Dark

COST20270115P1040
COST Jan 15 2027 1040.00 Put (COST270115P01040000)
option OPRA

EOD

Sep 10, 2026

137.02+23.275%(+25.87)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	137.0200	137.0200	137.0100	137.0200	+23.275%	12	266	0.000%
2026-09-01	105.6000	111.1500	105.6000	111.1500	+0.316%	6	276	+23.275%
2026-08-27	110.5500	110.8000	110.5500	110.8000	+12.203%	2	274	+23.664%
2026-08-26	98.7500	98.7500	98.7500	98.7500	+5.277%	2	274	+38.754%
2026-08-19	94.3000	94.3500	93.6000	93.8000	-13.228%	6	274	+46.077%
2026-08-03	108.1000	108.1000	108.1000	108.1000	-7.290%	1	273	+26.753%
2026-07-20	116.6000	116.6000	116.6000	116.6000	-11.934%	1	273	+17.513%
2026-07-14	132.4000	132.4000	132.4000	132.4000	+1.146%	4	273	+3.489%
2026-07-13	130.9000	130.9000	130.9000	130.9000	+16.449%	1	273	+4.675%
2026-07-07	102.0500	114.1400	102.0500	112.4100	-2.726%	5	274	+21.893%
2026-07-06	115.5600	115.5600	115.5600	115.5600	+13.908%	1	277	+18.570%
2026-06-08	101.4500	101.4500	101.4500	101.4500	+1.450%	6	278	+35.062%
2026-06-05	100.0000	100.0000	100.0000	100.0000	-6.951%	5	272	+37.020%
2026-06-03	105.7700	110.6500	105.7700	107.4700	-5.537%	11	272	+27.496%
2026-05-29	113.7700	113.7700	113.7700	113.7700	+32.245%	1	277	+20.436%
2026-05-27	86.0300	86.0300	86.0300	86.0300	-5.159%	2	278	+59.270%
2026-05-26	91.4100	91.4100	90.7100	90.7100	+20.066%	2	278	+51.053%
2026-05-22	75.5500	75.5500	75.5500	75.5500	+30.709%	1	278	+81.363%
2026-05-20	58.0000	58.0000	57.8000	57.8000	-4.778%	2	278	+137.059%
2026-05-18	66.9600	66.9600	60.7000	60.7000	-10.340%	2	275	+125.733%
2026-05-15	67.9000	67.9000	67.7000	67.7000	-10.009%	9	275	+102.393%
2026-05-14	75.2300	75.2300	75.2300	75.2300	-14.336%	1	271	+82.135%
2026-05-11	90.1500	91.6500	87.8200	87.8200	+2.894%	80	271	+56.024%
2026-05-08	83.6500	85.3500	83.6500	85.3500	+4.532%	6	287	+60.539%
2026-05-04	79.9900	81.7000	79.3300	81.6500	-1.126%	6	283	+67.814%
2026-04-30	82.6300	82.6300	82.5800	82.5800	-10.482%	2	278	+65.924%
2026-04-20	89.8500	92.2500	89.8500	92.2500	-13.462%	2	278	+48.531%
2026-04-14	106.5500	106.6000	106.5500	106.6000	+15.744%	2	279	+28.537%
2026-04-10	83.0000	92.1000	83.0000	92.1000	+19.424%	290	278	+48.773%
2026-04-09	76.9500	77.1400	76.9500	77.1200	-2.810%	22	133	+77.671%
2026-04-08	84.7500	84.7500	79.2700	79.3500	-19.808%	71	133	+72.678%
2026-04-01	98.9500	98.9500	98.9500	98.9500	-8.936%	1	104	+38.474%
2026-03-19	108.6600	108.6600	108.6600	108.6600	+4.280%	1	103	+26.100%
2026-03-18	103.2000	104.4500	103.2000	104.2000	+10.498%	5	103	+31.497%
2026-03-13	92.1000	94.3000	92.1000	94.3000	-1.873%	2	99	+45.302%
2026-03-12	98.4000	98.4000	96.1000	96.1000	-5.460%	5	97	+42.581%
2026-03-11	101.0500	101.6500	98.8000	101.6500	+5.391%	6	97	+34.796%
2026-03-10	95.8500	96.4500	95.8500	96.4500	-12.118%	5	93	+42.063%
2026-03-05	109.7500	109.7500	109.7500	109.7500	+16.322%	1	88	+24.847%
2026-03-04	98.6000	98.6000	94.3500	94.3500	-0.789%	7	87	+45.225%
2026-03-03	97.0500	97.0500	95.1000	95.1000	-3.058%	4	87	+44.080%
2026-03-02	93.2500	98.1000	93.2500	98.1000	-3.473%	7	87	+39.674%
2026-02-27	102.9000	102.9000	101.6300	101.6300	+3.863%	4	83	+34.822%
2026-02-26	97.8500	97.8500	97.8500	97.8500	-8.722%	1	82	+40.031%
2026-02-19	107.8000	107.8000	107.2000	107.2000	+11.008%	13	82	+27.817%
2026-02-18	96.5700	96.5700	96.5700	96.5700	+3.906%	2	69	+41.887%
2026-02-17	94.6300	94.6300	92.7500	92.9400	-0.118%	14	69	+47.428%
2026-02-13	93.6500	93.6500	91.4500	93.0500	-9.528%	4	63	+47.254%
2026-02-06	102.8500	102.8500	102.8500	102.8500	-3.653%	1	63	+33.223%
2026-02-04	106.7500	106.7500	106.7500	106.7500	-12.068%	1	62	+28.356%
2026-02-02	121.8000	121.8000	121.4000	121.4000	+7.854%	2	62	+12.867%
2026-01-22	112.5600	112.5600	112.5600	112.5600	+4.193%	1	62	+21.731%
2026-01-21	108.0300	108.0300	108.0300	108.0300	-39.776%	2	62	+26.835%
2026-01-05	179.3800	179.3800	179.3800	179.3800	-6.427%	3	62	-23.615%
2025-12-23	191.7000	191.7000	191.7000	191.7000	-2.591%	2	62	-28.524%
2025-12-22	196.8000	196.8000	196.8000	196.8000	+27.527%	1	60	-30.376%
2025-10-31	154.3200	154.3200	154.3200	154.3200	+5.626%	3	60	-11.210%
2025-10-28	143.5000	146.5000	143.5000	146.1000	+6.332%	27	60	-6.215%
2025-10-21	137.1000	137.4000	137.1000	137.4000	-8.032%	2	59	-0.277%
2025-10-08	149.4000	149.4000	149.4000	149.4000	-1.523%	2	58	-8.286%
2025-10-06	151.7100	151.7100	151.7100	151.7100	+1.942%	1	56	-9.683%
2025-10-03	148.8200	148.8200	148.8200	148.8200	-0.268%	2	55	-7.929%
2025-10-01	149.2200	149.2200	149.2200	149.2200	+7.701%	1	57	-8.176%
2025-09-25	138.5500	138.5500	138.5500	138.5500	+2.744%	3	56	-1.104%
2025-09-24	134.8500	134.8500	134.8500	134.8500	+5.657%	1	56	+1.609%
2025-09-16	127.6300	127.6300	127.6300	127.6300	-0.078%	6	55	+7.357%
2025-09-04	127.7300	127.7300	127.7300	127.7300	-4.679%	7	58	+7.273%
2025-08-29	132.7200	134.0000	132.5000	134.0000	-2.332%	25	74	+2.254%
2025-08-26	137.2000	137.2000	137.2000	137.2000	+1.637%	3	74	-0.131%
2025-07-23	134.6000	135.1500	134.6000	134.9900	+9.127%	6	71	+1.504%
2025-07-15	123.7000	123.7000	123.7000	123.7000	+6.656%	1	67	+10.768%
2025-07-08	115.9800	115.9800	115.9800	115.9800	-3.027%	14	67	+18.141%
2025-07-07	119.6000	119.6000	119.6000	119.6000	-2.843%	1	53	+14.565%
2025-06-20	123.1000	123.1000	123.1000	123.1000	-4.225%	12	53	+11.308%
2025-06-17	128.5300	128.5300	128.5300	128.5300	+6.179%	3	47	+6.605%
2025-06-06	119.8500	121.0500	119.8500	121.0500	+18.583%	4	44	+13.193%
2025-06-03	103.6800	103.6800	102.0800	102.0800	-1.959%	2	44	+34.228%
2025-06-02	105.6900	105.8500	104.1200	104.1200	+0.299%	44	44	+31.598%
2025-05-30	103.8100	103.8100	103.8100	103.8100	-40.721%	2	18	+31.991%
2025-04-04	154.0000	175.9800	154.0000	175.1200	+29.853%	16	18	-21.757%
2025-04-03	134.8600	134.8600	134.8600	134.8600	-6.736%	1	21	+1.602%
2025-03-27	146.8500	146.8500	144.6000	144.6000	-5.859%	2	20	-5.242%
2025-03-26	153.5500	153.6000	153.5500	153.6000	-8.707%	7	20	-10.794%
2025-03-17	168.2500	168.2500	168.2500	168.2500	+52.235%	1	20	-18.562%
2025-03-05	109.9800	110.5200	109.9800	110.5200	+5.027%	3	20	+23.978%
2025-02-28	105.2300	105.2300	105.2300	105.2300	+7.050%	6	17	+30.210%
2025-02-26	98.8400	98.8400	98.3000	98.3000	+3.626%	9	17	+39.390%
2025-02-18	92.7400	94.8600	92.7400	94.8600	+0.084%	2	12	+44.444%
2025-02-10	94.6500	94.7800	94.6500	94.7800	+0.883%	4	12	+44.566%
2025-02-07	93.9500	93.9500	93.9500	93.9500	-3.592%	4	9	+45.844%
2025-02-06	93.0400	97.4500	93.0400	97.4500	-1.962%	4	7	+40.605%
2025-02-05	100.9000	102.9900	99.4000	99.4000	-43.667%	8	8	+37.847%
2024-10-24	176.4500	176.4500	176.4500	176.4500	0.000%	2	2	-22.346%