Dark

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

EOD

Sep 10, 2026

0.0400-42.857%(-0.0300)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1200	0.0200	0.0400	-42.857%	134	568	0.000%
2026-09-09	0.0300	0.0700	0.0300	0.0700	-53.333%	45	588	-42.857%
2026-09-08	0.1000	0.1500	0.0300	0.1500	+150.000%	28	593	-73.333%
2026-09-04	0.0900	0.0900	0.0400	0.0600	-14.286%	9	577	-33.333%
2026-09-02	0.0700	0.0700	0.0700	0.0700	+16.667%	5	577	-42.857%
2026-08-31	0.1900	0.1900	0.0600	0.0600	-62.500%	2	582	-33.333%
2026-08-28	0.0500	0.1600	0.0500	0.1600	+77.778%	6	582	-75.000%
2026-08-27	0.0800	0.0900	0.0800	0.0900	+28.571%	6	583	-55.556%
2026-08-24	0.1700	0.1900	0.0700	0.0700	-30.000%	98	579	-42.857%
2026-08-21	0.1400	0.2400	0.1000	0.1000	-33.333%	225	567	-60.000%
2026-08-20	0.6700	0.6700	0.1100	0.1500	+25.000%	16	590	-73.333%
2026-08-17	0.0700	0.1200	0.0700	0.1200	+33.333%	4	589	-66.667%
2026-08-14	0.1100	0.1100	0.0900	0.0900	-59.091%	2	587	-55.556%
2026-08-10	0.2500	0.2600	0.2200	0.2200	-12.000%	19	587	-81.818%
2026-08-07	0.2500	0.2600	0.2500	0.2500	0.000%	26	587	-84.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-81.752%	80	587	-84.000%
2026-08-03	0.9800	1.3700	0.9700	1.3700	+85.135%	3	643	-97.080%
2026-07-31	5.1100	5.1100	0.7200	0.7400	+27.586%	233	640	-94.595%
2026-07-30	2.3300	2.3300	0.5500	0.5800	+5.455%	103	841	-93.103%
2026-07-28	0.8700	0.8800	0.5500	0.5500	-14.063%	264	916	-92.727%
2026-07-27	0.9400	0.9400	0.6300	0.6400	+4.918%	15	668	-93.750%
2026-07-24	1.3600	1.3800	0.6100	0.6100	-51.200%	229	655	-93.443%
2026-07-15	1.2500	1.2500	1.2500	1.2500	-11.348%	1	428	-96.800%
2026-07-13	1.4100	1.4100	1.4100	1.4100	-40.756%	1	428	-97.163%
2026-07-10	1.8500	2.3800	1.8500	2.3800	+23.958%	3	428	-98.319%
2026-07-09	1.9200	1.9200	1.9200	1.9200	+32.414%	1	428	-97.917%
2026-07-02	1.6000	1.6000	1.3000	1.4500	-17.143%	13	424	-97.241%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+16.667%	4	424	-97.714%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+7.914%	5	424	-97.333%
2026-06-26	1.3400	1.3900	1.3400	1.3900	-29.798%	2	419	-97.122%
2026-06-18	1.8800	1.9800	1.8800	1.9800	+1.538%	2	416	-97.980%
2026-06-17	1.7900	1.9500	1.7900	1.9500	+21.875%	3	416	-97.949%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-28.251%	3	416	-97.500%
2026-06-12	2.4100	2.4100	2.2300	2.2300	-15.209%	10	419	-98.206%
2026-06-08	2.6300	2.6300	2.6300	2.6300	-23.768%	1	423	-98.479%
2026-06-02	3.4500	3.4500	3.4500	3.4500	0.000%	1	424	-98.841%
2026-06-01	3.6000	3.6000	3.3200	3.4500	+1.471%	17	423	-98.841%
2026-05-29	3.5400	3.5400	3.4000	3.4000	+5.263%	7	419	-98.824%
2026-05-26	3.3500	3.3800	2.9300	3.2300	+84.571%	30	419	-98.762%
2026-05-21	1.7500	1.7500	1.7500	1.7500	-17.453%	1	419	-97.714%
2026-05-20	2.1200	2.1200	2.1200	2.1200	-17.829%	1	419	-98.113%
2026-05-14	2.2500	2.5800	2.2500	2.5800	-20.615%	5	418	-98.450%
2026-05-01	3.2500	3.2500	3.2500	3.2500	-7.670%	2	417	-98.769%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-9.744%	2	417	-98.864%
2026-04-29	4.1500	4.1500	3.6500	3.9000	-20.408%	8	415	-98.974%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+3.158%	1	416	-99.184%
2026-04-15	4.8500	4.8500	4.7500	4.7500	-14.105%	8	416	-99.158%
2026-04-14	5.5300	5.5300	5.5300	5.5300	+14.021%	1	416	-99.277%
2026-04-08	5.6500	5.6500	4.8500	4.8500	-14.912%	21	416	-99.175%
2026-04-06	5.6500	5.7000	5.6500	5.7000	-22.449%	40	395	-99.298%
2026-03-31	7.1500	7.3500	7.1500	7.3500	0.000%	40	355	-99.456%
2026-03-30	7.3000	7.3500	7.3000	7.3500	-2.649%	15	320	-99.456%
2026-03-25	7.5500	7.5500	7.5500	7.5500	-0.264%	20	313	-99.470%
2026-03-19	7.6000	7.6000	7.5700	7.5700	-6.543%	3	302	-99.472%
2026-03-09	8.1000	8.1000	8.1000	8.1000	-10.000%	5	300	-99.506%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+11.111%	1	300	-99.556%
2026-02-18	7.9000	8.1000	7.9000	8.1000	-5.374%	3	300	-99.506%
2026-02-12	8.5600	8.5600	8.5600	8.5600	-32.332%	1	299	-99.533%
2026-01-30	12.5000	12.6500	12.5000	12.6500	+38.251%	4	299	-99.684%
2026-01-27	9.1500	9.1500	9.1500	9.1500	-5.670%	2	299	-99.563%
2026-01-23	9.6500	9.7000	9.6500	9.7000	-13.393%	2	301	-99.588%
2026-01-16	11.3500	11.3500	11.2000	11.2000	-10.757%	2	299	-99.643%
2026-01-12	14.2500	14.2500	12.5500	12.5500	-12.544%	4	299	-99.681%
2026-01-08	15.2100	15.2100	14.3000	14.3500	-30.843%	45	300	-99.721%
2026-01-05	20.3200	21.0500	20.3200	20.7500	-11.627%	7	289	-99.807%
2026-01-02	23.4800	23.4800	23.4800	23.4800	-8.281%	1	289	-99.830%
2025-12-19	25.5300	26.6000	24.9100	25.6000	+7.113%	25	289	-99.844%
2025-12-15	23.5000	23.9000	23.5000	23.9000	-4.208%	2	276	-99.833%
2025-12-12	25.3200	25.3200	24.9500	24.9500	-0.598%	5	276	-99.840%
2025-12-11	25.1000	25.1000	25.1000	25.1000	+10.524%	1	276	-99.841%
2025-12-10	22.7100	22.7100	22.7100	22.7100	-3.362%	1	276	-99.824%
2025-12-08	23.5000	23.5000	23.5000	23.5000	+6.818%	1	276	-99.830%
2025-12-05	22.0000	22.0000	22.0000	22.0000	-20.692%	2	275	-99.818%
2025-11-21	27.7400	27.7400	27.7400	27.7400	+1.612%	8	275	-99.856%
2025-11-20	26.9500	27.3500	26.7000	27.3000	-1.194%	12	275	-99.853%
2025-11-19	28.0400	29.3000	27.6300	27.6300	+24.180%	17	274	-99.855%
2025-11-13	22.2500	22.2500	22.2500	22.2500	+1.367%	3	276	-99.820%
2025-11-11	22.0000	22.0000	21.9500	21.9500	-0.454%	3	276	-99.818%
2025-11-06	22.0500	22.0500	22.0500	22.0500	+6.265%	2	274	-99.819%
2025-11-03	20.7500	20.7500	20.7500	20.7500	+3.750%	3	272	-99.807%
2025-10-27	20.0000	20.0000	20.0000	20.0000	+10.497%	1	271	-99.800%
2025-10-23	18.1000	18.1000	18.1000	18.1000	-3.979%	1	271	-99.779%
2025-10-22	18.8500	18.8500	18.8500	18.8500	+7.407%	1	270	-99.788%
2025-10-16	17.5500	17.5500	17.5500	17.5500	-19.273%	1	271	-99.772%
2025-10-08	21.8000	21.8000	21.7400	21.7400	-4.229%	2	270	-99.816%
2025-10-06	22.7000	22.7000	22.7000	22.7000	+5.581%	1	270	-99.824%
2025-10-02	21.9000	21.9000	21.5000	21.5000	-0.693%	7	270	-99.814%
2025-10-01	21.8000	21.8000	21.6500	21.6500	+8.250%	3	272	-99.815%
2025-09-30	20.0000	20.0000	20.0000	20.0000	-8.884%	1	270	-99.800%
2025-09-29	23.0000	23.6000	21.9500	21.9500	+1.620%	8	270	-99.818%
2025-09-26	22.6000	22.6000	21.5500	21.6000	+6.090%	4	270	-99.815%
2025-09-25	20.3600	20.3600	20.3600	20.3600	+2.055%	1	268	-99.804%
2025-09-23	20.7500	20.8000	19.9500	19.9500	-0.250%	4	268	-99.799%
2025-09-22	20.0400	20.0400	20.0000	20.0000	+16.959%	7	271	-99.800%
2025-09-15	17.1000	17.1000	17.1000	17.1000	-1.724%	1	269	-99.766%
2025-09-12	17.4000	17.4000	17.4000	17.4000	-7.447%	1	269	-99.770%
2025-09-10	18.8000	18.8000	18.8000	18.8000	+8.671%	1	269	-99.787%
2025-09-08	17.3000	17.3000	17.3000	17.3000	-6.436%	2	269	-99.769%
2025-09-05	18.4900	18.4900	18.4900	18.4900	-13.396%	4	269	-99.784%
2025-09-02	21.3500	21.3500	21.3500	21.3500	+4.146%	2	269	-99.813%
2025-08-27	20.5000	20.5000	20.5000	20.5000	-3.529%	2	269	-99.805%
2025-08-26	21.2500	21.2500	21.2500	21.2500	+8.974%	5	268	-99.812%
2025-08-22	19.5000	19.5000	19.5000	19.5000	+5.978%	2	268	-99.795%
2025-08-21	18.5000	18.5000	18.4000	18.4000	+10.180%	4	266	-99.783%
2025-08-19	16.7000	16.7000	16.7000	16.7000	-7.479%	1	266	-99.760%
2025-08-18	17.8500	18.0500	17.5000	18.0500	+0.278%	12	266	-99.778%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+8.761%	1	258	-99.778%
2025-08-12	16.5500	16.5500	16.5500	16.5500	-7.438%	2	258	-99.758%
2025-08-08	17.6500	17.8800	17.5000	17.8800	+1.188%	7	256	-99.776%
2025-08-07	17.6700	17.6700	17.6700	17.6700	-8.729%	3	251	-99.774%
2025-08-06	20.2000	20.2000	19.3600	19.3600	-10.370%	122	248	-99.793%
2025-08-05	21.7500	21.8000	21.3500	21.6000	-11.475%	155	132	-99.815%
2025-07-30	24.4000	24.4000	24.4000	24.4000	+7.774%	1	10	-99.836%
2025-07-28	23.1800	23.1800	22.6400	22.6400	+1.343%	3	10	-99.823%
2025-07-16	22.3400	22.3400	22.3400	22.3400	+5.377%	1	10	-99.821%
2025-07-15	20.5000	21.2000	20.0000	21.2000	+7.071%	7	9	-99.811%
2025-07-14	19.8000	19.8000	19.8000	19.8000	-5.714%	1	2	-99.798%
2025-07-09	21.0000	21.0000	21.0000	21.0000	-16.168%	1	3	-99.810%
2025-06-17	25.0500	25.0500	25.0500	25.0500	+3.512%	1	2	-99.840%
2025-06-06	24.2000	24.2000	24.2000	24.2000	0.000%	2	1	-99.835%