Dark

COST20261218P1020
COST Dec 18 2026 1020.00 Put (COST261218P01020000)
option OPRA

Inactive

Jul 9, 2026

121.23+8.726%(+9.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	121.2300	121.2300	121.2300	121.2300	+8.726%	2	167	0.000%
2026-07-01	111.4500	111.5000	111.4500	111.5000	+14.476%	2	167	+8.726%
2026-06-25	96.6000	102.2000	96.6000	97.4000	+15.130%	11	167	+24.466%
2026-06-10	87.6000	87.6000	84.6000	84.6000	+3.423%	8	176	+43.298%
2026-06-09	81.8000	81.8000	81.8000	81.8000	-24.504%	2	176	+48.203%
2026-06-01	108.0900	108.3500	108.0900	108.3500	+10.000%	2	176	+11.887%
2026-05-29	101.8900	103.8700	98.5000	98.5000	+30.671%	8	176	+23.076%
2026-05-28	75.3800	75.3800	75.3800	75.3800	+4.361%	1	176	+60.825%
2026-05-27	72.6100	72.6100	72.2100	72.2300	+14.651%	4	176	+67.839%
2026-05-22	59.2500	63.0900	59.2500	63.0000	+34.846%	4	177	+92.429%
2026-05-20	46.7200	46.7200	46.7200	46.7200	+3.753%	4	177	+159.482%
2026-05-19	46.2500	46.2500	45.0300	45.0300	-5.637%	10	172	+169.221%
2026-05-18	55.0000	55.0000	47.7200	47.7200	-14.679%	4	172	+154.044%
2026-05-15	56.0000	56.5000	54.3000	55.9300	-13.220%	6	172	+116.753%
2026-05-13	57.9000	65.5700	57.9000	64.4500	-4.334%	45	168	+88.099%
2026-05-12	68.5000	68.5000	67.0000	67.3700	-14.937%	4	169	+79.947%
2026-05-11	79.2000	79.2000	79.2000	79.2000	+9.924%	1	169	+53.068%
2026-05-08	72.0500	72.0500	72.0500	72.0500	+5.878%	1	169	+68.258%
2026-05-05	68.0500	68.0500	68.0500	68.0500	-5.552%	1	169	+78.148%
2026-05-04	70.0000	72.0500	66.0900	72.0500	+3.520%	4	170	+68.258%
2026-05-01	67.7400	70.8000	67.7400	69.6000	+0.724%	13	161	+74.181%
2026-04-30	74.0000	74.0000	69.1000	69.1000	-7.559%	9	161	+75.441%
2026-04-27	74.2500	74.7500	74.2500	74.7500	+4.765%	2	163	+62.181%
2026-04-24	74.0000	74.0000	71.3500	71.3500	-0.154%	3	164	+69.909%
2026-04-23	71.1800	71.5200	71.0000	71.4600	-4.720%	6	165	+69.647%
2026-04-22	75.0000	75.0000	75.0000	75.0000	-0.990%	1	168	+61.640%
2026-04-21	76.0500	76.0500	75.7500	75.7500	-0.329%	2	169	+60.040%
2026-04-20	74.9700	76.2800	74.7700	76.0000	-10.197%	24	169	+59.513%
2026-04-15	84.6300	84.6300	84.6300	84.6300	-2.970%	1	181	+43.247%
2026-04-13	86.7600	87.2200	84.8000	87.2200	+34.164%	22	182	+38.993%
2026-04-09	66.8000	67.4000	64.1000	65.0100	-3.316%	13	171	+86.479%
2026-04-08	80.9800	80.9800	66.6800	67.2400	-15.400%	160	174	+80.294%
2026-04-07	81.6500	81.6500	79.4800	79.4800	-5.829%	2	121	+52.529%
2026-04-01	85.2000	85.2000	84.4000	84.4000	-9.345%	15	120	+43.637%
2026-03-27	94.6500	94.6500	93.1000	93.1000	-3.222%	10	110	+30.215%
2026-03-24	96.2000	96.2000	96.2000	96.2000	+12.646%	70	101	+26.019%
2026-03-10	85.4000	85.4000	85.4000	85.4000	+2.644%	5	31	+41.956%
2026-03-04	83.4000	83.4000	83.2000	83.2000	-9.565%	2	31	+45.709%
2026-02-12	88.1000	92.0000	88.1000	92.0000	+3.255%	2	32	+31.772%
2026-02-09	89.1000	89.1000	89.1000	89.1000	-2.195%	1	32	+36.061%
2026-02-05	91.1000	91.1000	91.1000	91.1000	-1.247%	1	33	+33.074%
2026-02-04	92.2500	92.2500	92.2500	92.2500	-14.250%	7	33	+31.415%
2026-01-29	107.5200	107.5800	107.5200	107.5800	+6.970%	2	33	+12.688%
2026-01-21	100.5700	100.5700	100.5700	100.5700	-39.045%	1	33	+20.543%
2025-12-29	165.5000	165.5000	164.9900	164.9900	+3.183%	10	33	-26.523%
2025-12-24	161.5500	161.5500	159.9000	159.9000	-8.262%	2	35	-24.184%
2025-12-23	174.3000	174.3000	174.3000	174.3000	-1.078%	2	35	-30.448%
2025-12-22	177.0500	177.0500	176.2000	176.2000	+3.440%	2	37	-31.198%
2025-12-17	170.3400	170.3400	170.3400	170.3400	-2.768%	2	37	-28.831%
2025-12-16	175.1900	175.1900	175.1900	175.1900	+6.817%	6	37	-30.801%
2025-12-15	164.0100	164.0100	164.0100	164.0100	+1.366%	10	31	-26.084%
2025-12-12	161.8000	161.8000	161.8000	161.8000	+4.085%	4	21	-25.074%
2025-12-09	156.3000	156.3000	155.4500	155.4500	+1.495%	2	17	-22.014%
2025-11-20	153.1600	153.1600	153.1600	153.1600	+9.447%	1	17	-20.847%
2025-11-17	139.9000	139.9400	139.9000	139.9400	-0.906%	5	17	-13.370%
2025-11-10	141.0600	141.2200	141.0600	141.2200	+15.887%	2	14	-14.155%
2025-10-14	121.8600	121.8600	121.8600	121.8600	-3.896%	1	14	-0.517%
2025-10-13	126.8000	126.8000	126.8000	126.8000	+3.089%	1	14	-4.393%
2025-09-03	123.5000	123.5000	123.0000	123.0000	+1.401%	2	15	-1.439%
2025-07-23	121.3000	121.3000	121.3000	121.3000	+1.193%	1	15	-0.058%
2025-07-16	119.8700	119.8700	119.8700	119.8700	+6.127%	1	15	+1.135%
2025-07-11	113.3000	113.3000	112.9500	112.9500	+7.828%	3	14	+7.331%
2025-07-08	104.7500	104.7500	104.7500	104.7500	-5.195%	3	14	+15.733%
2025-07-01	110.4500	110.5000	110.4500	110.4900	-0.145%	3	14	+9.720%
2025-06-27	110.7000	110.7000	110.6500	110.6500	+0.774%	3	11	+9.562%
2025-06-25	109.8000	109.8000	109.8000	109.8000	+4.571%	1	8	+10.410%
2025-06-09	105.0000	105.0000	105.0000	105.0000	+8.639%	1	7	+15.457%
2025-05-30	99.0000	99.0000	96.6500	96.6500	-5.541%	4	8	+25.432%
2025-05-19	102.3200	102.3200	102.3200	102.3200	-6.651%	1	7	+18.481%
2025-05-15	109.6100	109.6100	109.6100	109.6100	-4.521%	1	7	+10.601%
2025-05-08	114.4500	114.8000	114.0000	114.8000	+0.175%	4	6	+5.601%
2025-05-05	114.8500	114.8500	114.6000	114.6000	+2.504%	2	7	+5.785%
2025-05-02	111.5500	111.8000	111.5500	111.8000	-22.058%	4	8	+8.435%
2025-04-21	143.4400	143.4400	143.4400	143.4400	+22.598%	1	8	-15.484%
2025-04-17	117.0000	117.0000	117.0000	117.0000	-14.909%	1	8	+3.615%
2025-03-28	137.0000	137.5000	137.0000	137.5000	+7.087%	8	8	-11.833%
2025-03-07	127.6000	128.4000	127.6000	128.4000	+25.207%	4	8	-5.584%
2025-03-06	100.9200	102.5500	100.9200	102.5500	+8.806%	2	8	+18.216%
2025-02-26	93.7500	94.2500	93.7500	94.2500	+1.672%	2	8	+28.626%
2025-02-05	92.6500	92.7000	92.5500	92.7000	-15.727%	10	7	+30.777%
2024-12-13	110.0000	110.0000	110.0000	110.0000	0.000%	4	2	+10.209%