Dark

COST20260918P960
COST Sep 18 2026 960.00 Put (COST260918P00960000)
option OPRA

EOD

Jul 23, 2026

54.35+6.069%(+3.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	53.1900	54.3500	53.1900	54.3500	+6.069%	2	243	0.000%
2026-07-22	50.6000	51.2400	50.6000	51.2400	+6.884%	2	243	+6.069%
2026-07-21	51.0000	51.0000	47.6800	47.9400	+7.730%	4	245	+13.371%
2026-07-20	44.1000	44.5000	44.1000	44.5000	-1.657%	4	245	+22.135%
2026-07-17	34.1900	45.2500	33.8500	45.2500	+14.124%	58	245	+20.110%
2026-07-16	46.5000	49.6000	39.6500	39.6500	-34.625%	7	197	+37.074%
2026-07-15	53.8500	60.6500	51.1500	60.6500	+8.497%	10	195	-10.387%
2026-07-14	54.2000	55.9000	54.2000	55.9000	+14.082%	15	196	-2.773%
2026-07-13	52.6000	52.6000	49.0000	49.0000	-16.949%	6	193	+10.918%
2026-07-10	62.8500	63.0000	59.0000	59.0000	-9.231%	7	193	-7.881%
2026-07-09	61.6000	65.0000	61.4200	65.0000	+68.394%	4	193	-16.385%
2026-07-08	38.5600	38.6000	38.5600	38.6000	-5.693%	2	190	+40.803%
2026-07-07	41.4500	41.8000	40.4900	40.9300	-0.414%	13	189	+32.788%
2026-07-06	42.0000	42.0000	40.9000	41.1000	-1.321%	7	183	+32.238%
2026-07-02	44.8500	44.8500	41.6500	41.6500	-18.060%	10	179	+30.492%
2026-07-01	51.1500	51.1500	50.8300	50.8300	+8.797%	2	179	+6.925%
2026-06-30	44.3000	47.1000	44.3000	46.7200	+7.402%	6	179	+16.331%
2026-06-29	43.5000	43.5000	43.5000	43.5000	+18.529%	1	180	+24.943%
2026-06-26	37.7500	37.7500	36.7000	36.7000	-16.306%	6	181	+48.093%
2026-06-25	42.3000	43.8500	42.3000	43.8500	+19.320%	22	177	+23.945%
2026-06-24	37.6000	37.8500	35.3200	36.7500	-2.494%	50	166	+47.891%
2026-06-23	37.6900	37.6900	37.6900	37.6900	-11.213%	3	178	+44.203%
2026-06-22	42.6500	42.7500	41.5500	42.4500	-1.963%	29	175	+28.033%
2026-06-18	40.5200	43.3700	40.3300	43.3000	+22.837%	41	159	+25.520%
2026-06-17	34.4000	36.1800	34.4000	35.2500	+22.057%	7	159	+54.184%
2026-06-16	28.4500	28.8800	27.8600	28.8800	-10.588%	8	159	+88.193%
2026-06-12	36.2500	36.2500	32.3000	32.3000	-2.476%	4	157	+68.266%
2026-06-10	37.7000	37.7000	33.1200	33.1200	-16.152%	11	157	+64.100%
2026-06-09	38.3000	39.5500	38.3000	39.5000	+6.326%	4	148	+37.595%
2026-06-05	30.6500	37.1500	30.6500	37.1500	-3.856%	2	147	+46.299%
2026-06-04	34.1500	38.6400	34.1500	38.6400	-18.824%	15	145	+40.657%
2026-06-02	47.0400	47.6000	46.1200	47.6000	-11.194%	19	139	+14.181%
2026-06-01	50.1000	53.6000	50.1000	53.6000	+12.251%	11	133	+1.399%
2026-05-29	47.3000	50.8000	47.3000	47.7500	+52.070%	20	138	+13.822%
2026-05-28	31.6000	31.9000	31.4000	31.4000	-1.875%	16	135	+73.089%
2026-05-26	34.4000	34.4000	32.0000	32.0000	+32.231%	6	125	+69.844%
2026-05-22	22.8000	25.6000	22.8000	24.2000	+13.615%	21	125	+124.587%
2026-05-21	17.6000	21.6500	17.6000	21.3000	+37.864%	10	129	+155.164%
2026-05-20	16.0000	16.0000	14.5000	15.4500	+6.552%	8	129	+251.780%
2026-05-19	14.6000	14.6000	14.5000	14.5000	-10.769%	2	123	+274.828%
2026-05-18	19.2000	19.2000	15.6500	16.2500	-21.649%	9	123	+234.462%
2026-05-15	21.3500	21.7600	20.5400	20.7400	-21.290%	22	123	+162.054%
2026-05-13	24.8100	26.3500	24.7900	26.3500	-3.480%	19	129	+106.262%
2026-05-12	30.0100	30.0100	26.9100	27.3000	-18.018%	11	113	+99.084%
2026-05-11	33.3000	33.3000	33.3000	33.3000	-1.011%	3	113	+63.213%
2026-05-07	33.6400	33.6400	33.6400	33.6400	+12.508%	1	113	+61.564%
2026-05-05	29.9000	29.9000	29.9000	29.9000	+16.117%	1	113	+81.773%
2026-05-01	25.7500	25.7500	25.7500	25.7500	-12.712%	2	116	+111.068%
2026-04-30	30.7000	30.7000	29.5000	29.5000	-7.087%	4	116	+84.237%
2026-04-27	31.8400	31.8400	31.7500	31.7500	-1.885%	2	117	+71.181%
2026-04-23	32.3600	32.3600	32.3600	32.3600	-5.683%	1	116	+67.954%
2026-04-21	34.5400	34.5400	34.3100	34.3100	-2.805%	2	117	+58.409%
2026-04-17	39.9000	39.9000	35.3000	35.3000	-12.189%	11	117	+53.966%
2026-04-16	40.6100	40.6100	40.0800	40.2000	-8.219%	3	110	+35.199%
2026-04-14	46.2500	46.6000	43.8000	43.8000	+55.595%	4	111	+24.087%
2026-04-09	27.7500	31.0500	27.7500	28.1500	-24.124%	11	114	+93.073%
2026-04-08	37.1000	37.1000	37.1000	37.1000	-1.774%	1	111	+46.496%
2026-04-06	37.7700	37.7700	37.7700	37.7700	-9.641%	1	110	+43.897%
2026-04-02	41.3000	41.8000	41.3000	41.8000	-2.678%	2	110	+30.024%
2026-04-01	44.3000	44.3000	42.8500	42.9500	-3.700%	3	110	+26.542%
2026-03-31	44.6000	44.6000	44.6000	44.6000	-0.335%	1	110	+21.861%
2026-03-30	44.7500	44.7500	44.7500	44.7500	-10.410%	1	109	+21.453%
2026-03-27	50.3500	50.4500	49.7500	49.9500	+1.216%	8	109	+8.809%
2026-03-26	47.6000	49.3500	47.6000	49.3500	-3.045%	6	101	+10.132%
2026-03-25	53.4500	53.4500	50.9000	50.9000	-1.547%	4	96	+6.778%
2026-03-24	52.4500	52.5500	51.5000	51.7000	-6.000%	7	95	+5.126%
2026-03-23	53.8500	55.0000	53.1500	55.0000	+1.289%	8	94	-1.182%
2026-03-20	52.1500	54.3000	50.5500	54.3000	+1.819%	12	90	+0.092%
2026-03-19	48.7500	53.3300	48.7500	53.3300	+14.688%	15	87	+1.913%
2026-03-18	44.6200	46.5800	44.2500	46.5000	+15.014%	43	78	+16.882%
2026-03-17	41.9000	41.9000	40.3500	40.4300	-5.692%	71	67	+34.430%
2026-03-16	42.8700	42.8700	42.8700	42.8700	+0.989%	10	60	+26.779%
2026-03-13	42.4500	42.4500	42.4000	42.4500	-4.714%	8	50	+28.033%
2026-03-12	45.4500	45.4500	44.4000	44.5500	-1.980%	10	46	+21.998%
2026-03-11	45.4500	45.4500	45.4500	45.4500	-1.410%	7	46	+19.582%
2026-03-09	45.9500	46.1000	45.9500	46.1000	-4.594%	2	46	+17.896%
2026-03-06	59.0000	59.0000	48.3200	48.3200	-9.682%	5	46	+12.479%
2026-03-05	52.4000	54.9000	52.4000	53.5000	+22.706%	5	43	+1.589%
2026-03-02	42.2000	43.6000	42.2000	43.6000	-9.637%	3	44	+24.656%
2026-02-27	48.2500	48.2500	48.2500	48.2500	-7.567%	1	44	+12.642%
2026-02-20	52.2000	52.2000	52.2000	52.2000	-0.760%	1	43	+4.119%
2026-02-19	52.0000	52.6000	52.0000	52.6000	+17.805%	2	43	+3.327%
2026-02-17	44.6000	44.6500	44.6000	44.6500	-5.901%	2	42	+21.725%
2026-02-12	47.4500	47.4500	47.4500	47.4500	-10.892%	1	41	+14.542%
2026-02-11	53.2500	53.2500	53.2500	53.2500	+6.928%	1	41	+2.066%
2026-02-06	50.4000	50.4000	49.8000	49.8000	-7.778%	2	40	+9.137%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-7.928%	1	41	+0.648%
2026-02-02	58.7000	58.7000	58.6500	58.6500	-3.695%	2	42	-7.332%
2026-01-28	61.0500	61.0500	60.9000	60.9000	+13.768%	2	42	-10.755%
2026-01-26	53.5300	53.5300	53.5300	53.5300	-15.327%	1	41	+1.532%
2026-01-20	63.2200	63.2200	63.2200	63.2200	-3.259%	1	40	-14.030%
2026-01-16	65.3500	65.3500	65.3500	65.3500	-1.507%	1	40	-16.832%
2026-01-15	67.3700	67.3700	66.2000	66.3500	-15.262%	8	40	-18.086%
2026-01-08	78.5000	78.6000	78.3000	78.3000	-34.257%	20	37	-30.587%
2025-12-23	119.1000	119.1000	119.1000	119.1000	-3.990%	1	49	-54.366%
2025-12-19	124.1000	124.1000	124.0500	124.0500	+17.974%	2	49	-56.187%
2025-12-15	105.1500	105.1500	105.1500	105.1500	+20.751%	10	48	-48.312%
2025-12-03	87.0800	87.0800	87.0800	87.0800	-4.150%	1	58	-37.586%
2025-12-02	92.7100	92.7700	90.8500	90.8500	-15.864%	40	57	-40.176%
2025-11-24	107.9800	107.9800	107.9800	107.9800	+15.958%	3	63	-49.667%
2025-11-03	93.1200	93.1200	93.1200	93.1200	+11.883%	1	63	-41.634%
2025-10-20	83.2300	83.2300	83.2300	83.2300	+4.758%	1	63	-34.699%
2025-10-14	79.9000	79.9000	79.4500	79.4500	-5.585%	2	63	-31.592%
2025-10-10	80.3000	84.1500	80.3000	84.1500	+6.250%	4	63	-35.413%
2025-10-09	79.6500	79.6500	79.2000	79.2000	+0.063%	3	60	-31.376%
2025-09-24	79.1500	79.1500	79.1500	79.1500	+6.242%	1	58	-31.333%
2025-09-11	74.5000	74.5000	74.5000	74.5000	+0.337%	4	57	-27.047%
2025-09-04	74.2500	74.2500	74.2500	74.2500	-2.380%	2	56	-26.801%
2025-08-25	76.0600	76.0600	76.0600	76.0600	+6.482%	1	57	-28.543%
2025-08-21	70.8600	71.4300	70.8600	71.4300	+7.543%	43	57	-23.912%
2025-08-13	66.4200	66.4200	66.4200	66.4200	+2.897%	2	19	-18.172%
2025-08-12	64.5500	64.5500	64.5500	64.5500	-23.880%	1	17	-15.802%
2025-07-29	84.8000	84.8000	84.8000	84.8000	+6.399%	1	17	-35.908%
2025-07-18	79.7000	79.7000	79.7000	79.7000	+0.189%	1	16	-31.807%
2025-07-17	79.5500	79.5500	79.5500	79.5500	+6.994%	10	15	-31.678%
2025-07-15	74.3500	74.3500	74.3500	74.3500	+1.599%	1	5	-26.900%
2025-07-09	73.1800	73.1800	73.1800	73.1800	-1.321%	5	4	-25.731%
2025-07-02	75.7100	75.7100	74.1100	74.1600	+1.854%	15	5	-26.713%
2025-06-27	72.8100	72.8100	72.8100	72.8100	+0.664%	10	10	-25.354%
2025-06-23	78.2600	78.2600	72.3300	72.3300	0.000%	4	2	-24.858%