Dark

COST20270115P1020
COST Jan 15 2027 1020.00 Put (COST270115P01020000)
option OPRA

EOD

Jul 17, 2026

91.60-7.287%(-7.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	91.6000	91.6000	91.6000	91.6000	-7.287%	3	263	0.000%
2026-07-07	98.8000	98.8000	98.8000	98.8000	-1.545%	3	260	-7.287%
2026-07-02	110.6500	110.6500	100.3500	100.3500	-10.721%	8	263	-8.719%
2026-07-01	112.4000	112.4000	112.4000	112.4000	+31.155%	1	263	-18.505%
2026-06-12	88.3500	88.3500	85.7000	85.7000	-7.451%	3	263	+6.884%
2026-06-09	92.6000	92.6000	92.6000	92.6000	+4.045%	1	265	-1.080%
2026-06-08	89.0000	89.0000	89.0000	89.0000	+4.706%	1	265	+2.921%
2026-06-05	85.0000	85.0000	85.0000	85.0000	-1.506%	1	266	+7.765%
2026-06-04	86.2500	86.3000	86.2500	86.3000	-7.374%	2	265	+6.141%
2026-06-03	93.1800	93.1800	93.1700	93.1700	-15.987%	2	263	-1.685%
2026-06-01	110.3900	110.9000	110.3900	110.9000	+6.420%	2	265	-17.403%
2026-05-29	95.0000	104.2200	95.0000	104.2100	+31.995%	4	265	-12.101%
2026-05-28	78.9500	78.9500	78.9500	78.9500	+4.625%	3	267	+16.023%
2026-05-27	77.7000	77.7900	75.4600	75.4600	-3.885%	36	270	+21.389%
2026-05-26	80.1100	80.1100	78.1500	78.5100	+57.809%	30	273	+16.673%
2026-05-20	48.7000	49.7500	48.7000	49.7500	-6.835%	3	293	+84.121%
2026-05-18	53.8600	53.8600	53.4000	53.4000	-9.461%	3	290	+71.536%
2026-05-15	58.7500	59.5500	58.7500	58.9800	-10.772%	6	290	+55.307%
2026-05-13	69.0000	69.0000	65.0000	66.1000	-5.840%	43	287	+38.578%
2026-05-12	70.4500	70.4700	70.2000	70.2000	-13.547%	19	262	+30.484%
2026-05-06	81.3000	81.3000	81.2000	81.2000	+17.681%	5	262	+12.808%
2026-05-01	66.9900	69.0000	66.9900	69.0000	-4.167%	3	259	+32.754%
2026-04-30	72.1500	72.1500	72.0000	72.0000	-5.313%	4	259	+27.222%
2026-04-27	76.0000	76.0400	75.7000	76.0400	+2.259%	4	259	+20.463%
2026-04-23	74.0100	74.4000	73.8000	74.3600	-5.635%	8	258	+23.185%
2026-04-20	77.5700	79.1000	77.5500	78.8000	-10.076%	24	259	+16.244%
2026-04-16	87.6300	87.6300	87.6300	87.6300	-1.639%	1	271	+4.530%
2026-04-15	89.6500	89.6500	89.0900	89.0900	-6.349%	2	271	+2.817%
2026-04-14	95.1300	95.1300	95.1300	95.1300	+5.653%	30	271	-3.711%
2026-04-13	89.5400	90.0400	87.5800	90.0400	+30.116%	22	287	+1.733%
2026-04-10	69.2000	69.2000	69.2000	69.2000	+1.675%	1	276	+32.370%
2026-04-09	69.1000	69.1000	67.8300	68.0600	-2.785%	36	275	+34.587%
2026-04-08	71.4500	72.7200	69.2300	70.0100	-15.273%	261	243	+30.838%
2026-04-07	80.8000	84.5000	80.8000	82.6300	-14.400%	10	120	+10.856%
2026-03-27	96.5300	96.5300	96.5300	96.5300	+3.241%	1	120	-5.107%
2026-03-26	93.3500	93.5000	93.2500	93.5000	-2.958%	14	121	-2.032%
2026-03-20	98.6000	98.6000	96.3500	96.3500	-1.230%	2	107	-4.930%
2026-03-19	97.5500	97.5500	97.5500	97.5500	+1.986%	1	109	-6.099%
2026-03-18	90.2500	95.6500	90.2500	95.6500	+9.816%	5	108	-4.234%
2026-03-16	87.1000	87.1000	87.1000	87.1000	+2.955%	1	105	+5.166%
2026-03-13	82.4000	84.6000	82.4000	84.6000	-6.208%	5	104	+8.274%
2026-03-12	90.2000	90.2000	90.2000	90.2000	-0.055%	1	99	+1.552%
2026-03-11	89.1500	90.2500	89.1500	90.2500	+2.966%	2	98	+1.496%
2026-03-09	87.6500	87.6500	87.6500	87.6500	-2.719%	1	96	+4.507%
2026-03-06	91.3500	91.3500	90.1000	90.1000	-1.043%	4	98	+1.665%
2026-03-05	91.7000	91.7000	91.0500	91.0500	+7.688%	2	94	+0.604%
2026-03-04	87.7000	87.7000	84.0500	84.5500	-3.039%	5	94	+8.338%
2026-03-03	87.6500	87.6500	87.2000	87.2000	+2.024%	2	89	+5.046%
2026-03-02	86.0700	86.0700	85.4700	85.4700	-4.096%	5	87	+7.172%
2026-02-27	89.8100	90.7900	89.1200	89.1200	-1.219%	33	83	+2.783%
2026-02-26	88.3400	90.2200	88.3400	90.2200	-6.846%	8	82	+1.530%
2026-02-20	96.8500	96.8500	96.8500	96.8500	+0.467%	1	80	-5.421%
2026-02-19	96.2000	96.4000	96.2000	96.4000	+11.060%	3	80	-4.979%
2026-02-18	83.5000	86.8000	83.5000	86.8000	+2.455%	9	79	+5.530%
2026-02-17	81.5000	86.0000	81.5000	84.7200	+4.593%	13	78	+8.121%
2026-02-13	83.6500	83.6500	81.0000	81.0000	-7.860%	6	76	+13.086%
2026-02-12	93.4800	93.4800	87.9100	87.9100	-7.072%	40	76	+4.197%
2026-02-04	94.6000	94.6000	94.6000	94.6000	-21.002%	1	80	-3.171%
2026-01-30	120.1000	120.1000	119.6000	119.7500	+19.810%	4	79	-23.507%
2026-01-22	100.1000	100.1000	99.9500	99.9500	+3.683%	2	80	-8.354%
2026-01-21	96.3500	96.4000	96.3500	96.4000	-8.712%	4	80	-4.979%
2026-01-20	105.6000	105.6000	105.6000	105.6000	-34.641%	10	80	-13.258%
2025-12-26	161.6800	161.6800	161.5700	161.5700	-8.923%	17	70	-43.306%
2025-12-22	177.4000	177.4000	177.4000	177.4000	-0.056%	4	73	-48.365%
2025-12-16	177.5000	177.5000	177.5000	177.5000	+13.202%	1	73	-48.394%
2025-12-09	157.2300	157.5800	156.8000	156.8000	+9.681%	3	73	-41.582%
2025-11-18	142.9600	142.9600	142.9600	142.9600	+13.460%	3	72	-35.926%
2025-10-22	126.6000	126.6000	126.0000	126.0000	+3.067%	2	72	-27.302%
2025-10-14	122.9000	122.9000	122.2500	122.2500	+0.742%	2	71	-25.072%
2025-10-09	121.4000	121.4000	121.3500	121.3500	-11.053%	2	71	-24.516%
2025-09-29	141.8700	142.2500	136.4300	136.4300	+0.368%	13	70	-32.859%
2025-09-26	135.9300	135.9300	135.9300	135.9300	+7.838%	1	59	-32.612%
2025-09-25	126.2000	126.2000	126.0500	126.0500	+9.513%	4	58	-27.330%
2025-09-04	114.4500	115.1000	113.9500	115.1000	-7.920%	3	55	-20.417%
2025-08-26	125.3100	125.3100	125.0000	125.0000	+19.161%	4	54	-26.720%
2025-08-21	104.9000	104.9000	104.9000	104.9000	+4.890%	1	53	-12.679%
2025-08-20	100.0100	100.0100	100.0100	100.0100	-4.933%	1	53	-8.409%
2025-08-14	106.2000	106.2500	105.2000	105.2000	+1.105%	6	54	-12.928%
2025-08-13	104.4000	104.4000	104.0500	104.0500	+3.429%	2	48	-11.965%
2025-08-12	100.7000	100.7500	100.6000	100.6000	-3.686%	4	48	-8.946%
2025-08-08	104.4000	104.5500	104.4000	104.4500	-12.660%	4	44	-12.303%
2025-08-04	118.4000	119.5900	118.4000	119.5900	+5.273%	8	44	-23.405%
2025-07-15	114.6500	114.6500	113.6000	113.6000	+4.086%	3	47	-19.366%
2025-07-14	109.1400	109.1400	109.1400	109.1400	-1.186%	3	47	-16.071%
2025-07-10	111.1500	111.1500	110.4500	110.4500	+3.855%	3	47	-17.067%
2025-06-24	106.3500	106.3500	106.3500	106.3500	-0.996%	1	44	-13.869%
2025-06-23	107.4800	107.4800	107.4200	107.4200	-10.311%	2	44	-14.727%
2025-06-20	119.4000	119.7700	119.4000	119.7700	+5.991%	4	44	-23.520%
2025-06-13	113.0000	113.0000	113.0000	113.0000	+2.914%	2	44	-18.938%
2025-06-05	109.8000	109.8000	109.8000	109.8000	+16.375%	10	44	-16.576%
2025-06-02	94.3500	94.3500	94.3500	94.3500	-1.616%	1	44	-2.915%
2025-05-30	95.9000	95.9000	95.9000	95.9000	-15.058%	2	44	-4.484%
2025-05-29	112.5000	112.9000	112.5000	112.9000	+1.712%	11	45	-18.866%
2025-05-23	111.0000	111.0000	111.0000	111.0000	+5.714%	2	38	-17.477%
2025-05-21	105.0000	105.0000	105.0000	105.0000	+2.140%	2	38	-12.762%
2025-05-19	102.8000	102.8000	102.8000	102.8000	-0.194%	2	38	-10.895%
2025-05-16	105.1800	105.1800	103.0000	103.0000	-3.738%	4	38	-11.068%
2025-05-13	104.9100	107.0000	104.7000	107.0000	-5.184%	5	36	-14.393%
2025-05-12	112.8500	112.8500	112.8500	112.8500	-2.632%	1	35	-18.830%
2025-05-02	113.9500	115.9000	113.9500	115.9000	-17.918%	18	34	-20.966%
2025-03-31	141.2000	141.2000	141.2000	141.2000	+4.523%	4	31	-35.127%
2025-03-10	135.0900	135.0900	135.0900	135.0900	+5.128%	10	27	-32.193%
2025-03-07	117.0000	128.5000	117.0000	128.5000	+22.439%	4	37	-28.716%
2025-03-06	104.9500	104.9500	104.9500	104.9500	+9.574%	1	36	-12.720%
2025-02-27	95.9100	95.9100	95.7800	95.7800	+6.163%	3	36	-4.364%
2025-02-26	90.2200	90.2200	90.2200	90.2200	-4.062%	13	34	+1.530%
2025-02-21	94.0700	94.8700	94.0400	94.0400	+10.053%	20	34	-2.595%
2025-02-07	85.4500	85.4500	85.4500	85.4500	-6.479%	4	27	+7.197%
2025-02-05	92.7000	92.7200	90.6400	91.3700	-5.110%	10	27	+0.252%
2025-02-04	95.5500	96.3700	95.3600	96.2900	-26.842%	35	23	-4.871%
2024-12-23	130.8300	131.6200	130.8300	131.6200	+3.312%	7	13	-30.406%
2024-12-20	128.6200	128.6200	127.4000	127.4000	0.000%	6	6	-28.100%