Dark

COST20270115P600
COST Jan 15 2027 600.00 Put (COST270115P00600000)
option OPRA

Inactive

Jul 16, 2026

1.77+18.000%(+0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2000	1.7700	1.2000	1.7700	+18.000%	3	409	0.000%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-14.286%	2	408	+18.000%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+19.863%	3	406	+1.143%
2026-07-02	1.4600	1.4600	1.4600	1.4600	-23.158%	1	403	+21.233%
2026-06-25	2.0700	2.0700	1.9000	1.9000	+3.825%	2	403	-6.842%
2026-06-22	1.9000	1.9000	1.8300	1.8300	+7.647%	2	403	-3.279%
2026-06-18	3.1900	3.1900	1.7000	1.7000	-18.660%	2	402	+4.118%
2026-06-12	2.0900	2.0900	2.0900	2.0900	+4.500%	5	402	-15.311%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+3.627%	1	397	-11.500%
2026-05-26	1.9300	1.9300	1.9300	1.9300	+6.044%	1	397	-8.290%
2026-05-20	1.8200	1.8200	1.8200	1.8200	+20.530%	1	397	-2.747%
2026-05-19	1.5100	1.5100	1.5100	1.5100	-2.581%	1	398	+17.219%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-15.301%	1	398	+14.194%
2026-05-14	1.8600	1.8600	1.7500	1.8300	+1.667%	4	399	-3.279%
2026-05-13	1.7200	1.8700	1.7200	1.8000	+4.651%	66	349	-1.667%
2026-05-12	2.9700	2.9700	1.7200	1.7200	-22.523%	19	349	+2.907%
2026-05-11	2.2200	2.2200	2.2200	2.2200	+4.225%	1	349	-20.270%
2026-05-07	2.1400	2.3400	1.9100	2.1300	-8.584%	33	349	-16.901%
2026-05-01	2.1000	2.3300	2.1000	2.3300	+4.955%	6	349	-24.034%
2026-04-30	2.0500	2.3600	1.8400	2.2200	+4.225%	114	349	-20.270%
2026-04-28	2.1600	2.3200	2.0700	2.1300	-18.077%	22	358	-16.901%
2026-04-22	2.4900	2.6000	2.2700	2.6000	-2.985%	24	358	-31.923%
2026-04-20	2.1200	2.7800	2.1200	2.6800	-1.471%	22	358	-33.955%
2026-04-15	2.7900	2.9600	2.6800	2.7200	-17.073%	52	361	-34.926%
2026-04-14	2.9700	3.2800	2.9700	3.2800	+7.541%	15	363	-46.037%
2026-04-13	3.0000	3.4500	2.7000	3.0500	+21.514%	16	356	-41.967%
2026-04-10	3.0200	3.1400	2.4900	2.5100	-14.915%	54	349	-29.482%
2026-04-08	3.4500	3.4500	2.8000	2.9500	-9.231%	10	319	-40.000%
2026-04-07	3.3000	3.3000	3.2500	3.2500	-7.143%	2	320	-45.538%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-7.895%	14	320	-49.429%
2026-03-31	3.2900	4.2800	3.2500	3.8000	-11.215%	18	329	-53.421%
2026-03-10	4.2800	4.2800	4.2800	4.2800	-4.889%	5	316	-58.645%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+15.385%	5	380	-60.667%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+19.266%	1	380	-54.615%
2026-02-26	3.1500	3.4900	3.1500	3.2700	-6.571%	8	381	-45.872%
2026-02-25	3.6000	3.6000	3.5000	3.5000	-5.405%	2	379	-49.429%
2026-02-24	3.5000	3.7000	3.4500	3.7000	+1.928%	12	379	-52.162%
2026-02-23	3.7700	3.7700	3.6300	3.6300	-3.200%	4	388	-51.240%
2026-02-20	4.0800	4.0800	3.3000	3.7500	+2.740%	10	392	-52.800%
2026-02-19	3.6900	3.7000	3.2500	3.6500	+4.585%	86	390	-51.507%
2026-02-18	3.4500	3.5900	3.0000	3.4900	-1.690%	240	381	-49.284%
2026-02-17	3.9000	4.0700	3.3000	3.5500	-4.054%	84	325	-50.141%
2026-02-13	3.8500	4.3000	3.5500	3.7000	-16.854%	314	265	-52.162%
2026-02-12	4.4500	4.4500	4.4500	4.4500	+7.229%	2	265	-60.225%
2026-02-10	4.6500	4.7700	3.7500	4.1500	-6.532%	86	267	-57.349%
2026-02-03	4.5500	4.5500	4.4400	4.4400	-11.200%	2	259	-60.135%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+1.010%	1	260	-64.600%
2026-01-30	4.9000	4.9500	4.9000	4.9500	+4.873%	2	259	-64.242%
2026-01-29	4.7800	4.7800	4.7200	4.7200	+8.009%	50	259	-62.500%
2026-01-27	4.3700	4.3700	4.3700	4.3700	-2.018%	2	209	-59.497%
2026-01-20	4.4600	4.4600	4.4600	4.4600	-10.800%	1	209	-60.314%
2026-01-16	5.2700	5.2700	5.0000	5.0000	-18.567%	4	210	-64.600%
2026-01-15	6.2000	6.2000	6.1400	6.1400	+11.031%	7	210	-71.173%
2026-01-12	5.5300	5.5300	5.5300	5.5300	-11.236%	2	205	-67.993%
2026-01-08	5.8500	6.2300	5.8500	6.2300	-16.376%	4	203	-71.589%
2026-01-07	7.0500	7.5000	7.0000	7.4500	+6.429%	23	205	-76.242%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-24.324%	1	208	-74.714%
2025-12-23	9.2500	9.2500	9.2500	9.2500	0.000%	1	208	-80.865%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+3.122%	1	208	-80.865%
2025-12-19	9.1500	9.1500	8.9700	8.9700	-12.059%	3	209	-80.268%
2025-12-15	8.9000	10.2000	8.8000	10.2000	+15.909%	17	211	-82.647%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-2.439%	60	199	-79.886%
2025-12-10	9.0200	9.0200	9.0200	9.0200	+0.334%	1	139	-80.377%
2025-12-09	8.9900	8.9900	8.9900	8.9900	-17.599%	1	139	-80.311%
2025-11-21	10.9100	10.9100	10.9100	10.9100	+8.020%	1	138	-83.776%
2025-11-20	9.9000	10.1000	9.9000	10.1000	-7.763%	11	137	-82.475%
2025-11-19	10.8400	10.9500	10.8400	10.9500	+14.660%	5	129	-83.836%
2025-11-06	9.5500	9.5500	9.5500	9.5500	+11.696%	2	128	-81.466%
2025-11-03	9.6300	9.6300	8.5500	8.5500	+1.907%	46	120	-79.298%
2025-10-29	8.3900	8.3900	8.3900	8.3900	+6.203%	1	120	-78.903%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+5.333%	1	120	-77.595%
2025-10-24	7.5000	7.5000	7.5000	7.5000	-4.459%	10	121	-76.400%
2025-10-23	7.8400	7.8600	7.8400	7.8500	+3.154%	4	111	-77.452%
2025-10-15	7.6100	7.6100	7.6100	7.6100	-6.049%	3	109	-76.741%
2025-10-10	7.2500	8.1000	7.2500	8.1000	-1.818%	3	112	-78.148%
2025-09-30	8.2500	8.2500	8.2500	8.2500	-5.172%	1	113	-78.545%
2025-09-29	9.0000	9.0000	8.7000	8.7000	-0.571%	2	112	-79.655%
2025-09-26	9.1000	9.5000	8.7500	8.7500	+6.061%	8	112	-79.771%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+4.430%	1	104	-78.545%
2025-09-18	7.9000	7.9000	7.9000	7.9000	+1.673%	2	103	-77.595%
2025-09-10	8.0900	8.0900	7.5000	7.7700	-10.484%	6	101	-77.220%
2025-09-03	8.9500	8.9500	8.6800	8.6800	-3.017%	2	95	-79.608%
2025-08-27	8.9800	8.9800	8.9500	8.9500	-3.243%	2	93	-80.223%
2025-08-26	9.5000	9.5000	8.8500	9.2500	+6.567%	4	93	-80.865%
2025-08-25	8.6800	8.6800	8.6800	8.6800	+7.160%	1	93	-79.608%
2025-08-22	8.1000	8.1000	8.1000	8.1000	+7.001%	1	92	-78.148%
2025-08-21	7.5700	7.5700	7.5700	7.5700	-7.908%	1	91	-76.618%
2025-08-12	7.2500	8.2200	7.2500	8.2200	+6.753%	2	91	-78.467%
2025-08-07	7.6700	7.7000	7.6700	7.7000	-7.452%	21	90	-77.013%
2025-08-06	8.3200	8.3200	8.3200	8.3200	-7.039%	1	110	-78.726%
2025-08-04	8.9500	8.9500	8.9500	8.9500	-6.283%	1	110	-80.223%
2025-07-28	9.5500	9.5500	9.5500	9.5500	-3.438%	20	111	-81.466%
2025-07-25	9.8900	9.8900	9.8900	9.8900	+4.105%	1	99	-82.103%
2025-07-22	9.5000	9.5000	9.5000	9.5000	0.000%	2	99	-81.368%
2025-07-21	9.5500	9.5500	9.5000	9.5000	+2.151%	2	97	-81.368%
2025-07-08	9.3000	9.3000	9.3000	9.3000	+0.649%	1	96	-80.968%
2025-07-07	9.9000	9.9000	9.2400	9.2400	-12.830%	8	95	-80.844%
2025-07-01	10.6000	10.6000	10.6000	10.6000	+6.106%	1	88	-83.302%
2025-06-24	11.0000	11.0000	9.9900	9.9900	-15.696%	11	88	-82.282%
2025-06-18	11.8500	11.8500	11.8500	11.8500	-2.869%	15	76	-85.063%
2025-06-13	12.2000	12.2000	12.2000	12.2000	+0.164%	2	76	-85.492%
2025-06-10	12.1800	12.1800	12.1800	12.1800	+5.913%	1	77	-85.468%
2025-06-03	11.5000	11.5000	11.5000	11.5000	+11.650%	1	77	-84.609%
2025-06-02	10.3500	10.4000	10.0500	10.3000	-14.167%	4	76	-82.816%
2025-05-22	12.0000	12.0000	12.0000	12.0000	-13.545%	1	76	-85.250%
2025-05-09	13.8800	13.8800	13.8800	13.8800	+4.361%	10	75	-87.248%
2025-05-02	13.3000	13.3000	13.3000	13.3000	-7.639%	2	75	-86.692%
2025-04-29	14.4000	14.4000	14.4000	14.4000	-2.703%	1	74	-87.708%
2025-04-25	14.8000	14.8000	14.8000	14.8000	-2.951%	4	74	-88.041%
2025-04-24	15.2500	15.2500	15.2500	15.2500	-0.327%	1	75	-88.393%
2025-04-23	15.3000	15.3000	15.3000	15.3000	+2.000%	1	75	-88.431%
2025-04-15	15.0000	15.0000	15.0000	15.0000	-0.332%	1	75	-88.200%
2025-04-14	15.0500	15.0500	15.0500	15.0500	-20.789%	1	75	-88.239%
2025-04-11	19.0000	19.0000	19.0000	19.0000	+4.683%	2	75	-90.684%
2025-04-10	15.1000	18.1500	15.1000	18.1500	+3.892%	3	75	-90.248%
2025-04-09	17.4700	17.4700	17.4700	17.4700	-6.075%	3	75	-89.868%
2025-04-08	18.0000	18.6000	18.0000	18.6000	-27.626%	4	72	-90.484%
2025-04-07	27.2200	27.2200	25.7000	25.7000	+50.557%	3	73	-93.113%
2025-04-04	17.0700	17.0700	17.0700	17.0700	+37.440%	4	75	-89.631%
2025-04-03	12.2500	12.4200	12.2500	12.4200	+12.909%	3	75	-85.749%
2025-04-02	12.0800	12.0800	11.0000	11.0000	-8.333%	4	75	-83.909%
2025-04-01	12.0000	12.0000	12.0000	12.0000	-10.781%	11	75	-85.250%
2025-03-31	13.4500	13.4500	13.4500	13.4500	+7.600%	1	75	-86.840%
2025-03-25	12.5000	12.5000	12.5000	12.5000	-15.541%	1	75	-85.840%
2025-03-14	15.0500	15.0500	14.8000	14.8000	-6.683%	4	74	-88.041%
2025-03-13	15.4300	16.0900	15.4300	15.8600	+51.048%	10	68	-88.840%
2025-03-07	9.2400	10.5000	9.2400	10.5000	+24.260%	10	68	-83.143%
2025-02-28	8.4500	8.4500	8.4500	8.4500	+20.714%	2	65	-79.053%
2025-02-20	7.0000	7.0000	7.0000	7.0000	-3.181%	10	65	-74.714%
2025-02-19	7.2300	7.2300	7.2300	7.2300	-12.364%	2	64	-75.519%
2025-01-24	8.2500	8.2500	8.2500	8.2500	-6.036%	2	64	-78.545%
2025-01-23	8.6000	8.7800	8.6000	8.7800	-8.542%	3	63	-79.841%
2025-01-21	9.7000	9.7000	9.6000	9.6000	-2.538%	4	64	-81.563%
2025-01-17	10.2000	10.4000	9.8500	9.8500	-10.860%	12	64	-82.030%
2025-01-16	11.0500	11.0500	11.0500	11.0500	-5.150%	6	64	-83.982%
2025-01-14	11.6500	11.6500	11.6500	11.6500	-2.917%	6	58	-84.807%
2025-01-02	12.0000	12.0000	12.0000	12.0000	0.000%	20	52	-85.250%
2024-12-31	7.0000	12.0000	7.0000	12.0000	-9.434%	2	51	-85.250%
2024-12-30	12.4000	13.2500	12.1500	13.2500	+10.417%	3	51	-86.642%
2024-12-20	12.0000	12.0000	12.0000	12.0000	+17.647%	1	51	-85.250%
2024-12-16	10.2400	10.2400	10.2000	10.2000	+3.553%	2	49	-82.647%
2024-12-02	9.8500	9.8500	9.8500	9.8500	-11.738%	1	49	-82.030%
2024-11-27	11.1300	11.2000	10.9300	11.1600	+1.918%	12	48	-84.140%
2024-11-26	11.0000	11.0000	10.9500	10.9500	-10.612%	3	48	-83.836%
2024-11-21	13.7700	13.7700	12.2500	12.2500	-14.931%	22	48	-85.551%
2024-11-13	14.4000	14.4000	14.4000	14.4000	-0.690%	1	47	-87.708%
2024-11-11	13.4000	14.8000	13.4000	14.5000	-2.685%	41	46	-87.793%
2024-11-08	14.4900	15.2500	14.4900	14.9000	-9.697%	44	23	-88.121%
2024-11-07	16.5000	16.5000	16.5000	16.5000	-12.698%	2	7	-89.273%
2024-10-16	18.9000	18.9000	18.9000	18.9000	-5.970%	2	5	-90.635%
2024-10-08	20.1000	20.1000	20.1000	20.1000	-2.663%	1	3	-91.194%
2024-10-04	20.6500	20.6500	20.6500	20.6500	-2.410%	2	2	-91.429%
2024-09-27	21.1600	21.1600	21.1600	21.1600	0.000%	2	1	-91.635%