Dark

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

EOD

Sep 10, 2026

58.65+0.825%(+0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.2400	58.6500	56.2400	58.6500	+0.825%	2	151	0.000%
2026-09-09	57.8500	61.5000	57.8500	58.1700	+28.980%	14	326	+0.825%
2026-09-04	39.6300	46.0300	39.6300	45.1000	+27.943%	11	326	+30.044%
2026-09-03	35.2200	35.2500	35.0200	35.2500	+1.439%	10	326	+66.383%
2026-09-02	30.9900	34.7500	30.9900	34.7500	+47.558%	2	325	+68.777%
2026-09-01	20.3500	24.0000	20.3500	23.5500	-4.190%	8	326	+149.045%
2026-08-31	24.2000	26.0600	23.0000	24.5800	+1.781%	9	325	+138.609%
2026-08-28	24.4900	24.4900	24.1500	24.1500	-14.815%	8	326	+142.857%
2026-08-27	23.7300	28.3500	23.7300	28.3500	+58.824%	6	329	+106.878%
2026-08-26	18.1400	19.2000	17.8500	17.8500	+9.576%	16	331	+228.571%
2026-08-25	16.5000	17.0500	16.2900	16.2900	+13.519%	41	326	+260.037%
2026-08-24	20.0000	20.0000	14.3500	14.3500	-46.275%	30	333	+308.711%
2026-08-21	26.9000	26.9500	25.5000	26.7100	-24.845%	18	331	+119.581%
2026-08-20	32.9500	35.5400	30.6900	35.5400	+112.179%	43	327	+65.025%
2026-08-19	14.5000	16.7500	14.5000	16.7500	-13.882%	25	328	+250.149%
2026-08-18	17.3000	19.4500	17.0000	19.4500	-20.935%	36	322	+201.542%
2026-08-17	24.1000	25.5900	23.4400	24.6000	+18.554%	19	295	+138.415%
2026-08-14	22.2000	22.2500	20.7500	20.7500	-9.783%	54	290	+182.651%
2026-08-13	26.1600	26.1600	23.0000	23.0000	-18.033%	13	273	+155.000%
2026-08-12	28.1000	28.4000	27.9100	28.0600	-12.911%	27	275	+109.016%
2026-08-10	34.0500	34.0500	32.2200	32.2200	-6.064%	2	273	+82.030%
2026-08-07	34.3000	34.3000	34.3000	34.3000	-2.168%	2	272	+70.991%
2026-08-06	32.7500	35.0600	32.4000	35.0600	-7.371%	51	270	+67.285%
2026-08-05	37.7500	38.4000	37.7500	37.8500	+6.830%	31	264	+54.954%
2026-08-04	38.6500	38.9000	35.4300	35.4300	+6.396%	9	266	+65.538%
2026-08-03	28.4600	35.0500	28.4600	33.3000	+1.370%	25	265	+76.126%
2026-07-31	35.4600	35.4600	32.8500	32.8500	-0.455%	12	256	+78.539%
2026-07-30	31.5500	33.6500	30.8000	33.0000	+37.902%	22	256	+77.727%
2026-07-29	25.1000	25.2700	23.3400	23.9300	-7.104%	20	241	+145.090%
2026-07-28	22.0800	25.7900	19.5000	25.7600	-21.773%	33	240	+127.679%
2026-07-27	33.1800	33.1800	32.9300	32.9300	-39.411%	2	243	+78.105%
2026-07-23	53.1900	54.3500	53.1900	54.3500	+6.069%	2	243	+7.912%
2026-07-22	50.6000	51.2400	50.6000	51.2400	+6.884%	2	243	+14.461%
2026-07-21	51.0000	51.0000	47.6800	47.9400	+7.730%	4	245	+22.340%
2026-07-20	44.1000	44.5000	44.1000	44.5000	-1.657%	4	245	+31.798%
2026-07-17	34.1900	45.2500	33.8500	45.2500	+14.124%	58	245	+29.613%
2026-07-16	46.5000	49.6000	39.6500	39.6500	-34.625%	7	197	+47.919%
2026-07-15	53.8500	60.6500	51.1500	60.6500	+8.497%	10	195	-3.298%
2026-07-14	54.2000	55.9000	54.2000	55.9000	+14.082%	15	196	+4.919%
2026-07-13	52.6000	52.6000	49.0000	49.0000	-16.949%	6	193	+19.694%
2026-07-10	62.8500	63.0000	59.0000	59.0000	-9.231%	7	193	-0.593%
2026-07-09	61.6000	65.0000	61.4200	65.0000	+68.394%	4	193	-9.769%
2026-07-08	38.5600	38.6000	38.5600	38.6000	-5.693%	2	190	+51.943%
2026-07-07	41.4500	41.8000	40.4900	40.9300	-0.414%	13	189	+43.293%
2026-07-06	42.0000	42.0000	40.9000	41.1000	-1.321%	7	183	+42.701%
2026-07-02	44.8500	44.8500	41.6500	41.6500	-18.060%	10	179	+40.816%
2026-07-01	51.1500	51.1500	50.8300	50.8300	+8.797%	2	179	+15.385%
2026-06-30	44.3000	47.1000	44.3000	46.7200	+7.402%	6	179	+25.535%
2026-06-29	43.5000	43.5000	43.5000	43.5000	+18.529%	1	180	+34.828%
2026-06-26	37.7500	37.7500	36.7000	36.7000	-16.306%	6	181	+59.809%
2026-06-25	42.3000	43.8500	42.3000	43.8500	+19.320%	22	177	+33.751%
2026-06-24	37.6000	37.8500	35.3200	36.7500	-2.494%	50	166	+59.592%
2026-06-23	37.6900	37.6900	37.6900	37.6900	-11.213%	3	178	+55.612%
2026-06-22	42.6500	42.7500	41.5500	42.4500	-1.963%	29	175	+38.163%
2026-06-18	40.5200	43.3700	40.3300	43.3000	+22.837%	41	159	+35.450%
2026-06-17	34.4000	36.1800	34.4000	35.2500	+22.057%	7	159	+66.383%
2026-06-16	28.4500	28.8800	27.8600	28.8800	-10.588%	8	159	+103.082%
2026-06-12	36.2500	36.2500	32.3000	32.3000	-2.476%	4	157	+81.579%
2026-06-10	37.7000	37.7000	33.1200	33.1200	-16.152%	11	157	+77.083%
2026-06-09	38.3000	39.5500	38.3000	39.5000	+6.326%	4	148	+48.481%
2026-06-05	30.6500	37.1500	30.6500	37.1500	-3.856%	2	147	+57.873%
2026-06-04	34.1500	38.6400	34.1500	38.6400	-18.824%	15	145	+51.786%
2026-06-02	47.0400	47.6000	46.1200	47.6000	-11.194%	19	139	+23.214%
2026-06-01	50.1000	53.6000	50.1000	53.6000	+12.251%	11	133	+9.422%
2026-05-29	47.3000	50.8000	47.3000	47.7500	+52.070%	20	138	+22.827%
2026-05-28	31.6000	31.9000	31.4000	31.4000	-1.875%	16	135	+86.783%
2026-05-26	34.4000	34.4000	32.0000	32.0000	+32.231%	6	125	+83.281%
2026-05-22	22.8000	25.6000	22.8000	24.2000	+13.615%	21	125	+142.355%
2026-05-21	17.6000	21.6500	17.6000	21.3000	+37.864%	10	129	+175.352%
2026-05-20	16.0000	16.0000	14.5000	15.4500	+6.552%	8	129	+279.612%
2026-05-19	14.6000	14.6000	14.5000	14.5000	-10.769%	2	123	+304.483%
2026-05-18	19.2000	19.2000	15.6500	16.2500	-21.649%	9	123	+260.923%
2026-05-15	21.3500	21.7600	20.5400	20.7400	-21.290%	22	123	+182.787%
2026-05-13	24.8100	26.3500	24.7900	26.3500	-3.480%	19	129	+122.581%
2026-05-12	30.0100	30.0100	26.9100	27.3000	-18.018%	11	113	+114.835%
2026-05-11	33.3000	33.3000	33.3000	33.3000	-1.011%	3	113	+76.126%
2026-05-07	33.6400	33.6400	33.6400	33.6400	+12.508%	1	113	+74.346%
2026-05-05	29.9000	29.9000	29.9000	29.9000	+16.117%	1	113	+96.154%
2026-05-01	25.7500	25.7500	25.7500	25.7500	-12.712%	2	116	+127.767%
2026-04-30	30.7000	30.7000	29.5000	29.5000	-7.087%	4	116	+98.814%
2026-04-27	31.8400	31.8400	31.7500	31.7500	-1.885%	2	117	+84.724%
2026-04-23	32.3600	32.3600	32.3600	32.3600	-5.683%	1	116	+81.242%
2026-04-21	34.5400	34.5400	34.3100	34.3100	-2.805%	2	117	+70.941%
2026-04-17	39.9000	39.9000	35.3000	35.3000	-12.189%	11	117	+66.147%
2026-04-16	40.6100	40.6100	40.0800	40.2000	-8.219%	3	110	+45.896%
2026-04-14	46.2500	46.6000	43.8000	43.8000	+55.595%	4	111	+33.904%
2026-04-09	27.7500	31.0500	27.7500	28.1500	-24.124%	11	114	+108.348%
2026-04-08	37.1000	37.1000	37.1000	37.1000	-1.774%	1	111	+58.086%
2026-04-06	37.7700	37.7700	37.7700	37.7700	-9.641%	1	110	+55.282%
2026-04-02	41.3000	41.8000	41.3000	41.8000	-2.678%	2	110	+40.311%
2026-04-01	44.3000	44.3000	42.8500	42.9500	-3.700%	3	110	+36.554%
2026-03-31	44.6000	44.6000	44.6000	44.6000	-0.335%	1	110	+31.502%
2026-03-30	44.7500	44.7500	44.7500	44.7500	-10.410%	1	109	+31.061%
2026-03-27	50.3500	50.4500	49.7500	49.9500	+1.216%	8	109	+17.417%
2026-03-26	47.6000	49.3500	47.6000	49.3500	-3.045%	6	101	+18.845%
2026-03-25	53.4500	53.4500	50.9000	50.9000	-1.547%	4	96	+15.226%
2026-03-24	52.4500	52.5500	51.5000	51.7000	-6.000%	7	95	+13.443%
2026-03-23	53.8500	55.0000	53.1500	55.0000	+1.289%	8	94	+6.636%
2026-03-20	52.1500	54.3000	50.5500	54.3000	+1.819%	12	90	+8.011%
2026-03-19	48.7500	53.3300	48.7500	53.3300	+14.688%	15	87	+9.976%
2026-03-18	44.6200	46.5800	44.2500	46.5000	+15.014%	43	78	+26.129%
2026-03-17	41.9000	41.9000	40.3500	40.4300	-5.692%	71	67	+45.066%
2026-03-16	42.8700	42.8700	42.8700	42.8700	+0.989%	10	60	+36.809%
2026-03-13	42.4500	42.4500	42.4000	42.4500	-4.714%	8	50	+38.163%
2026-03-12	45.4500	45.4500	44.4000	44.5500	-1.980%	10	46	+31.650%
2026-03-11	45.4500	45.4500	45.4500	45.4500	-1.410%	7	46	+29.043%
2026-03-09	45.9500	46.1000	45.9500	46.1000	-4.594%	2	46	+27.223%
2026-03-06	59.0000	59.0000	48.3200	48.3200	-9.682%	5	46	+21.378%
2026-03-05	52.4000	54.9000	52.4000	53.5000	+22.706%	5	43	+9.626%
2026-03-02	42.2000	43.6000	42.2000	43.6000	-9.637%	3	44	+34.518%
2026-02-27	48.2500	48.2500	48.2500	48.2500	-7.567%	1	44	+21.554%
2026-02-20	52.2000	52.2000	52.2000	52.2000	-0.760%	1	43	+12.356%
2026-02-19	52.0000	52.6000	52.0000	52.6000	+17.805%	2	43	+11.502%
2026-02-17	44.6000	44.6500	44.6000	44.6500	-5.901%	2	42	+31.355%
2026-02-12	47.4500	47.4500	47.4500	47.4500	-10.892%	1	41	+23.604%
2026-02-11	53.2500	53.2500	53.2500	53.2500	+6.928%	1	41	+10.141%
2026-02-06	50.4000	50.4000	49.8000	49.8000	-7.778%	2	40	+17.771%
2026-02-03	54.0000	54.0000	54.0000	54.0000	-7.928%	1	41	+8.611%
2026-02-02	58.7000	58.7000	58.6500	58.6500	-3.695%	2	42	0.000%
2026-01-28	61.0500	61.0500	60.9000	60.9000	+13.768%	2	42	-3.695%
2026-01-26	53.5300	53.5300	53.5300	53.5300	-15.327%	1	41	+9.565%
2026-01-20	63.2200	63.2200	63.2200	63.2200	-3.259%	1	40	-7.229%
2026-01-16	65.3500	65.3500	65.3500	65.3500	-1.507%	1	40	-10.252%
2026-01-15	67.3700	67.3700	66.2000	66.3500	-15.262%	8	40	-11.605%
2026-01-08	78.5000	78.6000	78.3000	78.3000	-34.257%	20	37	-25.096%
2025-12-23	119.1000	119.1000	119.1000	119.1000	-3.990%	1	49	-50.756%
2025-12-19	124.1000	124.1000	124.0500	124.0500	+17.974%	2	49	-52.721%
2025-12-15	105.1500	105.1500	105.1500	105.1500	+20.751%	10	48	-44.223%
2025-12-03	87.0800	87.0800	87.0800	87.0800	-4.150%	1	58	-32.648%
2025-12-02	92.7100	92.7700	90.8500	90.8500	-15.864%	40	57	-35.443%
2025-11-24	107.9800	107.9800	107.9800	107.9800	+15.958%	3	63	-45.684%
2025-11-03	93.1200	93.1200	93.1200	93.1200	+11.883%	1	63	-37.017%
2025-10-20	83.2300	83.2300	83.2300	83.2300	+4.758%	1	63	-29.533%
2025-10-14	79.9000	79.9000	79.4500	79.4500	-5.585%	2	63	-26.180%
2025-10-10	80.3000	84.1500	80.3000	84.1500	+6.250%	4	63	-30.303%
2025-10-09	79.6500	79.6500	79.2000	79.2000	+0.063%	3	60	-25.947%
2025-09-24	79.1500	79.1500	79.1500	79.1500	+6.242%	1	58	-25.900%
2025-09-11	74.5000	74.5000	74.5000	74.5000	+0.337%	4	57	-21.275%
2025-09-04	74.2500	74.2500	74.2500	74.2500	-2.380%	2	56	-21.010%
2025-08-25	76.0600	76.0600	76.0600	76.0600	+6.482%	1	57	-22.890%
2025-08-21	70.8600	71.4300	70.8600	71.4300	+7.543%	43	57	-17.892%
2025-08-13	66.4200	66.4200	66.4200	66.4200	+2.897%	2	19	-11.698%
2025-08-12	64.5500	64.5500	64.5500	64.5500	-23.880%	1	17	-9.140%
2025-07-29	84.8000	84.8000	84.8000	84.8000	+6.399%	1	17	-30.837%
2025-07-18	79.7000	79.7000	79.7000	79.7000	+0.189%	1	16	-26.412%
2025-07-17	79.5500	79.5500	79.5500	79.5500	+6.994%	10	15	-26.273%
2025-07-15	74.3500	74.3500	74.3500	74.3500	+1.599%	1	5	-21.116%
2025-07-09	73.1800	73.1800	73.1800	73.1800	-1.321%	5	4	-19.855%
2025-07-02	75.7100	75.7100	74.1100	74.1600	+1.854%	15	5	-20.914%
2025-06-27	72.8100	72.8100	72.8100	72.8100	+0.664%	10	10	-19.448%
2025-06-23	78.2600	78.2600	72.3300	72.3300	0.000%	4	2	-18.913%