Dark

COST20261218P960
COST Dec 18 2026 960.00 Put (COST261218P00960000)
option OPRA

EOD

Sep 10, 2026

74.15+28.957%(+16.65)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	70.9400	76.1000	70.9400	74.1500	+28.957%	27	238	0.000%
2026-09-03	63.8100	63.8100	57.5000	57.5000	+0.087%	5	240	+28.957%
2026-09-02	57.4500	57.4500	57.4500	57.4500	+3.514%	1	239	+29.069%
2026-09-01	48.5000	55.5000	48.5000	55.5000	+7.872%	5	239	+33.604%
2026-08-31	50.4100	51.4500	50.4100	51.4500	+2.900%	12	240	+44.121%
2026-08-28	50.2000	50.2000	50.0000	50.0000	-5.393%	2	249	+48.300%
2026-08-27	52.7000	53.5000	52.2200	52.8500	+15.142%	18	251	+40.303%
2026-08-26	45.3000	45.9000	45.0200	45.9000	+2.000%	4	257	+61.547%
2026-08-25	43.8500	45.0000	43.8500	45.0000	+6.282%	2	256	+64.778%
2026-08-24	44.6900	44.6900	42.3400	42.3400	-21.374%	27	255	+75.130%
2026-08-21	53.8500	53.8500	53.8500	53.8500	-1.211%	1	241	+37.697%
2026-08-20	54.5100	54.5100	54.5100	54.5100	+15.855%	5	242	+36.030%
2026-08-19	40.0000	47.0500	39.9500	47.0500	+13.074%	7	242	+57.598%
2026-08-18	43.2400	43.2400	41.6100	41.6100	-16.946%	6	240	+78.202%
2026-08-17	50.0000	50.2000	50.0000	50.1000	+8.324%	7	238	+48.004%
2026-08-14	47.9100	47.9100	45.9500	46.2500	-8.143%	7	238	+60.324%
2026-08-13	50.8600	50.8600	50.3000	50.3500	-5.888%	13	233	+47.269%
2026-08-12	55.3800	55.3800	53.5000	53.5000	+4.492%	14	234	+38.598%
2026-08-10	51.2000	51.2000	51.2000	51.2000	-11.250%	1	230	+44.824%
2026-08-07	57.7500	57.7500	57.6900	57.6900	-0.052%	2	231	+28.532%
2026-08-06	57.7200	57.7200	57.7200	57.7200	+3.589%	1	230	+28.465%
2026-08-03	55.9500	55.9500	55.5000	55.7200	+1.217%	10	229	+33.076%
2026-07-31	57.2000	57.2000	55.0500	55.0500	+22.333%	2	227	+34.696%
2026-07-28	42.5500	45.0000	42.5500	45.0000	-20.283%	3	229	+64.778%
2026-07-27	55.2500	56.4500	54.6500	56.4500	-21.793%	14	230	+31.355%
2026-07-23	72.1800	72.1800	72.1800	72.1800	+2.630%	1	228	+2.729%
2026-07-22	70.3300	70.3300	70.3300	70.3300	+1.049%	1	229	+5.432%
2026-07-21	68.5500	69.6000	68.5500	69.6000	+6.863%	3	229	+6.537%
2026-07-20	61.5300	65.1300	61.5300	65.1300	-0.792%	2	228	+13.849%
2026-07-17	65.7500	65.9000	65.6500	65.6500	-13.845%	5	229	+12.947%
2026-07-15	71.1000	77.7000	71.1000	76.2000	+3.252%	7	229	-2.690%
2026-07-14	71.6700	73.8000	71.6700	73.8000	+6.202%	6	231	+0.474%
2026-07-13	72.2700	72.2700	68.4500	69.4900	-9.695%	45	231	+6.706%
2026-07-10	76.2500	76.9500	76.2500	76.9500	-4.136%	7	275	-3.639%
2026-07-09	80.4000	80.7500	78.7000	80.2700	+45.285%	13	275	-7.624%
2026-07-08	55.2500	55.2500	55.2500	55.2500	-7.454%	1	266	+34.208%
2026-07-07	59.7000	59.7000	59.7000	59.7000	-9.737%	1	266	+24.204%
2026-07-01	66.1400	66.1400	66.1400	66.1400	+9.142%	1	266	+12.111%
2026-06-29	54.4500	60.9700	54.0000	60.6000	+1.763%	5	265	+22.360%
2026-06-26	57.7300	59.5500	56.0000	59.5500	-3.281%	72	264	+24.517%
2026-06-25	61.5700	61.5700	61.5700	61.5700	+10.837%	1	333	+20.432%
2026-06-24	53.1000	55.5500	53.1000	55.5500	-7.494%	4	332	+33.483%
2026-06-22	59.5000	62.0500	59.5000	60.0500	-0.332%	5	334	+23.480%
2026-06-18	59.6500	60.2500	59.6500	60.2500	+10.530%	7	325	+23.071%
2026-06-17	54.5100	54.5100	54.5100	54.5100	+14.637%	1	325	+36.030%
2026-06-16	47.7000	47.7000	47.5500	47.5500	-9.429%	3	325	+55.941%
2026-06-15	52.5000	52.5000	52.5000	52.5000	-4.284%	1	324	+41.238%
2026-06-12	55.3500	55.3500	54.8500	54.8500	+6.608%	4	324	+35.187%
2026-06-11	51.4500	51.4500	51.4500	51.4500	+0.156%	2	321	+44.121%
2026-06-10	56.2500	56.2500	51.3700	51.3700	-1.872%	9	321	+44.345%
2026-06-09	57.0000	57.0000	52.3500	52.3500	-6.851%	10	321	+41.643%
2026-06-08	56.0000	56.2000	55.0000	56.2000	+15.685%	4	322	+31.940%
2026-06-05	48.5800	48.5800	48.5800	48.5800	-9.196%	1	322	+52.635%
2026-06-04	50.0000	53.5000	50.0000	53.5000	-9.429%	119	322	+38.598%
2026-06-03	60.1500	60.4900	59.0700	59.0700	-12.098%	10	216	+25.529%
2026-06-02	67.2000	67.2000	67.2000	67.2000	+4.186%	2	208	+10.342%
2026-05-29	63.5500	66.7000	63.5500	64.5000	+37.909%	8	206	+14.961%
2026-05-28	46.7700	46.7700	46.7700	46.7700	-7.386%	2	203	+58.542%
2026-05-26	50.5000	50.5000	50.5000	50.5000	+25.000%	1	202	+46.832%
2026-05-22	40.0000	40.4000	40.0000	40.4000	+14.448%	4	200	+83.540%
2026-05-21	36.8400	36.8400	35.3000	35.3000	+20.890%	2	200	+110.057%
2026-05-20	27.9200	29.2000	27.9200	29.2000	+5.415%	3	200	+153.938%
2026-05-19	29.3700	29.3700	27.7000	27.7000	-21.418%	7	194	+167.690%
2026-05-15	36.4000	36.5000	34.4500	35.2500	-14.338%	52	194	+110.355%
2026-05-13	41.1500	41.1500	41.1500	41.1500	-14.520%	2	190	+80.194%
2026-05-12	46.2000	48.3000	45.3300	48.1400	+3.862%	4	189	+54.030%
2026-05-08	46.3500	46.3500	46.3500	46.3500	-11.966%	1	189	+59.978%
2026-05-06	52.6500	52.6500	52.6500	52.6500	+11.311%	2	188	+40.836%
2026-05-05	47.3000	47.3000	47.3000	47.3000	+3.275%	2	187	+56.765%
2026-05-04	45.6500	45.8000	45.6500	45.8000	+7.260%	2	187	+61.900%
2026-05-01	42.3500	42.7000	42.3500	42.7000	-4.687%	2	188	+73.653%
2026-04-30	48.2000	48.6000	44.7500	44.8000	-14.258%	65	188	+65.513%
2026-04-28	52.2500	52.2500	52.2500	52.2500	+7.312%	1	203	+41.914%
2026-04-27	48.6500	48.6900	48.6000	48.6900	+4.822%	7	202	+52.290%
2026-04-24	46.4500	46.4500	46.4500	46.4500	-0.833%	2	198	+59.634%
2026-04-23	47.8000	47.8000	45.8500	46.8400	-4.797%	22	198	+58.305%
2026-04-22	48.4500	49.2000	48.4500	49.2000	-2.671%	3	210	+50.711%
2026-04-21	50.7500	50.7500	50.5500	50.5500	+2.953%	2	212	+46.686%
2026-04-20	49.1000	49.1000	49.1000	49.1000	-10.156%	1	212	+51.018%
2026-04-16	54.6500	54.6500	54.6500	54.6500	-3.274%	1	211	+35.682%
2026-04-15	57.9400	57.9400	56.5000	56.5000	-1.705%	3	210	+31.239%
2026-04-13	57.4800	57.4800	57.4800	57.4800	+9.486%	2	212	+29.001%
2026-04-10	48.4500	52.6700	48.4500	52.5000	+22.951%	9	214	+41.238%
2026-04-09	42.7000	42.7000	42.7000	42.7000	-18.356%	1	214	+73.653%
2026-04-07	52.3000	52.3000	52.3000	52.3000	-11.205%	2	213	+41.778%
2026-03-30	58.8200	58.9000	58.8200	58.9000	-8.611%	2	211	+25.891%
2026-03-27	64.4500	64.4500	64.4500	64.4500	-5.912%	1	209	+15.050%
2026-03-23	68.0500	68.5500	68.0500	68.5000	+4.183%	8	209	+8.248%
2026-03-19	65.8500	66.5300	65.7500	65.7500	+21.400%	12	201	+12.776%
2026-03-17	54.1600	54.1600	54.1600	54.1600	-3.544%	1	196	+36.909%
2026-03-16	56.8500	56.8500	56.1500	56.1500	-1.144%	13	196	+32.057%
2026-03-12	56.7000	56.8000	56.7000	56.8000	+0.799%	2	205	+30.546%
2026-03-10	56.3500	56.3500	56.3500	56.3500	-7.044%	1	206	+31.588%
2026-03-09	60.6200	60.6200	60.6200	60.6200	-14.620%	2	205	+22.319%
2026-03-06	71.0000	71.0000	71.0000	71.0000	+25.530%	2	205	+4.437%
2026-03-04	56.5600	56.5600	56.5600	56.5600	-2.399%	1	205	+31.100%
2026-03-03	57.9500	57.9500	57.9500	57.9500	+1.667%	1	205	+27.955%
2026-03-02	55.1500	57.0000	55.1500	57.0000	-0.628%	2	206	+30.088%
2026-02-27	58.3900	58.3900	57.3600	57.3600	-8.473%	31	208	+29.271%
2026-02-26	62.6700	62.6700	62.6700	62.6700	+2.185%	1	207	+18.318%
2026-02-25	61.3000	61.3300	61.3000	61.3300	-6.509%	43	176	+20.903%
2026-02-20	65.6000	65.6000	65.6000	65.6000	+21.257%	1	176	+13.034%
2026-02-13	57.0000	57.0000	54.1000	54.1000	-10.058%	6	195	+37.061%
2026-02-12	62.2200	62.2200	59.1000	60.1500	-8.182%	28	195	+23.275%
2026-02-11	65.5100	65.5100	65.5100	65.5100	+8.281%	1	177	+13.189%
2026-02-09	60.5000	60.5000	60.5000	60.5000	-2.341%	2	177	+22.562%
2026-02-06	64.8700	65.0000	61.9500	61.9500	-4.339%	13	175	+19.693%
2026-02-04	64.7800	64.7800	64.7600	64.7600	-4.173%	8	184	+14.500%
2026-02-03	67.5800	67.5800	67.5800	67.5800	-5.667%	1	184	+9.722%
2026-02-02	77.3800	77.3800	71.5900	71.6400	-13.426%	49	184	+3.504%
2026-01-30	82.7000	82.8000	82.7000	82.7500	+11.074%	4	182	-10.393%
2026-01-28	73.7300	74.5000	73.6900	74.5000	+5.899%	8	181	-0.470%
2026-01-27	70.3200	70.6000	70.1800	70.3500	+9.188%	42	181	+5.402%
2026-01-26	64.1500	64.4300	64.1500	64.4300	-2.245%	2	162	+15.086%
2026-01-23	67.2200	67.2200	65.9100	65.9100	-4.892%	41	164	+12.502%
2026-01-22	70.3500	71.7000	68.9800	69.3000	+5.111%	22	155	+6.999%
2026-01-21	68.8000	70.4800	65.8900	65.9300	-11.265%	103	167	+12.468%
2026-01-20	74.3000	74.3000	74.3000	74.3000	-4.963%	1	114	-0.202%
2026-01-15	78.1800	78.1800	78.1800	78.1800	-5.807%	1	115	-5.155%
2026-01-12	83.2000	83.2000	82.5000	83.0000	-8.751%	4	114	-10.663%
2026-01-09	93.0000	93.0000	90.8000	90.9600	+1.575%	11	114	-18.481%
2026-01-08	90.8500	91.2000	89.5500	89.5500	-25.107%	10	120	-17.197%
2026-01-05	119.5700	119.5700	119.5700	119.5700	-9.231%	1	122	-37.986%
2025-12-22	131.7300	131.7300	131.7300	131.7300	+0.099%	1	122	-43.711%
2025-12-19	132.1400	132.1400	131.6000	131.6000	+0.282%	12	121	-43.655%
2025-12-18	130.2800	131.2300	130.2800	131.2300	+3.469%	2	117	-43.496%
2025-12-17	126.8300	126.8300	126.8300	126.8300	+6.957%	1	116	-41.536%
2025-12-12	121.1000	123.1000	118.5800	118.5800	+2.401%	22	117	-37.468%
2025-12-09	115.8000	115.8000	115.8000	115.8000	+0.827%	1	95	-35.967%
2025-12-08	114.8500	114.8500	114.8500	114.8500	+1.817%	2	94	-35.438%
2025-12-04	112.8000	112.8000	112.8000	112.8000	+13.824%	1	92	-34.264%
2025-12-03	97.7900	99.1000	97.7900	99.1000	-15.081%	5	91	-25.177%
2025-11-20	112.9500	116.7000	112.9500	116.7000	+13.721%	3	86	-36.461%
2025-11-11	102.6200	102.6200	102.6200	102.6200	-1.346%	1	86	-27.743%
2025-11-10	104.0200	104.0200	104.0200	104.0200	+6.501%	1	86	-28.716%
2025-11-07	97.6700	97.6700	97.6700	97.6700	+3.082%	1	86	-24.081%
2025-11-04	94.7500	94.7500	94.7500	94.7500	-6.142%	1	85	-21.741%
2025-10-30	100.9500	100.9500	100.4500	100.9500	+0.398%	12	84	-26.548%
2025-10-29	100.5500	100.5500	100.5500	100.5500	+12.271%	1	80	-26.256%
2025-10-24	89.5600	89.5600	89.5600	89.5600	+1.831%	1	81	-17.206%
2025-10-14	88.5500	88.5500	87.5000	87.9500	-0.588%	4	81	-15.691%
2025-10-10	88.5800	88.5800	88.4700	88.4700	+1.410%	2	82	-16.186%
2025-10-09	86.2100	87.2400	86.2100	87.2400	-12.030%	7	83	-15.005%
2025-10-08	99.1700	99.1700	99.1700	99.1700	-2.344%	1	85	-25.229%
2025-10-06	101.0000	101.5500	101.0000	101.5500	+4.207%	8	85	-26.982%
2025-10-01	97.9000	97.9000	97.4500	97.4500	+3.980%	8	89	-23.910%
2025-09-30	93.7200	93.7200	93.7200	93.7200	-6.205%	5	84	-20.881%
2025-09-29	99.9200	99.9200	99.9200	99.9200	+16.186%	1	79	-25.791%
2025-09-19	88.0000	88.0000	86.0000	86.0000	+8.999%	2	78	-13.779%
2025-09-12	80.8000	80.8000	78.9000	78.9000	-1.805%	2	78	-6.020%
2025-09-11	83.4500	83.4500	80.1100	80.3500	-4.345%	7	79	-7.716%
2025-09-10	84.0000	84.0000	84.0000	84.0000	+5.158%	1	74	-11.726%
2025-09-08	80.3000	80.3000	79.8800	79.8800	-0.399%	3	73	-7.173%
2025-09-05	80.0500	80.2000	80.0500	80.2000	-4.124%	2	75	-7.544%
2025-09-04	82.5000	83.6500	82.5000	83.6500	-6.536%	3	75	-11.357%
2025-08-29	89.5000	89.5000	89.5000	89.5000	+2.286%	1	74	-17.151%
2025-08-28	87.5000	87.5000	87.5000	87.5000	+4.790%	1	74	-15.257%
2025-08-22	81.0000	85.0000	81.0000	83.5000	+8.937%	6	74	-11.198%
2025-08-18	77.0000	77.1000	76.3000	76.6500	-0.892%	14	72	-3.262%
2025-08-07	77.3400	77.3400	77.3400	77.3400	-15.475%	1	73	-4.125%
2025-07-28	91.5000	91.7700	91.5000	91.5000	-3.000%	16	74	-18.962%
2025-07-24	94.3000	94.3300	94.2500	94.3300	+5.279%	15	74	-21.393%
2025-07-16	88.0000	89.6000	88.0000	89.6000	+7.952%	18	77	-17.243%
2025-07-15	83.0000	83.0000	83.0000	83.0000	+2.876%	2	63	-10.663%
2025-07-14	80.6800	80.6800	80.6800	80.6800	-3.952%	1	61	-8.094%
2025-07-11	84.0000	84.0000	84.0000	84.0000	+3.487%	1	62	-11.726%
2025-07-10	81.1700	81.1700	81.1700	81.1700	+0.210%	1	62	-8.649%
2025-07-03	82.1800	82.2000	81.0000	81.0000	-2.761%	11	58	-8.457%
2025-07-01	83.3000	83.3000	83.3000	83.3000	-0.774%	2	58	-10.984%
2025-06-27	83.9500	83.9500	83.9500	83.9500	-1.235%	1	60	-11.674%
2025-06-26	85.0000	85.0000	85.0000	85.0000	+0.413%	1	60	-12.765%
2025-06-25	84.6500	84.6500	84.6500	84.6500	+2.049%	2	59	-12.404%
2025-06-23	82.9500	82.9500	82.9500	82.9500	-6.377%	1	57	-10.609%
2025-06-18	88.6000	88.6000	88.6000	88.6000	-0.337%	1	57	-16.309%
2025-06-17	88.9000	88.9000	88.9000	88.9000	+2.125%	1	57	-16.592%
2025-06-13	87.0500	87.0500	87.0500	87.0500	+4.690%	2	57	-14.819%
2025-06-11	83.7000	83.7000	82.8500	83.1500	+0.423%	10	56	-10.824%
2025-06-06	82.8000	82.8000	82.8000	82.8000	+15.320%	2	56	-10.447%
2025-06-02	71.8000	71.8000	71.8000	71.8000	-8.523%	1	56	+3.273%
2025-05-21	78.4900	78.4900	78.4900	78.4900	-0.520%	1	55	-5.529%
2025-05-16	78.9000	78.9000	78.9000	78.9000	-11.844%	2	55	-6.020%
2025-05-08	89.0500	89.5000	89.0500	89.5000	-8.327%	2	55	-17.151%
2025-04-10	97.6300	97.6300	97.6300	97.6300	-7.001%	1	56	-24.050%
2025-04-09	104.9800	104.9800	104.9800	104.9800	-13.376%	1	56	-29.367%
2025-04-08	121.1900	121.1900	121.1900	121.1900	+10.123%	1	55	-38.815%
2025-04-04	107.1000	110.0500	107.1000	110.0500	+11.443%	40	56	-32.622%
2025-04-03	98.7500	98.7500	98.7500	98.7500	+7.209%	10	52	-24.911%
2025-04-02	92.1100	92.1100	92.1100	92.1100	-12.067%	1	41	-19.498%
2025-03-31	104.2500	104.7500	103.9500	104.7500	-16.766%	22	41	-29.212%
2025-03-13	125.8500	125.8500	125.8500	125.8500	+29.569%	6	30	-41.081%
2025-03-07	97.1300	97.1300	97.1300	97.1300	+40.666%	2	30	-23.659%
2025-02-05	69.1500	69.1500	69.0500	69.0500	-8.905%	2	30	+7.386%
2025-02-03	75.8000	75.8000	75.8000	75.8000	-29.665%	2	29	-2.177%
2025-01-16	107.7700	107.7700	107.7700	107.7700	+0.767%	3	30	-31.196%
2025-01-15	107.3700	107.3700	106.2500	106.9500	-3.344%	8	30	-30.669%
2025-01-14	110.7500	110.7500	110.6500	110.6500	+3.286%	2	30	-32.987%
2025-01-06	107.1300	107.1300	107.1300	107.1300	-2.618%	1	31	-30.785%
2024-12-31	110.0100	110.0100	110.0100	110.0100	+6.393%	1	31	-32.597%
2024-12-27	103.0500	103.4000	103.0500	103.4000	+2.174%	4	31	-28.288%
2024-12-23	100.4500	101.2000	100.4500	101.2000	+10.012%	3	31	-26.729%
2024-12-18	91.9900	91.9900	91.9900	91.9900	+6.101%	1	30	-19.393%
2024-12-13	87.0400	87.3000	86.3100	86.7000	+2.024%	40	30	-14.475%
2024-12-11	85.5400	85.5800	84.8700	84.9800	-8.130%	7	6	-12.744%
2024-12-05	92.2500	92.9000	92.2500	92.5000	+0.500%	6	6	-19.838%
2024-12-03	92.0400	92.0400	92.0400	92.0400	-7.590%	1	4	-19.437%
2024-11-22	99.6000	99.6000	99.6000	99.6000	0.000%	6	3	-25.552%