Dark

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

Inactive

Sep 4, 2026

0.4500-6.250%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4500	0.4500	0.4500	0.4500	-6.250%	1	408	0.000%
2026-09-03	0.6600	0.6600	0.4800	0.4800	+6.667%	2	408	-6.250%
2026-09-01	0.5400	0.5400	0.4500	0.4500	-25.000%	6	407	0.000%
2026-08-26	0.6600	0.6600	0.6000	0.6000	+9.091%	2	410	-25.000%
2026-08-25	0.7400	0.7400	0.5100	0.5500	-1.786%	16	410	-18.182%
2026-08-20	0.5600	0.5600	0.5600	0.5600	-35.632%	1	405	-19.643%
2026-08-17	0.8300	0.8700	0.8300	0.8700	+8.750%	4	406	-48.276%
2026-08-14	0.8100	0.8100	0.6700	0.8000	+6.667%	30	409	-43.750%
2026-08-13	0.7700	0.7700	0.7500	0.7500	-11.765%	2	404	-40.000%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-10.526%	1	405	-47.059%
2026-08-11	1.5000	1.5000	0.7700	0.9500	-38.312%	15	405	-52.632%
2026-08-05	1.6000	1.6000	1.0000	1.5400	+38.739%	3	406	-70.779%
2026-08-04	1.5600	1.5600	1.1100	1.1100	-62.752%	11	405	-59.459%
2026-07-30	2.9800	2.9800	2.9800	2.9800	+140.323%	11	401	-84.899%
2026-07-24	1.3800	1.3800	1.2400	1.2400	-29.944%	2	410	-63.710%
2026-07-16	1.2000	1.7700	1.2000	1.7700	+18.000%	3	409	-74.576%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-14.286%	2	408	-70.000%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+19.863%	3	406	-74.286%
2026-07-02	1.4600	1.4600	1.4600	1.4600	-23.158%	1	403	-69.178%
2026-06-25	2.0700	2.0700	1.9000	1.9000	+3.825%	2	403	-76.316%
2026-06-22	1.9000	1.9000	1.8300	1.8300	+7.647%	2	403	-75.410%
2026-06-18	3.1900	3.1900	1.7000	1.7000	-18.660%	2	402	-73.529%
2026-06-12	2.0900	2.0900	2.0900	2.0900	+4.500%	5	402	-78.469%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+3.627%	1	397	-77.500%
2026-05-26	1.9300	1.9300	1.9300	1.9300	+6.044%	1	397	-76.684%
2026-05-20	1.8200	1.8200	1.8200	1.8200	+20.530%	1	397	-75.275%
2026-05-19	1.5100	1.5100	1.5100	1.5100	-2.581%	1	398	-70.199%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-15.301%	1	398	-70.968%
2026-05-14	1.8600	1.8600	1.7500	1.8300	+1.667%	4	399	-75.410%
2026-05-13	1.7200	1.8700	1.7200	1.8000	+4.651%	66	349	-75.000%
2026-05-12	2.9700	2.9700	1.7200	1.7200	-22.523%	19	349	-73.837%
2026-05-11	2.2200	2.2200	2.2200	2.2200	+4.225%	1	349	-79.730%
2026-05-07	2.1400	2.3400	1.9100	2.1300	-8.584%	33	349	-78.873%
2026-05-01	2.1000	2.3300	2.1000	2.3300	+4.955%	6	349	-80.687%
2026-04-30	2.0500	2.3600	1.8400	2.2200	+4.225%	114	349	-79.730%
2026-04-28	2.1600	2.3200	2.0700	2.1300	-18.077%	22	358	-78.873%
2026-04-22	2.4900	2.6000	2.2700	2.6000	-2.985%	24	358	-82.692%
2026-04-20	2.1200	2.7800	2.1200	2.6800	-1.471%	22	358	-83.209%
2026-04-15	2.7900	2.9600	2.6800	2.7200	-17.073%	52	361	-83.456%
2026-04-14	2.9700	3.2800	2.9700	3.2800	+7.541%	15	363	-86.280%
2026-04-13	3.0000	3.4500	2.7000	3.0500	+21.514%	16	356	-85.246%
2026-04-10	3.0200	3.1400	2.4900	2.5100	-14.915%	54	349	-82.072%
2026-04-08	3.4500	3.4500	2.8000	2.9500	-9.231%	10	319	-84.746%
2026-04-07	3.3000	3.3000	3.2500	3.2500	-7.143%	2	320	-86.154%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-7.895%	14	320	-87.143%
2026-03-31	3.2900	4.2800	3.2500	3.8000	-11.215%	18	329	-88.158%
2026-03-10	4.2800	4.2800	4.2800	4.2800	-4.889%	5	316	-89.486%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+15.385%	5	380	-90.000%
2026-03-03	3.9000	3.9000	3.9000	3.9000	+19.266%	1	380	-88.462%
2026-02-26	3.1500	3.4900	3.1500	3.2700	-6.571%	8	381	-86.239%
2026-02-25	3.6000	3.6000	3.5000	3.5000	-5.405%	2	379	-87.143%
2026-02-24	3.5000	3.7000	3.4500	3.7000	+1.928%	12	379	-87.838%
2026-02-23	3.7700	3.7700	3.6300	3.6300	-3.200%	4	388	-87.603%
2026-02-20	4.0800	4.0800	3.3000	3.7500	+2.740%	10	392	-88.000%
2026-02-19	3.6900	3.7000	3.2500	3.6500	+4.585%	86	390	-87.671%
2026-02-18	3.4500	3.5900	3.0000	3.4900	-1.690%	240	381	-87.106%
2026-02-17	3.9000	4.0700	3.3000	3.5500	-4.054%	84	325	-87.324%
2026-02-13	3.8500	4.3000	3.5500	3.7000	-16.854%	314	265	-87.838%
2026-02-12	4.4500	4.4500	4.4500	4.4500	+7.229%	2	265	-89.888%
2026-02-10	4.6500	4.7700	3.7500	4.1500	-6.532%	86	267	-89.157%
2026-02-03	4.5500	4.5500	4.4400	4.4400	-11.200%	2	259	-89.865%
2026-02-02	5.0000	5.0000	5.0000	5.0000	+1.010%	1	260	-91.000%
2026-01-30	4.9000	4.9500	4.9000	4.9500	+4.873%	2	259	-90.909%
2026-01-29	4.7800	4.7800	4.7200	4.7200	+8.009%	50	259	-90.466%
2026-01-27	4.3700	4.3700	4.3700	4.3700	-2.018%	2	209	-89.703%
2026-01-20	4.4600	4.4600	4.4600	4.4600	-10.800%	1	209	-89.910%
2026-01-16	5.2700	5.2700	5.0000	5.0000	-18.567%	4	210	-91.000%
2026-01-15	6.2000	6.2000	6.1400	6.1400	+11.031%	7	210	-92.671%
2026-01-12	5.5300	5.5300	5.5300	5.5300	-11.236%	2	205	-91.863%
2026-01-08	5.8500	6.2300	5.8500	6.2300	-16.376%	4	203	-92.777%
2026-01-07	7.0500	7.5000	7.0000	7.4500	+6.429%	23	205	-93.960%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-24.324%	1	208	-93.571%
2025-12-23	9.2500	9.2500	9.2500	9.2500	0.000%	1	208	-95.135%
2025-12-22	9.2500	9.2500	9.2500	9.2500	+3.122%	1	208	-95.135%
2025-12-19	9.1500	9.1500	8.9700	8.9700	-12.059%	3	209	-94.983%
2025-12-15	8.9000	10.2000	8.8000	10.2000	+15.909%	17	211	-95.588%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-2.439%	60	199	-94.886%
2025-12-10	9.0200	9.0200	9.0200	9.0200	+0.334%	1	139	-95.011%
2025-12-09	8.9900	8.9900	8.9900	8.9900	-17.599%	1	139	-94.994%
2025-11-21	10.9100	10.9100	10.9100	10.9100	+8.020%	1	138	-95.875%
2025-11-20	9.9000	10.1000	9.9000	10.1000	-7.763%	11	137	-95.545%
2025-11-19	10.8400	10.9500	10.8400	10.9500	+14.660%	5	129	-95.890%
2025-11-06	9.5500	9.5500	9.5500	9.5500	+11.696%	2	128	-95.288%
2025-11-03	9.6300	9.6300	8.5500	8.5500	+1.907%	46	120	-94.737%
2025-10-29	8.3900	8.3900	8.3900	8.3900	+6.203%	1	120	-94.636%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+5.333%	1	120	-94.304%
2025-10-24	7.5000	7.5000	7.5000	7.5000	-4.459%	10	121	-94.000%
2025-10-23	7.8400	7.8600	7.8400	7.8500	+3.154%	4	111	-94.268%
2025-10-15	7.6100	7.6100	7.6100	7.6100	-6.049%	3	109	-94.087%
2025-10-10	7.2500	8.1000	7.2500	8.1000	-1.818%	3	112	-94.444%
2025-09-30	8.2500	8.2500	8.2500	8.2500	-5.172%	1	113	-94.545%
2025-09-29	9.0000	9.0000	8.7000	8.7000	-0.571%	2	112	-94.828%
2025-09-26	9.1000	9.5000	8.7500	8.7500	+6.061%	8	112	-94.857%
2025-09-22	8.2500	8.2500	8.2500	8.2500	+4.430%	1	104	-94.545%
2025-09-18	7.9000	7.9000	7.9000	7.9000	+1.673%	2	103	-94.304%
2025-09-10	8.0900	8.0900	7.5000	7.7700	-10.484%	6	101	-94.208%
2025-09-03	8.9500	8.9500	8.6800	8.6800	-3.017%	2	95	-94.816%
2025-08-27	8.9800	8.9800	8.9500	8.9500	-3.243%	2	93	-94.972%
2025-08-26	9.5000	9.5000	8.8500	9.2500	+6.567%	4	93	-95.135%
2025-08-25	8.6800	8.6800	8.6800	8.6800	+7.160%	1	93	-94.816%
2025-08-22	8.1000	8.1000	8.1000	8.1000	+7.001%	1	92	-94.444%
2025-08-21	7.5700	7.5700	7.5700	7.5700	-7.908%	1	91	-94.055%
2025-08-12	7.2500	8.2200	7.2500	8.2200	+6.753%	2	91	-94.526%
2025-08-07	7.6700	7.7000	7.6700	7.7000	-7.452%	21	90	-94.156%
2025-08-06	8.3200	8.3200	8.3200	8.3200	-7.039%	1	110	-94.591%
2025-08-04	8.9500	8.9500	8.9500	8.9500	-6.283%	1	110	-94.972%
2025-07-28	9.5500	9.5500	9.5500	9.5500	-3.438%	20	111	-95.288%
2025-07-25	9.8900	9.8900	9.8900	9.8900	+4.105%	1	99	-95.450%
2025-07-22	9.5000	9.5000	9.5000	9.5000	0.000%	2	99	-95.263%
2025-07-21	9.5500	9.5500	9.5000	9.5000	+2.151%	2	97	-95.263%
2025-07-08	9.3000	9.3000	9.3000	9.3000	+0.649%	1	96	-95.161%
2025-07-07	9.9000	9.9000	9.2400	9.2400	-12.830%	8	95	-95.130%
2025-07-01	10.6000	10.6000	10.6000	10.6000	+6.106%	1	88	-95.755%
2025-06-24	11.0000	11.0000	9.9900	9.9900	-15.696%	11	88	-95.495%
2025-06-18	11.8500	11.8500	11.8500	11.8500	-2.869%	15	76	-96.203%
2025-06-13	12.2000	12.2000	12.2000	12.2000	+0.164%	2	76	-96.311%
2025-06-10	12.1800	12.1800	12.1800	12.1800	+5.913%	1	77	-96.305%
2025-06-03	11.5000	11.5000	11.5000	11.5000	+11.650%	1	77	-96.087%
2025-06-02	10.3500	10.4000	10.0500	10.3000	-14.167%	4	76	-95.631%
2025-05-22	12.0000	12.0000	12.0000	12.0000	-13.545%	1	76	-96.250%
2025-05-09	13.8800	13.8800	13.8800	13.8800	+4.361%	10	75	-96.758%
2025-05-02	13.3000	13.3000	13.3000	13.3000	-7.639%	2	75	-96.617%
2025-04-29	14.4000	14.4000	14.4000	14.4000	-2.703%	1	74	-96.875%
2025-04-25	14.8000	14.8000	14.8000	14.8000	-2.951%	4	74	-96.959%
2025-04-24	15.2500	15.2500	15.2500	15.2500	-0.327%	1	75	-97.049%
2025-04-23	15.3000	15.3000	15.3000	15.3000	+2.000%	1	75	-97.059%
2025-04-15	15.0000	15.0000	15.0000	15.0000	-0.332%	1	75	-97.000%
2025-04-14	15.0500	15.0500	15.0500	15.0500	-20.789%	1	75	-97.010%
2025-04-11	19.0000	19.0000	19.0000	19.0000	+4.683%	2	75	-97.632%
2025-04-10	15.1000	18.1500	15.1000	18.1500	+3.892%	3	75	-97.521%
2025-04-09	17.4700	17.4700	17.4700	17.4700	-6.075%	3	75	-97.424%
2025-04-08	18.0000	18.6000	18.0000	18.6000	-27.626%	4	72	-97.581%
2025-04-07	27.2200	27.2200	25.7000	25.7000	+50.557%	3	73	-98.249%
2025-04-04	17.0700	17.0700	17.0700	17.0700	+37.440%	4	75	-97.364%
2025-04-03	12.2500	12.4200	12.2500	12.4200	+12.909%	3	75	-96.377%
2025-04-02	12.0800	12.0800	11.0000	11.0000	-8.333%	4	75	-95.909%
2025-04-01	12.0000	12.0000	12.0000	12.0000	-10.781%	11	75	-96.250%
2025-03-31	13.4500	13.4500	13.4500	13.4500	+7.600%	1	75	-96.654%
2025-03-25	12.5000	12.5000	12.5000	12.5000	-15.541%	1	75	-96.400%
2025-03-14	15.0500	15.0500	14.8000	14.8000	-6.683%	4	74	-96.959%
2025-03-13	15.4300	16.0900	15.4300	15.8600	+51.048%	10	68	-97.163%
2025-03-07	9.2400	10.5000	9.2400	10.5000	+24.260%	10	68	-95.714%
2025-02-28	8.4500	8.4500	8.4500	8.4500	+20.714%	2	65	-94.675%
2025-02-20	7.0000	7.0000	7.0000	7.0000	-3.181%	10	65	-93.571%
2025-02-19	7.2300	7.2300	7.2300	7.2300	-12.364%	2	64	-93.776%
2025-01-24	8.2500	8.2500	8.2500	8.2500	-6.036%	2	64	-94.545%
2025-01-23	8.6000	8.7800	8.6000	8.7800	-8.542%	3	63	-94.875%
2025-01-21	9.7000	9.7000	9.6000	9.6000	-2.538%	4	64	-95.313%
2025-01-17	10.2000	10.4000	9.8500	9.8500	-10.860%	12	64	-95.431%
2025-01-16	11.0500	11.0500	11.0500	11.0500	-5.150%	6	64	-95.928%
2025-01-14	11.6500	11.6500	11.6500	11.6500	-2.917%	6	58	-96.137%
2025-01-02	12.0000	12.0000	12.0000	12.0000	0.000%	20	52	-96.250%
2024-12-31	7.0000	12.0000	7.0000	12.0000	-9.434%	2	51	-96.250%
2024-12-30	12.4000	13.2500	12.1500	13.2500	+10.417%	3	51	-96.604%
2024-12-20	12.0000	12.0000	12.0000	12.0000	+17.647%	1	51	-96.250%
2024-12-16	10.2400	10.2400	10.2000	10.2000	+3.553%	2	49	-95.588%
2024-12-02	9.8500	9.8500	9.8500	9.8500	-11.738%	1	49	-95.431%
2024-11-27	11.1300	11.2000	10.9300	11.1600	+1.918%	12	48	-95.968%
2024-11-26	11.0000	11.0000	10.9500	10.9500	-10.612%	3	48	-95.890%
2024-11-21	13.7700	13.7700	12.2500	12.2500	-14.931%	22	48	-96.327%
2024-11-13	14.4000	14.4000	14.4000	14.4000	-0.690%	1	47	-96.875%
2024-11-11	13.4000	14.8000	13.4000	14.5000	-2.685%	41	46	-96.897%
2024-11-08	14.4900	15.2500	14.4900	14.9000	-9.697%	44	23	-96.980%
2024-11-07	16.5000	16.5000	16.5000	16.5000	-12.698%	2	7	-97.273%
2024-10-16	18.9000	18.9000	18.9000	18.9000	-5.970%	2	5	-97.619%
2024-10-08	20.1000	20.1000	20.1000	20.1000	-2.663%	1	3	-97.761%
2024-10-04	20.6500	20.6500	20.6500	20.6500	-2.410%	2	2	-97.821%
2024-09-27	21.1600	21.1600	21.1600	21.1600	0.000%	2	1	-97.873%