Dark

COST20260918P760
COST Sep 18 2026 760.00 Put (COST260918P00760000)
option OPRA

Inactive

Jul 15, 2026

1.25-11.348%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.2500	1.2500	1.2500	1.2500	-11.348%	1	428	0.000%
2026-07-13	1.4100	1.4100	1.4100	1.4100	-40.756%	1	428	-11.348%
2026-07-10	1.8500	2.3800	1.8500	2.3800	+23.958%	3	428	-47.479%
2026-07-09	1.9200	1.9200	1.9200	1.9200	+32.414%	1	428	-34.896%
2026-07-02	1.6000	1.6000	1.3000	1.4500	-17.143%	13	424	-13.793%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+16.667%	4	424	-28.571%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+7.914%	5	424	-16.667%
2026-06-26	1.3400	1.3900	1.3400	1.3900	-29.798%	2	419	-10.072%
2026-06-18	1.8800	1.9800	1.8800	1.9800	+1.538%	2	416	-36.869%
2026-06-17	1.7900	1.9500	1.7900	1.9500	+21.875%	3	416	-35.897%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-28.251%	3	416	-21.875%
2026-06-12	2.4100	2.4100	2.2300	2.2300	-15.209%	10	419	-43.946%
2026-06-08	2.6300	2.6300	2.6300	2.6300	-23.768%	1	423	-52.471%
2026-06-02	3.4500	3.4500	3.4500	3.4500	0.000%	1	424	-63.768%
2026-06-01	3.6000	3.6000	3.3200	3.4500	+1.471%	17	423	-63.768%
2026-05-29	3.5400	3.5400	3.4000	3.4000	+5.263%	7	419	-63.235%
2026-05-26	3.3500	3.3800	2.9300	3.2300	+84.571%	30	419	-61.300%
2026-05-21	1.7500	1.7500	1.7500	1.7500	-17.453%	1	419	-28.571%
2026-05-20	2.1200	2.1200	2.1200	2.1200	-17.829%	1	419	-41.038%
2026-05-14	2.2500	2.5800	2.2500	2.5800	-20.615%	5	418	-51.550%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-7.670%	2	417	-61.538%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-9.744%	2	417	-64.489%
2026-04-29	4.1500	4.1500	3.6500	3.9000	-20.408%	8	415	-67.949%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+3.158%	1	416	-74.490%
2026-04-15	4.8500	4.8500	4.7500	4.7500	-14.105%	8	416	-73.684%
2026-04-14	5.5300	5.5300	5.5300	5.5300	+14.021%	1	416	-77.396%
2026-04-08	5.6500	5.6500	4.8500	4.8500	-14.912%	21	416	-74.227%
2026-04-06	5.6500	5.7000	5.6500	5.7000	-22.449%	40	395	-78.070%
2026-03-31	7.1500	7.3500	7.1500	7.3500	0.000%	40	355	-82.993%
2026-03-30	7.3000	7.3500	7.3000	7.3500	-2.649%	15	320	-82.993%
2026-03-25	7.5500	7.5500	7.5500	7.5500	-0.264%	20	313	-83.444%
2026-03-19	7.6000	7.6000	7.5700	7.5700	-6.543%	3	302	-83.487%
2026-03-09	8.1000	8.1000	8.1000	8.1000	-10.000%	5	300	-84.568%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+11.111%	1	300	-86.111%
2026-02-18	7.9000	8.1000	7.9000	8.1000	-5.374%	3	300	-84.568%
2026-02-12	8.5600	8.5600	8.5600	8.5600	-32.332%	1	299	-85.397%
2026-01-30	12.5000	12.6500	12.5000	12.6500	+38.251%	4	299	-90.119%
2026-01-27	9.1500	9.1500	9.1500	9.1500	-5.670%	2	299	-86.339%
2026-01-23	9.6500	9.7000	9.6500	9.7000	-13.393%	2	301	-87.113%
2026-01-16	11.3500	11.3500	11.2000	11.2000	-10.757%	2	299	-88.839%
2026-01-12	14.2500	14.2500	12.5500	12.5500	-12.544%	4	299	-90.040%
2026-01-08	15.2100	15.2100	14.3000	14.3500	-30.843%	45	300	-91.289%
2026-01-05	20.3200	21.0500	20.3200	20.7500	-11.627%	7	289	-93.976%
2026-01-02	23.4800	23.4800	23.4800	23.4800	-8.281%	1	289	-94.676%
2025-12-19	25.5300	26.6000	24.9100	25.6000	+7.113%	25	289	-95.117%
2025-12-15	23.5000	23.9000	23.5000	23.9000	-4.208%	2	276	-94.770%
2025-12-12	25.3200	25.3200	24.9500	24.9500	-0.598%	5	276	-94.990%
2025-12-11	25.1000	25.1000	25.1000	25.1000	+10.524%	1	276	-95.020%
2025-12-10	22.7100	22.7100	22.7100	22.7100	-3.362%	1	276	-94.496%
2025-12-08	23.5000	23.5000	23.5000	23.5000	+6.818%	1	276	-94.681%
2025-12-05	22.0000	22.0000	22.0000	22.0000	-20.692%	2	275	-94.318%
2025-11-21	27.7400	27.7400	27.7400	27.7400	+1.612%	8	275	-95.494%
2025-11-20	26.9500	27.3500	26.7000	27.3000	-1.194%	12	275	-95.421%
2025-11-19	28.0400	29.3000	27.6300	27.6300	+24.180%	17	274	-95.476%
2025-11-13	22.2500	22.2500	22.2500	22.2500	+1.367%	3	276	-94.382%
2025-11-11	22.0000	22.0000	21.9500	21.9500	-0.454%	3	276	-94.305%
2025-11-06	22.0500	22.0500	22.0500	22.0500	+6.265%	2	274	-94.331%
2025-11-03	20.7500	20.7500	20.7500	20.7500	+3.750%	3	272	-93.976%
2025-10-27	20.0000	20.0000	20.0000	20.0000	+10.497%	1	271	-93.750%
2025-10-23	18.1000	18.1000	18.1000	18.1000	-3.979%	1	271	-93.094%
2025-10-22	18.8500	18.8500	18.8500	18.8500	+7.407%	1	270	-93.369%
2025-10-16	17.5500	17.5500	17.5500	17.5500	-19.273%	1	271	-92.877%
2025-10-08	21.8000	21.8000	21.7400	21.7400	-4.229%	2	270	-94.250%
2025-10-06	22.7000	22.7000	22.7000	22.7000	+5.581%	1	270	-94.493%
2025-10-02	21.9000	21.9000	21.5000	21.5000	-0.693%	7	270	-94.186%
2025-10-01	21.8000	21.8000	21.6500	21.6500	+8.250%	3	272	-94.226%
2025-09-30	20.0000	20.0000	20.0000	20.0000	-8.884%	1	270	-93.750%
2025-09-29	23.0000	23.6000	21.9500	21.9500	+1.620%	8	270	-94.305%
2025-09-26	22.6000	22.6000	21.5500	21.6000	+6.090%	4	270	-94.213%
2025-09-25	20.3600	20.3600	20.3600	20.3600	+2.055%	1	268	-93.861%
2025-09-23	20.7500	20.8000	19.9500	19.9500	-0.250%	4	268	-93.734%
2025-09-22	20.0400	20.0400	20.0000	20.0000	+16.959%	7	271	-93.750%
2025-09-15	17.1000	17.1000	17.1000	17.1000	-1.724%	1	269	-92.690%
2025-09-12	17.4000	17.4000	17.4000	17.4000	-7.447%	1	269	-92.816%
2025-09-10	18.8000	18.8000	18.8000	18.8000	+8.671%	1	269	-93.351%
2025-09-08	17.3000	17.3000	17.3000	17.3000	-6.436%	2	269	-92.775%
2025-09-05	18.4900	18.4900	18.4900	18.4900	-13.396%	4	269	-93.240%
2025-09-02	21.3500	21.3500	21.3500	21.3500	+4.146%	2	269	-94.145%
2025-08-27	20.5000	20.5000	20.5000	20.5000	-3.529%	2	269	-93.902%
2025-08-26	21.2500	21.2500	21.2500	21.2500	+8.974%	5	268	-94.118%
2025-08-22	19.5000	19.5000	19.5000	19.5000	+5.978%	2	268	-93.590%
2025-08-21	18.5000	18.5000	18.4000	18.4000	+10.180%	4	266	-93.207%
2025-08-19	16.7000	16.7000	16.7000	16.7000	-7.479%	1	266	-92.515%
2025-08-18	17.8500	18.0500	17.5000	18.0500	+0.278%	12	266	-93.075%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+8.761%	1	258	-93.056%
2025-08-12	16.5500	16.5500	16.5500	16.5500	-7.438%	2	258	-92.447%
2025-08-08	17.6500	17.8800	17.5000	17.8800	+1.188%	7	256	-93.009%
2025-08-07	17.6700	17.6700	17.6700	17.6700	-8.729%	3	251	-92.926%
2025-08-06	20.2000	20.2000	19.3600	19.3600	-10.370%	122	248	-93.543%
2025-08-05	21.7500	21.8000	21.3500	21.6000	-11.475%	155	132	-94.213%
2025-07-30	24.4000	24.4000	24.4000	24.4000	+7.774%	1	10	-94.877%
2025-07-28	23.1800	23.1800	22.6400	22.6400	+1.343%	3	10	-94.479%
2025-07-16	22.3400	22.3400	22.3400	22.3400	+5.377%	1	10	-94.405%
2025-07-15	20.5000	21.2000	20.0000	21.2000	+7.071%	7	9	-94.104%
2025-07-14	19.8000	19.8000	19.8000	19.8000	-5.714%	1	2	-93.687%
2025-07-09	21.0000	21.0000	21.0000	21.0000	-16.168%	1	3	-94.048%
2025-06-17	25.0500	25.0500	25.0500	25.0500	+3.512%	1	2	-95.010%
2025-06-06	24.2000	24.2000	24.2000	24.2000	0.000%	2	1	-94.835%