Dark

COPX20270115P80
COPX Jan 15 2027 80.00 Put (COPX270115P00080000)
option OPRA

EOD

Aug 4, 2026

8.30-30.833%(-3.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.3000	8.3000	8.3000	8.3000	-30.833%	1	1,946	0.000%
2026-07-28	12.0000	12.0000	12.0000	12.0000	+17.647%	1	1,946	-30.833%
2026-07-22	9.6100	10.2000	9.6000	10.2000	-22.256%	34	1,945	-18.627%
2026-07-17	13.1200	13.1200	13.1200	13.1200	+12.329%	5	1,930	-36.738%
2026-07-16	11.5000	11.8800	11.5000	11.6800	+2.546%	7	1,925	-28.938%
2026-07-14	10.6000	11.3900	10.5000	11.3900	-8.880%	153	1,919	-27.129%
2026-07-09	12.5000	12.5000	12.5000	12.5000	+0.402%	5	1,769	-33.600%
2026-07-07	12.4500	12.4500	12.4500	12.4500	+0.403%	1	1,769	-33.333%
2026-06-26	12.4100	12.4100	12.4000	12.4000	+17.313%	4	1,769	-33.065%
2026-06-23	10.5700	10.5700	10.5700	10.5700	+30.494%	1	1,769	-21.476%
2026-06-17	8.1000	8.1000	8.1000	8.1000	-13.090%	1	1,769	+2.469%
2026-06-12	9.6000	9.6000	9.3200	9.3200	-16.036%	14	1,769	-10.944%
2026-06-11	11.7500	11.9000	11.1000	11.1000	-7.807%	42	1,765	-25.225%
2026-06-10	12.0300	12.0400	12.0300	12.0400	+0.753%	2	1,763	-31.063%
2026-06-09	10.8000	11.9500	10.8000	11.9500	+10.138%	2	1,761	-30.544%
2026-06-08	10.3000	10.8500	10.3000	10.8500	-9.583%	6	1,762	-23.502%
2026-06-05	9.6500	12.0000	9.6500	12.0000	+41.176%	15	1,757	-30.833%
2026-06-04	8.3400	8.5000	8.3400	8.5000	+3.532%	4	1,746	-2.353%
2026-06-03	8.2100	8.2100	8.2100	8.2100	+2.625%	1	1,744	+1.096%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-14.621%	1	1,743	+3.750%
2026-06-01	9.3300	9.3700	9.3300	9.3700	-2.902%	2	1,743	-11.419%
2026-05-28	9.3500	9.6500	9.3500	9.6500	-8.095%	2	1,743	-13.990%
2026-05-22	10.5000	10.5000	10.5000	10.5000	-1.869%	1	1,741	-20.952%
2026-05-21	10.7000	10.7000	10.7000	10.7000	-6.794%	2	1,739	-22.430%
2026-05-20	11.4800	11.4800	11.4800	11.4800	-8.889%	1	1,739	-27.700%
2026-05-19	12.5300	12.6000	12.2500	12.6000	+7.052%	8	1,730	-34.127%
2026-05-18	11.7700	11.7700	11.7700	11.7700	+5.466%	1	1,730	-29.482%
2026-05-15	11.1600	11.1600	11.1600	11.1600	+22.907%	5	1,730	-25.627%
2026-05-14	9.0500	9.0800	9.0500	9.0800	+5.951%	6	1,730	-8.590%
2026-05-12	9.5000	9.5000	8.5700	8.5700	-9.789%	3	1,724	-3.151%
2026-05-11	9.5000	9.5000	9.5000	9.5000	-19.011%	2	1,724	-12.632%
2026-05-06	11.8400	11.8400	11.7300	11.7300	-15.000%	13	1,724	-29.241%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-0.719%	2	1,724	-39.855%
2026-05-04	13.8000	13.9000	13.8000	13.9000	+8.594%	63	1,726	-40.288%
2026-05-01	12.8000	12.8000	12.8000	12.8000	-1.538%	2	1,666	-35.156%
2026-04-30	13.3000	13.4000	13.0000	13.0000	-2.840%	37	1,666	-36.154%
2026-04-28	13.3000	13.3800	13.3000	13.3800	+13.390%	14	1,633	-37.967%
2026-04-23	11.8000	11.8000	11.8000	11.8000	0.000%	1	1,620	-29.661%
2026-04-22	11.8000	11.8000	11.8000	11.8000	-1.667%	1	1,619	-29.661%
2026-04-21	11.5000	12.0000	11.5000	12.0000	-5.660%	2	1,618	-30.833%
2026-04-10	12.0000	12.7200	12.0000	12.7200	-17.403%	10	1,618	-34.748%
2026-04-02	15.3000	15.4000	15.3000	15.4000	+6.870%	4	1,617	-46.104%
2026-04-01	14.4100	14.4100	14.4100	14.4100	-17.610%	1	1,617	-42.401%
2026-03-27	17.8400	17.8400	17.4900	17.4900	-2.833%	3	1,618	-52.544%
2026-03-26	18.0000	18.0000	18.0000	18.0000	0.000%	1	1,616	-53.889%
2026-03-23	18.0000	18.0000	18.0000	18.0000	+1.580%	1	1,616	-53.889%
2026-03-19	19.4000	19.4000	17.7200	17.7200	+16.579%	3	1,616	-53.160%
2026-03-18	15.4000	15.4000	15.2000	15.2000	+2.013%	11	1,615	-45.395%
2026-03-16	14.6000	14.9000	14.6000	14.9000	-3.871%	14	1,604	-44.295%
2026-03-13	14.2000	15.5000	14.2000	15.5000	+11.111%	45	1,590	-46.452%
2026-03-12	13.9500	13.9500	13.9500	13.9500	+7.308%	1	1,582	-40.502%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-14.417%	1	1,581	-36.154%
2026-03-09	15.1900	15.1900	15.1900	15.1900	+15.513%	1	1,581	-45.359%
2026-03-06	13.1500	13.1500	13.1500	13.1500	+16.166%	3	1,582	-36.882%
2026-03-04	11.0000	11.3200	11.0000	11.3200	-2.414%	11	1,582	-26.678%
2026-03-03	11.1000	12.5500	11.1000	11.6000	+22.105%	9	1,573	-28.448%
2026-03-02	9.2400	9.5000	9.2400	9.5000	+5.556%	3	1,568	-12.632%
2026-02-27	9.0000	9.0000	9.0000	9.0000	-4.255%	3	1,567	-7.778%
2026-02-26	9.4000	9.4000	9.4000	9.4000	+11.905%	10	1,567	-11.702%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-16.000%	1	1,567	-1.190%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-6.542%	5	1,567	-17.000%
2026-02-20	10.7000	10.7000	10.7000	10.7000	-17.692%	4	1,567	-22.430%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+11.111%	1	1,567	-36.154%
2026-02-12	10.7800	11.7000	10.7800	11.7000	+3.540%	10	1,566	-29.060%
2026-02-11	11.3000	11.3000	11.3000	11.3000	-19.286%	1	1,562	-26.549%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+7.280%	3	1,561	-40.714%
2026-02-04	13.0500	13.0500	13.0500	13.0500	+5.925%	3	1,558	-36.398%
2026-02-03	12.1800	12.3800	11.8000	12.3200	+6.207%	21	1,558	-32.630%
2026-02-02	14.0000	14.0000	11.6000	11.6000	-18.654%	2,033	1,544	-28.448%
2026-01-30	13.8000	14.6000	13.8000	14.2600	+18.833%	8	736	-41.795%
2026-01-29	10.3400	12.1500	10.2600	12.0000	+7.143%	149	734	-30.833%
2026-01-28	11.3000	11.4000	10.6300	11.2000	-1.926%	9	589	-25.893%
2026-01-27	11.4100	11.4200	11.4100	11.4200	+10.019%	20	580	-27.320%
2026-01-26	9.3500	10.6000	9.2700	10.3800	-7.321%	24	580	-20.039%
2026-01-23	11.4700	11.4700	11.2000	11.2000	+1.174%	17	585	-25.893%
2026-01-22	11.0700	11.0700	11.0700	11.0700	-3.739%	1	568	-25.023%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-5.505%	500	568	-27.826%
2026-01-15	12.5000	12.5000	11.6000	12.1700	-1.218%	37	70	-31.800%
2026-01-14	12.3200	12.3200	12.3200	12.3200	+1.316%	2	38	-32.630%
2026-01-13	12.1600	12.1600	12.1600	12.1600	-6.820%	1	36	-31.743%
2026-01-12	13.0500	13.0500	13.0500	13.0500	-3.333%	1	35	-36.398%
2026-01-09	14.2000	14.2000	13.5000	13.5000	+4.086%	20	34	-38.519%
2026-01-06	13.8700	13.8700	12.8900	12.9700	-14.389%	18	15	-36.006%
2025-12-30	16.1600	16.1600	15.1500	15.1500	0.000%	4	0	-45.215%