.3400	-13.706%	1	209	-45.867%
2026-04-17	14.8200	14.9500	14.1500	14.3000	+8.006%	111	209	-53.287%
2026-04-16	13.2400	13.2400	13.2400	13.2400	+5.498%	5	130	-49.547%
2026-04-09	12.5700	12.7200	12.5500	12.5500	+21.256%	15	135	-46.773%
2026-04-07	10.3500	10.3500	10.3500	10.3500	-10.234%	17	135	-35.459%
2026-04-02	11.5200	11.5300	11.5200	11.5300	-5.259%	11	135	-42.064%
2026-04-01	12.2200	12.2200	12.1700	12.1700	+9.148%	24	135	-45.111%
2026-03-27	11.1500	11.1500	11.1500	11.1500	+1.364%	17	135	-40.090%
2026-03-26	11.0000	11.0000	11.0000	11.0000	-6.383%	23	118	-39.273%
2026-03-25	11.4500	12.4200	11.4400	11.7500	-1.261%	30	141	-43.149%
2026-03-24	11.4600	11.9000	11.4600	11.9000	-2.058%	73	128	-43.866%
2026-03-23	11.5500	12.2000	11.5500	12.1500	+0.830%	14	128	-45.021%
2026-03-20	12.0500	12.0500	12.0500	12.0500	-14.235%	50	128	-44.564%
2026-03-13	14.0500	14.0500	14.0500	14.0500	-20.845%	1	78	-52.456%
2026-02-10	17.7500	17.7500	17.7500	17.7500	+0.624%	1	77	-62.366%
2026-02-09	17.6400	17.6400	17.6400	17.6400	-17.877%	2	77	-62.132%
2026-01-14	21.4300	21.4800	21.3900	21.4800	+2.043%	14	77	-68.901%
2026-01-09	20.8500	21.0500	20.8500	21.0500	+0.959%	3	77	-68.266%
2026-01-08	21.4200	21.4300	20.8500	20.8500	+2.709%	28	77	-67.962%
2026-01-05	21.2500	21.2500	20.3000	20.3000	-11.739%	10	88	-67.094%
2026-01-02	23.0000	23.0000	23.0000	23.0000	-18.004%	1	88	-70.957%
2025-11-10	28.0500	28.0500	28.0500	28.0500	+1.778%	1	89	-76.185%
2025-10-14	27.5600	27.5600	27.5600	27.5600	+21.303%	71	89	-75.762%
2025-09-04	22.8500	22.8500	22.7000	22.7200	-2.615%	6	160	-70.599%
2025-09-03	23.3600	23.3600	23.3000	23.3300	+10.307%	5	163	-71.367%
2025-09-02	21.2500	21.2500	21.1100	21.1500	-0.189%	4	161	-68.416%
2025-08-29	21.4200	21.4200	21.0900	21.1900	-1.898%	11	166	-68.476%
2025-08-28	21.6000	21.6000	21.6000	21.6000	+0.232%	1	166	-69.074%
2025-08-27	21.8100	21.8100	21.5500	21.5500	-0.231%	8	166	-69.002%
2025-08-25	22.1000	22.1000	21.6000	21.6000	-2.703%	9	170	-69.074%
2025-08-22	22.3500	22.3500	22.1500	22.2000	-3.979%	5	172	-69.910%
2025-08-21	23.4000	23.4000	23.1200	23.1200	-1.197%	3	174	-71.107%
2025-08-20	23.7000	23.7000	23.4000	23.4000	-3.624%	7	174	-71.453%
2025-08-18	24.2800	24.2800	24.2800	24.2800	+5.108%	6	176	-72.488%
2025-08-15	23.2000	23.5000	23.1000	23.1000	-2.860%	8	176	-71.082%
2025-08-14	23.7800	23.7800	23.7800	23.7800	-1.328%	1	176	-71.909%
2025-08-07	24.1000	24.1000	24.1000	24.1000	-3.213%	1	176	-72.282%
2025-08-06	24.3500	24.9000	23.8500	24.9000	+0.687%	9	176	-73.173%
2025-08-05	24.9000	24.9000	24.7300	24.7300	-3.020%	2	175	-72.988%
2025-08-04	25.5000	25.5000	25.5000	25.5000	+0.791%	1	175	-73.804%
2025-08-01	25.3000	25.3000	25.3000	25.3000	+11.454%	2	175	-73.597%
2025-07-30	22.7000	22.7000	22.7000	22.7000	+0.309%	2	173	-70.573%
2025-07-29	22.8000	22.8000	22.6300	22.6300	-4.313%	3	173	-70.482%
2025-07-24	23.7200	23.7200	23.6500	23.6500	-0.169%	2	173	-71.755%
2025-07-23	23.8600	23.8600	23.6900	23.6900	-5.050%	3	173	-71.802%
2025-07-22	24.9500	24.9500	24.9500	24.9500	-4.807%	1	173	-73.226%
2025-07-18	25.8000	26.2100	25.8000	26.2100	+5.473%	6	173	-74.514%
2025-07-17	24.8500	24.8500	24.8500	24.8500	-4.054%	1	167	-73.119%
2025-07-16	25.6500	25.9000	25.6500	25.9000	+3.187%	2	167	-74.208%
2025-07-15	24.9500	25.1800	24.9500	25.1000	+2.449%	8	165	-73.386%
2025-07-14	24.5500	24.5500	24.5000	24.5000	+6.291%	3	157	-72.735%
2025-07-11	23.2500	23.2500	23.0500	23.0500	-0.216%	3	154	-71.020%
2025-07-08	23.6500	23.6500	23.1000	23.1000	-11.154%	3	154	-71.082%
2025-07-07	26.0000	26.0000	26.0000	26.0000	+6.339%	1	154	-74.308%
2025-07-02	25.2200	25.2200	24.4500	24.4500	-4.901%	10	153	-72.679%
2025-07-01	26.0500	26.0500	25.7000	25.7100	-6.168%	7	156	-74.018%
2025-06-30	27.4000	27.4000	27.4000	27.4000	-0.182%	1	163	-75.620%
2025-06-27	27.4500	27.4500	27.4500	27.4500	+3.977%	1	162	-75.665%
2025-06-23	25.8000	26.7600	25.8000	26.4000	+7.755%	5	161	-74.697%
2025-06-20	25.1500	25.1500	24.5000	24.5000	+1.240%	4	156	-72.735%
2025-06-13	23.6700	24.4400	23.6700	24.2000	-2.262%	150	156	-72.397%
2025-06-12	24.9500	24.9700	24.7500	24.7600	-13.153%	5	85	-73.021%
2025-06-09	28.5100	28.5100	28.5100	28.5100	-1.452%	1	90	-76.570%
2025-06-06	28.6700	28.9500	28.6700	28.9300	-3.438%	18	89	-76.910%
2025-06-05	29.7400	29.9900	29.5900	29.9600	+0.672%	38	80	-77.704%
2025-06-04	29.8400	29.8600	29.7000	29.7600	+4.348%	26	42	-77.554%
2025-06-03	28.5600	28.5600	28.4400	28.5200	-4.583%	13	16	-76.578%
2025-06-02	29.5600	29.8900	29.5100	29.8900	0.000%	3	3	-77.651%