Dark

COST20270115P560
COST Jan 15 2027 560.00 Put (COST270115P00560000)
option OPRA

EOD

Sep 10, 2026

0.3200-11.111%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3200	0.3200	0.3200	0.3200	-11.111%	2	671	0.000%
2026-09-02	0.3500	0.3600	0.3500	0.3600	-7.692%	11	669	-11.111%
2026-08-26	0.6200	0.6200	0.3900	0.3900	+30.000%	4	659	-17.949%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-36.170%	5	657	+6.667%
2026-08-14	0.4800	0.5800	0.4500	0.4700	+14.634%	66	662	-31.915%
2026-08-13	0.4500	0.4500	0.4100	0.4100	-8.889%	8	634	-21.951%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-85.000%	1	626	-28.889%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+91.083%	7	626	-89.333%
2026-07-23	1.5700	1.5700	1.5700	1.5700	-2.484%	2	632	-79.618%
2026-07-15	1.6100	1.6100	1.6100	1.6100	-33.471%	1	630	-80.124%
2026-06-18	1.5900	2.4200	1.5900	2.4200	+122.018%	2	630	-86.777%
2026-06-17	1.0900	1.0900	1.0900	1.0900	-21.583%	1	630	-70.642%
2026-06-10	1.3900	1.3900	1.3900	1.3900	-0.714%	1	630	-76.978%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+40.000%	1	628	-77.143%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+100.000%	1	628	-68.000%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-64.539%	1	628	-36.000%
2026-05-12	1.5900	1.5900	1.0300	1.4100	+33.019%	15	626	-77.305%
2026-05-11	1.0600	1.0600	1.0600	1.0600	-27.891%	1	626	-69.811%
2026-05-08	0.9300	1.4700	0.9300	1.4700	-6.962%	3	627	-78.231%
2026-04-23	1.5800	1.5800	1.5800	1.5800	-45.139%	1	626	-79.747%
2026-03-25	2.9000	2.9800	2.6500	2.8800	+22.553%	39	625	-88.889%
2026-02-27	2.2400	2.3800	2.2400	2.3500	+11.905%	8	639	-86.383%
2026-02-26	2.3700	2.3700	2.1000	2.1000	-9.091%	2	643	-84.762%
2026-02-25	2.2500	2.3500	2.2400	2.3100	-16.000%	4	640	-86.147%
2026-02-20	2.8000	2.8000	2.7500	2.7500	+13.169%	2	640	-88.364%
2026-02-19	2.5000	2.6000	2.0800	2.4300	+10.455%	144	641	-86.831%
2026-02-18	2.0500	2.4000	2.0000	2.2000	-12.000%	18	616	-85.455%
2026-02-17	2.6000	2.8600	2.4100	2.5000	-3.846%	238	611	-87.200%
2026-02-13	2.8700	3.0700	2.2300	2.6000	-15.033%	174	556	-87.692%
2026-02-12	3.0500	3.2300	2.6700	3.0600	+4.437%	82	556	-89.542%
2026-02-11	3.1000	3.3200	2.8000	2.9300	-21.237%	268	542	-89.078%
2026-01-13	3.7200	3.7200	3.7200	3.7200	-9.268%	5	505	-91.398%
2026-01-08	4.1500	4.1500	4.1000	4.1000	-18.164%	3	510	-92.195%
2026-01-06	5.0100	5.0100	5.0100	5.0100	-5.472%	1	509	-93.613%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-18.462%	1	509	-93.962%
2025-12-22	6.5000	6.5000	6.5000	6.5000	+1.562%	1	508	-95.077%
2025-12-19	6.2600	6.4000	6.2600	6.4000	-8.571%	2	508	-95.000%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+2.190%	1	506	-95.429%
2025-12-15	6.8500	6.8500	6.8500	6.8500	-2.143%	1	506	-95.328%
2025-11-25	7.0000	7.0000	7.0000	7.0000	0.000%	1	506	-95.429%
2025-11-18	7.0000	7.0000	7.0000	7.0000	0.000%	2	507	-95.429%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+20.690%	2	505	-95.429%
2025-10-29	5.8000	5.8000	5.8000	5.8000	+6.033%	100	505	-94.483%
2025-10-27	5.4700	5.4700	5.4700	5.4700	-5.690%	5	400	-94.150%
2025-10-16	5.8000	5.8000	5.8000	5.8000	+4.505%	1	400	-94.483%
2025-10-10	5.3500	5.7000	5.3500	5.5500	+0.909%	4	399	-94.234%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-3.509%	2	397	-94.182%
2025-09-12	5.7000	5.7000	5.7000	5.7000	+1.786%	1	395	-94.386%
2025-08-22	5.6000	5.6000	5.6000	5.6000	0.000%	2	396	-94.286%
2025-08-18	5.1000	5.6000	5.1000	5.6000	+7.692%	2	394	-94.286%
2025-08-12	5.0900	5.2000	5.0900	5.2000	-34.010%	2	392	-93.846%
2025-07-28	7.8800	7.8800	7.8800	7.8800	+15.882%	2	392	-95.939%
2025-07-23	6.8000	6.8000	6.8000	6.8000	-2.857%	1	392	-95.294%
2025-07-22	6.9100	7.0000	6.9100	7.0000	+3.704%	2	391	-95.429%
2025-07-14	6.7500	6.7500	6.7500	6.7500	-12.338%	1	391	-95.259%
2025-06-24	7.8000	7.8000	7.6300	7.7000	-12.000%	4	392	-95.844%
2025-06-13	8.7500	8.7500	8.7500	8.7500	+9.375%	2	392	-96.343%
2025-05-30	8.0000	8.0000	8.0000	8.0000	-14.803%	2	391	-96.000%
2025-05-29	9.3900	9.3900	9.3900	9.3900	-4.184%	1	390	-96.592%
2025-05-14	9.8000	9.8000	9.8000	9.8000	+3.158%	1	390	-96.735%
2025-05-13	9.5000	9.5000	9.5000	9.5000	-7.317%	2	389	-96.632%
2025-05-06	10.2500	10.2500	10.2500	10.2500	-26.786%	1	387	-96.878%
2025-04-21	14.0000	14.0000	14.0000	14.0000	+18.644%	1	386	-97.714%
2025-04-16	11.8000	11.8000	11.8000	11.8000	-15.714%	1	385	-97.288%
2025-04-08	14.0000	14.0000	14.0000	14.0000	-31.641%	1	384	-97.714%
2025-04-07	20.4800	20.4800	20.4800	20.4800	+54.566%	2	383	-98.438%
2025-04-04	12.9500	13.3700	12.9500	13.2500	+55.882%	686	385	-97.585%
2025-04-03	8.5000	8.5000	8.5000	8.5000	-8.207%	2	384	-96.235%
2025-04-02	9.2600	9.2600	9.2600	9.2600	+5.467%	2	384	-96.544%
2025-03-31	8.1600	9.9300	8.1600	8.7800	-22.163%	26	384	-96.355%
2025-03-13	11.3500	11.3500	11.2800	11.2800	+26.742%	4	361	-97.163%
2025-03-10	8.7500	8.9000	8.7500	8.9000	+16.645%	6	361	-96.404%
2025-03-07	6.7300	7.8000	6.7000	7.6300	+187.925%	688	355	-95.806%
2025-02-25	2.6500	2.6500	2.6500	2.6500	-50.000%	1	20	-87.925%
2025-02-18	5.0000	5.3000	5.0000	5.3000	-36.905%	3	20	-93.962%
2025-01-07	8.4000	8.4000	8.4000	8.4000	-16.000%	1	18	-96.190%
2025-01-02	10.0000	10.0000	10.0000	10.0000	+23.457%	1	18	-96.800%
2024-12-16	8.1000	8.1000	8.1000	8.1000	-7.955%	1	18	-96.049%
2024-11-26	8.8000	8.8000	8.8000	8.8000	-10.660%	1	18	-96.364%
2024-11-22	9.8000	9.8500	9.8000	9.8500	-11.261%	18	17	-96.751%
2024-11-12	11.1000	11.1000	11.1000	11.1000	-22.917%	1	8	-97.117%
2024-11-01	14.4000	14.4000	14.4000	14.4000	+3.597%	4	7	-97.778%
2024-10-23	13.9000	13.9000	13.9000	13.9000	-4.138%	1	5	-97.698%
2024-10-16	14.5000	14.5000	14.5000	14.5000	+1.399%	2	4	-97.793%
2024-10-09	14.7000	14.7000	14.3000	14.3000	0.000%	2	2	-97.762%