Dark

COST20261120P940
COST Nov 20 2026 940.00 Put (COST261120P00940000)
option OPRA

EOD

Sep 9, 2026

57.07+30.297%(+13.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	57.8000	57.8000	57.0700	57.0700	+30.297%	10	387	0.000%
2026-09-04	43.1100	44.7000	43.1100	43.8000	+5.086%	5	389	+30.297%
2026-09-03	42.2000	42.2000	41.6800	41.6800	-9.055%	3	389	+36.924%
2026-09-02	40.1300	45.8300	38.9500	45.8300	+21.468%	33	386	+24.525%
2026-09-01	33.7500	37.7300	32.8500	37.7300	+10.000%	8	383	+51.259%
2026-08-31	34.3000	34.3000	34.3000	34.3000	+0.882%	3	378	+66.385%
2026-08-28	35.1200	35.1200	34.0000	34.0000	-14.680%	2	375	+67.853%
2026-08-27	34.5900	39.8500	34.5900	39.8500	+33.055%	10	374	+43.212%
2026-08-26	29.5500	30.8200	29.5500	29.9500	+2.921%	61	370	+90.551%
2026-08-25	28.3000	29.1000	28.3000	29.1000	+7.380%	7	331	+96.117%
2026-08-24	30.3500	30.9000	27.1000	27.1000	-25.956%	38	332	+110.590%
2026-08-21	36.2500	37.4000	35.9000	36.6000	-11.165%	52	321	+55.929%
2026-08-20	39.7000	41.2000	38.5500	41.2000	+36.877%	11	276	+38.519%
2026-08-19	25.9500	30.1000	25.5500	30.1000	-2.903%	20	268	+89.601%
2026-08-18	30.7500	31.0000	29.0500	31.0000	-7.463%	5	266	+84.097%
2026-08-17	34.0000	34.0000	33.5000	33.5000	+5.512%	53	261	+70.358%
2026-08-14	31.7500	31.7500	31.7500	31.7500	-7.569%	2	209	+79.748%
2026-08-13	36.1500	36.1500	33.4000	34.3500	-8.644%	8	209	+66.143%
2026-08-12	40.2000	40.2000	37.3500	37.6000	-6.000%	9	208	+51.782%
2026-08-11	39.5000	41.4000	39.5000	40.0000	+1.368%	9	208	+42.675%
2026-08-10	41.6500	41.6500	39.4600	39.4600	-3.873%	7	200	+44.627%
2026-08-07	41.5000	41.5000	41.0500	41.0500	-0.845%	3	193	+39.026%
2026-08-06	41.8800	41.8800	41.0400	41.4000	+19.240%	4	190	+37.850%
2026-08-03	34.7200	34.7200	34.7200	34.7200	-12.808%	3	189	+64.372%
2026-07-31	40.4000	40.4000	39.8200	39.8200	+1.220%	4	186	+43.320%
2026-07-30	39.7500	39.9000	39.3000	39.3400	+22.746%	29	186	+45.069%
2026-07-29	32.2000	32.2000	32.0500	32.0500	-0.466%	2	174	+78.066%
2026-07-28	31.3500	32.9500	31.2500	32.2000	-41.593%	22	176	+77.236%
2026-07-23	55.1300	55.1300	55.1300	55.1300	+5.877%	3	179	+3.519%
2026-07-21	54.5000	54.5000	52.0700	52.0700	+5.512%	2	176	+9.602%
2026-07-20	49.3500	49.3500	49.3500	49.3500	-1.003%	1	174	+15.643%
2026-07-17	50.0000	50.0000	49.8500	49.8500	-12.697%	2	175	+14.483%
2026-07-15	57.1000	57.1000	57.1000	57.1000	+0.263%	2	175	-0.053%
2026-07-14	57.1000	57.1000	56.9500	56.9500	-9.875%	8	173	+0.211%
2026-07-09	58.0000	63.1900	58.0000	63.1900	+39.308%	3	167	-9.685%
2026-07-07	43.0000	45.3600	43.0000	45.3600	+5.366%	3	168	+25.816%
2026-07-06	43.0000	43.0500	43.0000	43.0500	-22.460%	3	166	+32.567%
2026-07-01	56.2000	56.2000	54.4400	55.5200	+13.794%	21	166	+2.792%
2026-06-30	50.0700	50.0700	48.7900	48.7900	+5.720%	2	161	+16.971%
2026-06-29	40.5000	46.1500	40.2500	46.1500	-0.431%	28	160	+23.662%
2026-06-25	48.3500	49.2500	46.3500	46.3500	+14.728%	12	133	+23.128%
2026-06-23	40.4000	40.4000	40.4000	40.4000	-11.248%	1	130	+41.262%
2026-06-18	45.5200	45.5200	45.5200	45.5200	+13.630%	1	129	+25.373%
2026-06-11	39.4500	40.0600	39.4500	40.0600	-7.589%	3	129	+42.461%
2026-06-08	42.4000	43.4500	42.3500	43.3500	+11.440%	20	127	+31.649%
2026-06-04	39.3000	39.3000	38.9000	38.9000	-15.287%	3	117	+46.710%
2026-06-03	45.6500	45.9200	45.6500	45.9200	-11.437%	3	114	+24.281%
2026-06-01	50.7200	52.1500	50.7200	51.8500	+0.974%	12	114	+10.068%
2026-05-29	50.5400	52.4100	50.5400	51.3500	+38.223%	8	113	+11.139%
2026-05-28	37.1000	37.1500	37.1000	37.1500	+4.795%	3	109	+53.620%
2026-05-27	35.5500	35.7000	35.3500	35.4500	-5.290%	8	106	+60.987%
2026-05-26	37.2000	37.4300	37.2000	37.4300	+24.228%	3	103	+52.471%
2026-05-22	29.8500	30.1300	29.5500	30.1300	+13.058%	9	96	+89.413%
2026-05-21	26.7000	26.7000	25.2500	26.6500	+20.862%	16	83	+114.146%
2026-05-20	21.4000	22.1000	21.3700	22.0500	+8.889%	10	83	+158.821%
2026-05-19	20.4600	20.4600	20.2500	20.2500	-23.469%	2	82	+181.827%
2026-05-15	26.7700	26.8200	26.4600	26.4600	-11.653%	6	82	+115.684%
2026-05-14	29.9500	29.9500	29.9500	29.9500	-0.663%	1	76	+90.551%
2026-05-13	30.9500	30.9500	30.1500	30.1500	-12.482%	2	69	+89.287%
2026-05-12	32.4600	34.4500	32.2000	34.4500	-14.622%	8	69	+65.660%
2026-05-11	39.2500	40.3500	39.2500	40.3500	+13.822%	7	69	+41.437%
2026-05-07	36.3500	36.3500	35.4500	35.4500	+3.625%	15	67	+60.987%
2026-05-05	34.3700	34.3700	34.2100	34.2100	-4.972%	6	54	+66.823%
2026-04-30	35.7000	36.0000	35.7000	36.0000	-3.433%	9	48	+58.528%
2026-04-27	37.2800	37.2800	37.2800	37.2800	+1.030%	20	44	+53.085%
2026-04-23	37.3500	37.3500	36.0500	36.9000	-1.600%	7	44	+54.661%
2026-04-22	37.5000	37.5000	37.5000	37.5000	-18.122%	2	44	+52.187%
2026-04-13	45.8000	45.8000	45.8000	45.8000	+12.118%	1	44	+24.607%
2026-04-10	38.2800	40.8500	38.2800	40.8500	+14.909%	2	44	+39.706%
2026-04-08	36.3700	36.3700	35.5500	35.5500	-32.925%	2	43	+60.534%
2026-03-24	53.0000	53.0000	53.0000	53.0000	+13.006%	11	42	+7.679%
2026-03-10	47.4500	47.4500	46.9000	46.9000	-6.759%	10	42	+21.684%
2026-03-06	50.3000	50.3000	50.3000	50.3000	-5.255%	1	38	+13.459%
2026-03-05	53.0900	53.0900	53.0900	53.0900	+11.768%	1	39	+7.497%
2026-03-03	47.5000	47.5000	47.5000	47.5000	-11.694%	4	38	+20.147%
2026-02-11	53.7900	53.7900	53.7900	53.7900	-3.602%	2	40	+6.098%
2026-02-10	54.6800	55.8000	54.6800	55.8000	+6.286%	3	38	+2.276%
2026-02-06	52.5000	52.5000	52.5000	52.5000	+7.803%	1	38	+8.705%
2026-02-05	48.7000	48.7000	48.7000	48.7000	-12.911%	20	39	+17.187%
2026-02-03	55.9200	55.9200	55.9200	55.9200	-1.376%	1	25	+2.057%
2026-01-27	56.7300	56.7300	56.7000	56.7000	+9.608%	2	25	+0.653%
2026-01-26	51.7300	51.7300	51.7300	51.7300	-5.945%	2	23	+10.323%
2026-01-23	54.7500	55.0000	53.9500	55.0000	-13.386%	3	21	+3.764%
2026-01-20	63.5000	63.5000	63.5000	63.5000	-19.005%	1	21	-10.126%
2026-01-09	81.0500	81.0500	78.4000	78.4000	-29.350%	3	22	-27.207%
2025-12-17	110.9700	110.9700	110.9700	110.9700	-7.254%	11	20	-48.572%
2025-12-16	119.5400	119.6500	119.5400	119.6500	+20.191%	21	20	-52.303%
2025-12-15	99.5500	99.5500	99.5500	99.5500	0.000%	20	20	-42.672%