Dark

COST20270115P1100
COST Jan 15 2027 1100.00 Put (COST270115P01100000)
option OPRA

EOD

Jul 20, 2026

170.25-10.901%(-20.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	170.2500	170.2500	170.2500	170.2500	-10.901%	4	394	0.000%
2026-07-10	191.0800	191.0800	191.0800	191.0800	-1.225%	5	394	-10.901%
2026-07-09	193.4500	193.4500	193.4500	193.4500	+7.234%	4	389	-11.993%
2026-07-01	178.0500	180.7500	178.0500	180.4000	+17.333%	16	389	-5.626%
2026-06-26	153.7500	153.7500	153.7500	153.7500	-3.990%	4	390	+10.732%
2026-05-29	159.9000	160.1400	159.9000	160.1400	+23.451%	2	390	+6.313%
2026-05-28	125.7000	129.7200	125.7000	129.7200	+17.660%	5	390	+31.244%
2026-05-22	110.2500	110.2500	110.2500	110.2500	+31.250%	1	385	+54.422%
2026-05-20	82.9500	84.0000	82.9500	84.0000	+8.639%	10	385	+102.679%
2026-05-19	77.3200	77.3200	77.3200	77.3200	-12.741%	4	367	+120.189%
2026-05-18	91.3500	91.3500	88.6100	88.6100	-19.210%	16	367	+92.134%
2026-05-01	109.6800	109.6800	109.6800	109.6800	-8.600%	1	367	+55.224%
2026-04-30	120.0000	120.0000	120.0000	120.0000	+0.629%	5	367	+41.875%
2026-04-23	119.2500	119.2500	119.2500	119.2500	-4.524%	5	362	+42.767%
2026-04-21	124.9000	124.9000	124.9000	124.9000	-12.858%	4	362	+36.309%
2026-04-14	142.4000	144.1900	142.4000	143.3300	+6.170%	54	362	+18.782%
2026-04-13	135.0000	135.0000	135.0000	135.0000	+7.767%	3	336	+26.111%
2026-04-10	122.3000	125.3100	122.2000	125.2700	+12.856%	30	339	+35.906%
2026-04-09	111.0000	111.0000	111.0000	111.0000	-1.368%	3	327	+53.378%
2026-04-08	116.1900	116.1900	112.5400	112.5400	-10.683%	4	324	+51.280%
2026-04-07	126.0000	126.0000	126.0000	126.0000	-14.460%	1	325	+35.119%
2026-03-24	147.3000	147.3000	147.3000	147.3000	+9.901%	2	325	+15.580%
2026-03-12	134.0300	134.0300	134.0300	134.0300	-0.755%	3	324	+27.024%
2026-03-11	135.3500	135.3500	135.0500	135.0500	-0.684%	2	321	+26.064%
2026-03-06	142.0000	142.0000	135.9800	135.9800	+5.648%	7	320	+25.202%
2026-03-02	128.7100	128.7100	128.7100	128.7100	-4.659%	5	313	+32.274%
2026-02-27	135.0000	135.0000	135.0000	135.0000	+0.611%	30	311	+26.111%
2026-02-12	134.1800	134.1800	134.1800	134.1800	-9.417%	1	341	+26.882%
2026-02-11	148.5000	148.5000	148.1300	148.1300	+5.386%	4	340	+14.933%
2026-02-05	140.5600	140.5600	140.5600	140.5600	-4.055%	10	336	+21.123%
2026-02-03	146.5000	146.5000	146.5000	146.5000	-4.405%	30	326	+16.212%
2026-01-27	153.7500	153.7500	153.2500	153.2500	-12.723%	2	296	+11.093%
2026-01-12	185.0000	185.0000	175.5900	175.5900	-8.784%	3	295	-3.041%
2026-01-09	192.5000	192.5000	192.5000	192.5000	+2.628%	2	296	-11.558%
2026-01-08	187.5700	187.5700	187.5700	187.5700	-18.836%	1	294	-9.234%
2025-12-12	231.1000	231.1000	231.1000	231.1000	+15.009%	1	479	-26.331%
2025-11-28	201.5000	201.5000	200.9400	200.9400	-10.693%	2	479	-15.273%
2025-11-19	225.0000	225.0000	225.0000	225.0000	+14.679%	1	480	-24.333%
2025-10-31	197.0000	197.0000	196.2000	196.2000	+0.874%	2	480	-13.226%
2025-10-30	194.8100	194.8100	194.5000	194.5000	-1.068%	2	480	-12.468%
2025-10-29	196.3500	196.6000	196.3500	196.6000	+6.357%	2	480	-13.403%
2025-10-27	187.1100	187.5500	184.8500	184.8500	+2.895%	36	463	-7.898%
2025-10-24	177.4000	180.4500	176.9300	179.6500	+0.167%	382	463	-5.232%
2025-10-21	179.2000	179.7000	178.8500	179.3500	-1.185%	12	272	-5.074%
2025-10-20	182.0400	182.0400	181.5000	181.5000	-6.564%	2	266	-6.198%
2025-10-03	194.7500	194.7500	194.2500	194.2500	+0.674%	2	266	-12.355%
2025-10-01	195.4500	195.4500	192.6500	192.9500	-0.166%	10	266	-11.765%
2025-09-29	196.0000	199.9000	193.2700	193.2700	+1.268%	11	266	-11.911%
2025-09-26	191.1500	191.1500	190.8500	190.8500	+6.128%	3	264	-10.794%
2025-09-25	178.3500	179.8300	178.3500	179.8300	+5.689%	3	266	-5.327%
2025-09-24	170.1500	170.1500	170.1500	170.1500	-3.516%	10	265	+0.059%
2025-09-22	176.4000	176.4000	176.3500	176.3500	+1.060%	2	265	-3.459%
2025-09-19	174.7500	174.7500	174.5000	174.5000	+15.563%	2	265	-2.436%
2025-08-21	151.0000	151.0000	151.0000	151.0000	+5.270%	2	264	+12.748%
2025-08-20	143.1000	143.8300	143.1000	143.4400	-5.601%	4	264	+18.691%
2025-08-18	155.1600	155.1600	151.8500	151.9500	+1.300%	7	262	+12.043%
2025-08-13	147.8200	153.4500	147.8200	150.0000	+2.845%	6	258	+13.500%
2025-08-12	145.3500	145.8500	145.3500	145.8500	-5.015%	2	255	+16.730%
2025-08-07	150.3100	153.5800	150.3000	153.5500	-9.056%	11	254	+10.876%
2025-08-04	168.2400	169.1000	168.2400	168.8400	+0.410%	6	249	+0.835%
2025-08-01	168.4500	168.4500	168.1500	168.1500	-4.079%	2	246	+1.249%
2025-07-31	174.1700	175.5000	174.1700	175.3000	-4.567%	28	245	-2.881%
2025-07-30	183.6900	183.6900	183.6900	183.6900	+2.044%	1	232	-7.317%
2025-07-25	179.4000	180.2000	178.1500	180.0100	+0.931%	41	233	-5.422%
2025-07-24	177.8500	178.9000	177.8500	178.3500	+2.967%	36	212	-4.542%
2025-07-23	172.9400	173.2100	172.9400	173.2100	+2.643%	2	194	-1.709%
2025-07-21	169.3500	169.3500	168.7500	168.7500	-1.084%	4	193	+0.889%
2025-07-18	167.5000	172.4000	167.5000	170.6000	-0.716%	133	192	-0.205%
2025-07-16	169.0200	171.8300	169.0200	171.8300	+7.360%	2	173	-0.920%
2025-07-15	160.6600	162.1600	160.0500	160.0500	+3.012%	28	173	+6.373%
2025-07-14	158.0000	158.7000	155.3500	155.3700	-4.868%	68	160	+9.577%
2025-07-11	158.5700	163.3200	158.5700	163.3200	+5.029%	48	147	+4.243%
2025-07-10	156.4000	156.4000	155.5000	155.5000	-1.893%	6	124	+9.486%
2025-07-09	158.7600	158.7600	158.5000	158.5000	+1.929%	2	119	+7.413%
2025-06-27	155.6000	155.8000	155.4500	155.5000	-3.073%	50	119	+9.486%
2025-06-26	160.4300	160.4300	160.4300	160.4300	+4.856%	1	94	+6.121%
2025-06-25	152.6000	153.0900	152.6000	153.0000	+3.764%	5	94	+11.275%
2025-06-24	147.5000	147.5000	147.4500	147.4500	-0.452%	2	92	+15.463%
2025-06-23	148.1100	148.1200	148.1100	148.1200	-6.643%	2	91	+14.941%
2025-06-13	158.6600	158.6600	158.6600	158.6600	+4.920%	2	91	+7.305%
2025-06-11	151.2200	151.2200	151.2200	151.2200	-0.020%	4	90	+12.584%
2025-06-10	155.0000	155.0000	150.7500	151.2500	+1.565%	5	86	+12.562%
2025-06-06	148.9200	148.9200	148.9200	148.9200	+14.819%	2	83	+14.323%
2025-06-04	128.1500	129.7000	128.1500	129.7000	+0.746%	37	82	+31.264%
2025-06-02	132.8600	132.8600	128.7400	128.7400	-7.832%	2	66	+32.243%
2025-05-21	139.7300	139.7300	139.6800	139.6800	-12.700%	2	64	+21.886%
2025-05-14	158.0000	160.0000	158.0000	160.0000	+2.367%	11	63	+6.406%
2025-05-13	144.0000	161.0000	144.0000	156.3000	+5.608%	7	63	+8.925%
2025-05-12	157.0000	157.0000	148.0000	148.0000	-7.673%	7	61	+15.034%
2025-05-08	154.0000	160.3000	154.0000	160.3000	-0.125%	3	56	+6.207%
2025-05-07	160.5000	160.5000	160.5000	160.5000	+6.645%	1	54	+6.075%
2025-05-05	152.0000	152.0000	150.5000	150.5000	-1.311%	2	53	+13.123%
2025-05-02	152.5000	152.5000	152.5000	152.5000	-5.573%	2	51	+11.639%
2025-05-01	161.3200	161.5000	161.3200	161.5000	-5.638%	3	50	+5.418%
2025-04-30	171.1500	171.1500	171.1500	171.1500	+0.973%	1	48	-0.526%
2025-04-29	169.5000	169.5000	169.5000	169.5000	-0.112%	1	47	+0.442%
2025-04-15	169.7800	169.7800	169.6900	169.6900	-16.062%	2	46	+0.330%
2025-04-04	202.1600	202.1600	202.1600	202.1600	+18.659%	2	46	-15.785%
2025-04-03	170.3700	170.3700	170.3700	170.3700	-9.881%	1	46	-0.070%
2025-03-31	189.0500	189.0500	189.0500	189.0500	-13.731%	10	46	-9.944%
2025-03-13	219.1400	219.1400	219.1400	219.1400	+17.407%	20	26	-22.310%
2025-03-12	186.6500	186.6500	186.6500	186.6500	-4.282%	6	26	-8.786%
2025-03-11	195.0000	195.0500	195.0000	195.0000	+46.837%	11	31	-12.692%
2025-02-26	132.8000	132.8000	132.8000	132.8000	-1.593%	1	30	+28.200%
2025-02-24	133.9000	134.9500	133.9000	134.9500	+6.756%	3	31	+26.158%
2025-02-18	126.4100	126.4100	126.4100	126.4100	+6.227%	1	28	+34.681%
2025-02-11	119.0000	119.0000	119.0000	119.0000	-7.393%	1	28	+43.067%
2025-02-05	128.5000	128.5000	128.5000	128.5000	-5.201%	1	28	+32.490%
2025-02-04	136.8500	137.9500	135.5500	135.5500	-7.253%	19	28	+25.599%
2025-02-03	146.1500	146.1500	146.1500	146.1500	-14.930%	10	10	+16.490%
2024-12-19	171.8000	171.8000	171.8000	171.8000	+7.786%	1	3	-0.902%
2024-12-16	159.3900	159.3900	159.3900	159.3900	+1.704%	1	2	+6.813%
2024-12-13	156.7200	156.7200	156.7200	156.7200	-1.527%	2	2	+8.633%
2024-12-10	159.1500	159.1500	159.1500	159.1500	-2.511%	2	2	+6.975%
2024-12-04	163.2500	163.2500	163.2500	163.2500	-15.842%	1	1	+4.288%
2024-11-19	193.9800	193.9800	193.9800	193.9800	0.000%	1	1	-12.233%