Dark

COPX20270115P70
COPX Jan 15 2027 70.00 Put (COPX270115P00070000)
option OPRA

EOD

Aug 3, 2026

5.50-11.290%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.5000	5.5000	5.5000	5.5000	-11.290%	2	545	0.000%
2026-07-29	6.2000	6.2000	6.2000	6.2000	+10.714%	1	543	-11.290%
2026-07-27	5.9000	5.9000	5.6000	5.6000	-5.085%	12	542	-1.786%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-13.363%	2	540	-6.780%
2026-07-20	6.8100	6.8100	6.8100	6.8100	+0.147%	1	540	-19.236%
2026-07-17	6.8000	6.8000	6.8000	6.8000	+13.333%	10	540	-19.118%
2026-07-15	6.0000	6.0000	6.0000	6.0000	+3.448%	4	540	-8.333%
2026-07-14	5.6900	5.9000	5.6900	5.8000	-28.834%	157	538	-5.172%
2026-07-08	8.0000	8.2000	7.7000	8.1500	+25.192%	25	399	-32.515%
2026-07-06	6.2800	6.5100	6.2800	6.5100	-7.660%	4	377	-15.515%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-3.425%	3	374	-21.986%
2026-06-24	6.2000	7.3000	6.2000	7.3000	+25.862%	6	374	-24.658%
2026-06-23	6.0700	6.5000	5.8000	5.8000	+16.000%	9	371	-5.172%
2026-06-18	5.0000	5.0000	5.0000	5.0000	+13.636%	2	378	+10.000%
2026-06-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	378	+25.000%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-19.708%	2	378	+25.000%
2026-06-12	5.4800	5.4800	5.4800	5.4800	-9.421%	1	378	+0.365%
2026-06-11	6.9200	6.9200	6.0500	6.0500	-13.571%	8	377	-9.091%
2026-06-09	6.0000	7.0000	6.0000	7.0000	+37.255%	55	371	-21.429%
2026-06-05	6.2500	6.2500	5.1000	5.1000	+13.586%	3	367	+7.843%
2026-06-03	4.4900	4.4900	4.4900	4.4900	-10.200%	1	368	+22.494%
2026-06-01	5.1200	5.1200	5.0000	5.0000	0.000%	2	367	+10.000%
2026-05-28	5.9000	5.9000	5.0000	5.0000	-14.676%	52	366	+10.000%
2026-05-21	6.7000	6.7000	5.8600	5.8600	-12.537%	21	389	-6.143%
2026-05-19	7.0000	7.0000	6.7000	6.7000	+11.667%	11	388	-17.910%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+20.968%	1	377	-8.333%
2026-05-14	4.9600	4.9600	4.9600	4.9600	+8.297%	4	376	+10.887%
2026-05-13	4.5000	4.5800	4.5000	4.5800	-16.727%	3	369	+20.087%
2026-05-11	5.2000	5.5000	5.2000	5.5000	-5.172%	3	369	0.000%
2026-05-08	5.8000	5.8000	5.8000	5.8000	-11.450%	1	367	-5.172%
2026-05-07	6.3000	6.5500	6.3000	6.5500	-18.125%	2	366	-16.031%
2026-04-30	8.0000	8.0000	8.0000	8.0000	-5.325%	2	366	-31.250%
2026-04-28	8.2000	8.4500	8.2000	8.4500	+13.423%	51	368	-34.911%
2026-04-24	7.3700	7.4500	7.3200	7.4500	+6.429%	101	317	-26.174%
2026-04-22	7.0000	7.0000	7.0000	7.0000	+1.449%	4	216	-21.429%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-0.719%	1	216	-20.290%
2026-04-16	6.9500	6.9500	6.9500	6.9500	-2.661%	1	216	-20.863%
2026-04-15	7.1400	7.1400	7.1400	7.1400	-16.000%	1	217	-22.969%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+8.974%	1	218	-35.294%
2026-04-08	7.8000	7.8000	7.8000	7.8000	-27.509%	1	217	-29.487%
2026-03-31	10.7600	10.7600	10.7600	10.7600	-7.639%	2	218	-48.885%
2026-03-27	11.9900	11.9900	11.1900	11.6500	+5.335%	7	218	-52.790%
2026-03-26	11.1900	11.1900	11.0600	11.0600	-4.655%	25	215	-50.271%
2026-03-23	10.8000	11.6000	10.6000	11.6000	-8.010%	11	227	-52.586%
2026-03-20	12.6100	12.6100	12.6100	12.6100	+9.652%	1	226	-56.384%
2026-03-19	11.0000	12.3800	11.0000	11.5000	+15.000%	47	227	-52.174%
2026-03-18	9.5000	10.0000	9.5000	10.0000	+10.497%	12	181	-45.000%
2026-03-17	9.0500	9.0500	9.0500	9.0500	-7.179%	5	171	-39.227%
2026-03-13	9.1000	10.0000	9.1000	9.7500	+8.575%	4	176	-43.590%
2026-03-12	8.7500	8.9800	8.4000	8.9800	+16.321%	7	174	-38.753%
2026-03-10	7.7200	7.7200	7.7200	7.7200	-23.941%	5	175	-28.756%
2026-03-09	10.1500	10.1500	10.1500	10.1500	+23.780%	2	175	-45.813%
2026-03-06	8.2500	8.2500	8.1800	8.2000	+6.494%	17	176	-32.927%
2026-03-05	8.0100	8.0100	7.7000	7.7000	-1.282%	2	190	-28.571%
2026-03-03	7.5000	8.0000	7.5000	7.8000	+48.571%	17	189	-29.487%
2026-02-26	5.7500	5.7500	5.2500	5.2500	-8.696%	3	179	+4.762%
2026-02-24	6.1000	6.1000	5.7500	5.7500	-17.622%	2	178	-4.348%
2026-02-23	6.9800	6.9800	6.9800	6.9800	-5.676%	10	178	-21.203%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+7.091%	1	178	-25.676%
2026-02-18	6.9100	6.9100	6.9100	6.9100	-14.161%	6	178	-20.405%
2026-02-17	8.1200	8.1400	8.0500	8.0500	+13.380%	20	178	-31.677%
2026-02-13	7.2000	7.2000	7.1000	7.1000	-0.699%	9	164	-22.535%
2026-02-12	7.4000	7.4000	7.1500	7.1500	-8.333%	2	164	-23.077%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+12.230%	1	163	-29.487%
2026-02-09	7.5400	7.5400	6.9500	6.9500	-18.713%	3	162	-20.863%
2026-02-06	8.5500	8.5500	8.5500	8.5500	-5.941%	1	160	-35.673%
2026-02-05	8.7500	9.0900	8.7400	9.0900	+5.698%	8	160	-39.494%
2026-02-04	8.1000	8.6000	8.0700	8.6000	+19.444%	8	156	-36.047%
2026-02-03	7.8500	8.1500	7.2000	7.2000	-17.241%	26	149	-23.611%
2026-02-02	9.3000	9.3000	8.3000	8.7000	-5.435%	22	127	-36.782%
2026-01-30	8.0000	10.0000	8.0000	9.2000	+21.053%	21	105	-40.217%
2026-01-29	6.6900	7.6000	6.6900	7.6000	+9.353%	2	91	-27.632%
2026-01-28	6.9500	6.9500	6.9500	6.9500	-4.138%	1	91	-20.863%
2026-01-26	5.7000	7.2500	5.4700	7.2500	+6.618%	36	90	-24.138%
2026-01-21	6.8000	7.0000	6.7600	6.8000	-15.842%	9	56	-19.118%
2026-01-20	7.3300	8.0800	7.3000	8.0800	+1.000%	12	55	-31.931%
2026-01-16	8.0000	8.0000	8.0000	8.0000	+3.896%	1	44	-31.250%
2026-01-15	7.6000	7.7000	7.6000	7.7000	+3.914%	5	44	-28.571%
2026-01-14	7.4100	7.4100	7.4100	7.4100	-16.928%	1	39	-25.776%
2026-01-12	8.9200	8.9200	8.9200	8.9200	-6.105%	10	39	-38.341%
2026-01-02	9.5000	9.5000	9.5000	9.5000	-6.219%	1	30	-42.105%
2025-12-30	10.0000	10.1300	10.0000	10.1300	-2.502%	2	30	-45.706%
2025-12-29	10.1500	10.3900	10.1500	10.3900	+12.935%	20	29	-47.064%
2025-12-26	9.2000	9.2000	9.2000	9.2000	-13.696%	14	23	-40.217%
2025-12-15	10.7400	10.7400	10.3300	10.6600	-3.091%	10	16	-48.405%
2025-12-12	10.5500	11.0000	10.5500	11.0000	+4.862%	7	9	-50.000%
2025-12-11	10.4900	10.4900	10.4900	10.4900	-11.849%	1	9	-47.569%
2025-12-10	11.2900	11.9000	11.2900	11.9000	+4.846%	2	8	-53.782%
2025-11-28	11.3500	11.3500	11.3500	11.3500	-10.630%	5	8	-51.542%
2025-11-25	12.7000	12.7000	12.7000	12.7000	-7.971%	2	3	-56.693%
2025-10-27	12.9300	13.8000	12.9300	13.8000	0.000%	2	1	-60.145%