Dark

COST20270115P580
COST Jan 15 2027 580.00 Put (COST270115P00580000)
option OPRA

EOD

Sep 9, 2026

0.6300+31.250%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.6300	0.6300	0.6300	0.6300	+31.250%	1	366	0.000%
2026-08-25	0.5900	0.5900	0.4800	0.4800	-5.882%	3	367	+31.250%
2026-08-17	0.6400	0.6400	0.5100	0.5100	-22.727%	2	367	+23.529%
2026-08-14	0.5500	0.7100	0.5500	0.6600	+3.125%	12	367	-4.545%
2026-08-12	0.6000	0.6400	0.6000	0.6400	-28.090%	2	367	-1.563%
2026-08-05	0.8900	0.8900	0.8900	0.8900	-28.800%	8	366	-29.213%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+58.228%	4	367	-49.600%
2026-07-28	3.6200	3.6200	0.7900	0.7900	-37.795%	2	367	-20.253%
2026-07-17	1.2700	1.2700	1.2700	1.2700	-9.929%	1	367	-50.394%
2026-07-16	1.4700	1.4700	1.4100	1.4100	-21.229%	2	367	-55.319%
2026-07-15	1.7900	1.7900	1.7900	1.7900	+30.657%	1	366	-64.804%
2026-07-14	1.3700	1.3700	1.3700	1.3700	-31.500%	1	366	-54.015%
2026-06-18	2.3800	2.3800	2.0000	2.0000	+16.959%	4	365	-68.500%
2026-06-12	1.7100	1.7100	1.7100	1.7100	+5.556%	5	365	-63.158%
2026-06-09	2.0000	2.0000	1.6200	1.6200	-6.897%	14	365	-61.111%
2026-05-29	1.7400	1.7400	1.7400	1.7400	+35.938%	1	355	-63.793%
2026-05-15	1.2800	1.2800	1.2800	1.2800	-30.811%	2	354	-50.781%
2026-05-12	1.9100	1.9100	1.5300	1.8500	-28.846%	17	354	-65.946%
2026-04-14	2.8600	2.8600	2.2000	2.6000	-32.468%	6	347	-75.769%
2026-03-27	4.1500	4.1500	3.8500	3.8500	+37.500%	11	348	-83.636%
2026-03-17	2.7500	3.0500	2.5500	2.8000	-7.895%	15	348	-77.500%
2026-03-13	2.8700	3.2900	2.8600	3.0400	+1.333%	28	341	-79.276%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-3.226%	1	346	-79.000%
2026-03-05	3.0000	3.1000	3.0000	3.1000	+6.529%	2	346	-79.677%
2026-03-04	2.9500	2.9500	2.9100	2.9100	+3.929%	2	346	-78.351%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+9.375%	1	346	-77.500%
2026-02-27	2.6500	2.6500	2.5600	2.5600	-18.730%	3	346	-75.391%
2026-02-23	3.1500	3.1500	3.1500	3.1500	+3.279%	5	346	-80.000%
2026-02-20	3.1000	3.1500	3.0500	3.0500	+11.722%	8	341	-79.344%
2026-02-19	3.0000	3.0000	2.5800	2.7300	-6.826%	68	340	-76.923%
2026-02-18	2.9700	3.1000	2.5800	2.9300	+0.687%	126	336	-78.498%
2026-02-17	3.2100	3.3500	2.8300	2.9100	-9.063%	152	330	-78.351%
2026-02-13	3.1000	3.7000	3.0000	3.2000	-12.329%	76	330	-80.313%
2026-02-11	3.5500	3.9500	3.2300	3.6500	+2.817%	16	330	-82.740%
2026-02-10	3.5000	3.8800	3.2800	3.5500	-33.521%	16	328	-82.254%
2026-01-15	5.3400	5.3400	5.3400	5.3400	+19.463%	5	326	-88.202%
2026-01-13	4.4700	4.4700	4.4700	4.4700	-23.590%	5	326	-85.906%
2026-01-07	5.8500	5.8500	5.8500	5.8500	-22.000%	1	321	-89.231%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-10.180%	4	321	-91.600%
2025-12-15	8.3000	8.3500	8.3000	8.3500	+3.856%	2	317	-92.455%
2025-12-12	8.0000	8.0400	8.0000	8.0400	+7.200%	2	315	-92.164%
2025-10-17	7.8000	7.8000	7.5000	7.5000	+0.671%	12	314	-91.600%
2025-09-29	7.4500	7.4500	7.4500	7.4500	+6.429%	3	317	-91.544%
2025-09-04	7.1000	7.1000	7.0000	7.0000	-11.280%	2	314	-91.000%
2025-09-02	7.8900	7.8900	7.8900	7.8900	+5.764%	4	314	-92.015%
2025-08-26	7.4600	7.4600	7.4600	7.4600	+21.301%	1	309	-91.555%
2025-08-12	6.1500	6.3100	6.1000	6.1500	-7.380%	132	309	-89.756%
2025-08-11	6.6400	6.6400	6.6400	6.6400	-6.082%	1	274	-90.512%
2025-08-06	8.0000	8.0000	7.0700	7.0700	-12.716%	2	274	-91.089%
2025-07-22	7.9500	8.2800	7.9500	8.1000	-1.220%	82	273	-92.222%
2025-07-17	8.5000	8.5000	8.2000	8.2000	+7.895%	3	271	-92.317%
2025-07-16	8.2500	8.2500	7.6000	7.6000	-6.748%	2	271	-91.711%
2025-07-11	8.4600	8.4600	8.1500	8.1500	+0.617%	11	271	-92.270%
2025-07-09	8.1000	8.1000	8.1000	8.1000	-10.989%	3	271	-92.222%
2025-06-30	9.1000	9.1000	9.1000	9.1000	+4.478%	1	272	-93.077%
2025-06-24	8.6800	8.7100	8.6800	8.7100	-14.608%	2	272	-92.767%
2025-06-17	9.2000	10.2000	9.2000	10.2000	-2.857%	10	272	-93.824%
2025-06-05	10.5000	10.5000	10.5000	10.5000	+16.667%	1	272	-94.000%
2025-06-04	9.0000	9.0000	9.0000	9.0000	-19.499%	1	272	-93.000%
2025-05-16	11.1800	11.1800	11.1800	11.1800	-10.916%	2	272	-94.365%
2025-05-06	12.5500	12.5500	12.5500	12.5500	+7.265%	1	272	-94.980%
2025-05-01	11.5000	11.7000	11.5000	11.7000	-7.510%	4	272	-94.615%
2025-04-29	12.6500	12.6500	12.6500	12.6500	+2.016%	3	273	-95.020%
2025-04-28	12.4000	12.4000	12.4000	12.4000	-17.057%	1	273	-94.919%
2025-04-22	14.9500	14.9500	14.9500	14.9500	+13.258%	3	272	-95.786%
2025-04-15	12.2500	13.2000	12.2500	13.2000	+1.931%	32	269	-95.227%
2025-04-14	13.4500	13.4500	12.9500	12.9500	-11.905%	9	238	-95.135%
2025-04-11	14.7000	14.7000	14.7000	14.7000	-8.978%	2	229	-95.714%
2025-04-10	13.0300	16.1500	13.0300	16.1500	+59.901%	227	228	-96.099%
2025-04-01	10.3500	10.3500	10.1000	10.1000	-10.222%	4	63	-93.762%
2025-03-31	11.2500	11.2500	11.2500	11.2500	+5.337%	1	67	-94.400%
2025-03-28	10.6800	10.6800	10.6800	10.6800	+17.492%	2	67	-94.101%
2025-03-07	8.2000	9.1000	8.2000	9.0900	+13.625%	6	66	-93.069%
2025-03-06	8.0000	8.0000	8.0000	8.0000	+13.475%	1	64	-92.125%
2025-02-28	7.2500	7.2500	7.0500	7.0500	-7.115%	4	64	-91.064%
2025-02-27	7.7000	7.7000	7.5900	7.5900	+11.618%	2	66	-91.700%
2025-02-26	6.4000	6.8000	6.4000	6.8000	+11.475%	4	66	-90.735%
2025-02-12	6.1000	6.1000	6.1000	6.1000	-1.294%	3	70	-89.672%
2025-02-07	6.2000	6.2000	6.1800	6.1800	-0.323%	8	70	-89.806%
2025-02-06	6.2000	6.2000	6.2000	6.2000	-38.000%	20	74	-89.839%
2025-01-14	9.9500	10.0500	9.9500	10.0000	+4.822%	24	54	-93.700%
2025-01-03	9.1100	9.8200	9.1100	9.5400	+7.432%	12	32	-93.396%
2024-12-30	8.8800	8.8800	8.8800	8.8800	-11.200%	2	26	-92.905%
2024-12-19	10.0000	10.0000	10.0000	10.0000	-1.961%	2	24	-93.700%
2024-12-18	10.2000	10.2000	10.2000	10.2000	+31.443%	1	22	-93.824%
2024-12-13	8.5100	8.5100	7.7600	7.7600	-20.000%	4	21	-91.881%
2024-12-12	9.7000	9.7000	9.7000	9.7000	+7.301%	1	21	-93.505%
2024-12-11	8.4800	9.0400	8.4800	9.0400	-7.755%	2	20	-93.031%
2024-12-10	8.8700	9.8000	8.8700	9.8000	+3.376%	2	18	-93.571%
2024-12-03	9.5200	9.8000	8.9200	9.4800	-9.714%	5	16	-93.354%
2024-11-29	12.5000	12.5000	10.5000	10.5000	+2.941%	4	11	-94.000%
2024-11-26	10.2000	10.2000	10.2000	10.2000	-17.409%	1	10	-93.824%
2024-11-11	12.6000	12.6000	12.3500	12.3500	-25.152%	2	9	-94.899%
2024-10-10	16.5000	16.5000	16.5000	16.5000	-9.341%	2	9	-96.182%
2024-09-30	18.2000	18.2000	18.2000	18.2000	0.000%	7	7	-96.538%