Dark

COST20270115P680
COST Jan 15 2027 680.00 Put (COST270115P00680000)
option OPRA

EOD

Sep 10, 2026

1.82-2.674%(-0.05)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9500	1.9500	1.7100	1.8200	-2.674%	323	294	0.000%
2026-09-09	1.8700	1.8700	1.8700	1.8700	+3.889%	30	228	-2.674%
2026-09-08	1.8100	1.8300	1.7200	1.8000	+5.882%	10	258	+1.111%
2026-09-04	1.7000	1.7000	1.7000	1.7000	-10.526%	4	253	+7.059%
2026-09-03	1.9000	1.9000	1.9000	1.9000	+58.333%	2	253	-4.211%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-20.000%	1	255	+51.667%
2026-08-24	1.5000	1.5000	1.5000	1.5000	-12.791%	1	254	+21.333%
2026-08-20	1.7200	1.7200	1.7200	1.7200	+19.444%	20	255	+5.814%
2026-08-18	1.4400	1.4400	1.4400	1.4400	-16.279%	2	239	+26.389%
2026-08-17	1.7200	1.7200	1.6200	1.7200	+0.585%	19	241	+5.814%
2026-08-14	1.7200	1.7800	1.6300	1.7100	-20.833%	6	239	+6.433%
2026-08-12	2.1200	2.1700	2.0700	2.1600	-3.571%	16	237	-15.741%
2026-08-10	2.5000	2.5000	2.2000	2.2400	-13.846%	5	232	-18.750%
2026-08-04	2.6000	2.6000	2.6000	2.6000	+0.775%	3	232	-30.000%
2026-08-03	2.5800	2.5800	2.5800	2.5800	+3.614%	2	232	-29.457%
2026-07-29	2.4900	2.4900	2.4900	2.4900	-28.857%	1	232	-26.908%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+4.478%	2	233	-48.000%
2026-07-17	3.3500	3.3500	3.3500	3.3500	-27.174%	1	231	-45.672%
2026-07-09	4.3100	4.6000	4.1500	4.6000	+24.324%	9	230	-60.435%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-12.941%	1	225	-50.811%
2026-06-04	4.0000	4.2500	4.0000	4.2500	-16.667%	19	225	-57.176%
2026-05-29	4.7000	5.1000	4.7000	5.1000	+94.656%	6	215	-64.314%
2026-05-20	2.6200	2.6200	2.6200	2.6200	-47.600%	1	210	-30.534%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-1.186%	1	209	-63.600%
2026-04-10	5.0600	5.0600	5.0600	5.0600	-38.293%	1	208	-64.032%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+7.895%	1	207	-77.805%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-19.149%	4	208	-76.053%
2026-03-25	9.4000	9.4000	9.4000	9.4000	+20.513%	2	204	-80.638%
2026-03-20	7.8500	7.8500	7.8000	7.8000	+18.182%	7	204	-76.667%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-9.589%	3	211	-72.424%
2026-03-12	7.3000	7.3000	7.3000	7.3000	+12.828%	3	211	-75.068%
2026-03-10	5.3500	6.7800	5.3500	6.4700	-6.906%	12	211	-71.870%
2026-03-09	7.4000	7.4000	6.9500	6.9500	-7.333%	6	209	-73.813%
2026-03-06	7.7200	7.7200	7.2500	7.5000	-6.133%	17	209	-75.733%
2026-03-05	7.3500	8.0000	7.3500	7.9900	+12.694%	5	205	-77.222%
2026-03-04	6.9500	7.0900	6.9500	7.0900	-0.141%	4	204	-74.330%
2026-03-03	6.9500	7.1000	6.9000	7.1000	+6.767%	12	207	-74.366%
2026-03-02	6.2600	6.6500	6.1600	6.6500	+2.308%	40	204	-72.632%
2026-02-27	6.9000	7.1000	6.5000	6.5000	-6.475%	41	191	-72.000%
2026-02-26	6.3500	7.3000	6.3500	6.9500	-9.974%	34	178	-73.813%
2026-02-20	7.5700	8.2000	7.3800	7.7200	+4.324%	60	166	-76.425%
2026-02-18	7.2000	7.4000	7.0200	7.4000	-2.246%	62	142	-75.405%
2026-02-13	7.7500	7.7500	7.5700	7.5700	-8.242%	5	143	-75.958%
2026-02-12	8.2500	8.2500	8.2500	8.2500	+1.852%	4	143	-77.939%
2026-02-11	8.6000	8.6000	8.1000	8.1000	-3.571%	3	145	-77.531%
2026-02-10	8.2000	8.4000	8.2000	8.4000	+3.704%	3	148	-78.333%
2026-02-09	8.1000	8.1000	8.1000	8.1000	-4.142%	5	145	-77.531%
2026-02-05	7.9800	8.5000	7.9800	8.4500	+6.156%	9	140	-78.462%
2026-02-03	7.9600	7.9600	7.9600	7.9600	-11.061%	1	135	-77.136%
2026-02-02	8.9500	8.9500	8.9500	8.9500	-12.683%	6	135	-79.665%
2026-01-30	9.9500	10.2500	9.9500	10.2500	+7.895%	2	130	-82.244%
2026-01-29	9.5000	9.5000	9.5000	9.5000	0.000%	1	131	-80.842%
2026-01-27	9.5000	9.5000	9.5000	9.5000	+15.854%	1	131	-80.842%
2026-01-26	6.8600	8.3000	6.8600	8.2000	-1.442%	4	131	-77.805%
2026-01-23	9.0000	9.0000	8.3200	8.3200	-2.462%	5	132	-78.125%
2026-01-21	9.3000	9.5400	8.5300	8.5300	-13.401%	6	134	-78.664%
2026-01-20	9.8000	9.8500	9.8000	9.8500	+0.305%	14	133	-81.523%
2026-01-16	9.9200	10.0400	9.8200	9.8200	-11.532%	5	142	-81.466%
2026-01-14	11.1000	11.1000	11.1000	11.1000	+2.304%	1	142	-83.604%
2026-01-13	10.8500	10.8500	10.8500	10.8500	-9.205%	1	141	-83.226%
2026-01-09	12.2000	12.2000	11.9500	11.9500	+1.271%	10	142	-84.770%
2026-01-08	12.5000	12.5000	11.7300	11.8000	-26.019%	16	142	-84.576%
2026-01-05	16.3000	16.3000	15.9500	15.9500	-10.444%	2	136	-88.589%
2026-01-02	17.1000	17.8100	17.1000	17.8100	+6.012%	21	136	-89.781%
2025-12-31	16.5500	16.8000	16.5500	16.8000	+1.511%	2	128	-89.167%
2025-12-30	16.6800	16.6800	16.5500	16.5500	0.000%	21	128	-89.003%
2025-12-29	16.3500	16.8000	16.3500	16.5500	-14.779%	3	145	-89.003%
2025-12-22	18.9300	19.4200	18.8600	19.4200	-2.018%	70	143	-90.628%
2025-12-18	19.8200	19.8200	19.8200	19.8200	-5.619%	1	103	-90.817%
2025-12-16	21.0000	21.0000	21.0000	21.0000	+11.111%	6	104	-91.333%
2025-12-15	18.4700	18.9000	18.4700	18.9000	+5.351%	2	98	-90.370%
2025-12-12	17.9400	17.9400	17.9400	17.9400	-1.645%	1	97	-89.855%
2025-12-11	18.2300	18.2400	18.2300	18.2400	-4.000%	20	96	-90.022%
2025-12-10	18.1600	19.0000	18.1600	19.0000	+13.163%	2	91	-90.421%
2025-12-05	16.7900	16.7900	16.7900	16.7900	-3.727%	1	89	-89.160%
2025-12-04	17.4400	17.4400	17.4400	17.4400	-15.749%	1	88	-89.564%
2025-11-20	19.0500	20.7000	19.0500	20.7000	-4.696%	3	87	-91.208%
2025-11-19	20.0000	21.7200	20.0000	21.7200	+39.678%	3	84	-91.621%
2025-11-04	15.5500	15.5500	15.5500	15.5500	-4.601%	1	81	-88.296%
2025-11-03	15.8000	16.3000	15.8000	16.3000	+0.246%	2	81	-88.834%
2025-10-30	16.2600	16.2600	16.2600	16.2600	-0.854%	1	81	-88.807%
2025-10-29	16.4000	16.4000	16.4000	16.4000	+7.895%	1	80	-88.902%
2025-10-28	15.2000	15.2000	15.2000	15.2000	+0.662%	1	79	-88.026%
2025-10-27	15.1000	15.1000	15.1000	15.1000	+0.667%	1	77	-87.947%
2025-10-10	15.0000	15.0000	15.0000	15.0000	+7.836%	1	77	-87.867%
2025-10-09	13.9100	13.9100	13.9100	13.9100	-14.924%	2	76	-86.916%
2025-10-01	16.3500	16.3500	16.3500	16.3500	+0.307%	1	78	-88.869%
2025-09-30	16.3000	16.3000	16.3000	16.3000	-1.212%	2	77	-88.834%
2025-09-29	17.6800	17.6800	16.5000	16.5000	+2.868%	2	77	-88.970%
2025-09-26	18.0600	18.0600	16.0400	16.0400	+2.755%	2	77	-88.653%
2025-09-24	15.6100	15.6100	15.6100	15.6100	+8.028%	1	77	-88.341%
2025-09-19	14.4500	14.4500	14.4500	14.4500	+0.208%	1	76	-87.405%
2025-09-16	14.5800	14.5800	14.4200	14.4200	+7.292%	2	76	-87.379%
2025-09-12	13.4400	13.4400	13.4400	13.4400	-6.796%	1	76	-86.458%
2025-09-10	14.4200	14.4200	14.4200	14.4200	+3.000%	1	77	-87.379%
2025-09-08	14.0000	14.0000	14.0000	14.0000	-0.780%	1	76	-87.000%
2025-09-05	14.1100	14.1100	14.1100	14.1100	-12.901%	1	77	-87.101%
2025-08-27	16.2000	16.2000	16.2000	16.2000	+1.567%	1	78	-88.765%
2025-08-25	15.9500	15.9500	15.9500	15.9500	+2.771%	1	78	-88.589%
2025-08-22	15.5200	15.5200	15.5200	15.5200	+16.517%	1	77	-88.273%
2025-08-11	13.3200	13.3200	13.3200	13.3200	-6.197%	2	76	-86.336%
2025-08-07	14.2000	14.2000	14.2000	14.2000	-21.330%	2	74	-87.183%
2025-07-30	18.2200	18.2200	18.0500	18.0500	+3.915%	2	76	-89.917%
2025-07-25	17.3700	17.3700	17.3700	17.3700	+0.115%	1	75	-89.522%
2025-07-23	17.3500	17.3500	17.3500	17.3500	+1.760%	1	74	-89.510%
2025-07-21	17.0500	17.0500	17.0500	17.0500	+4.923%	1	73	-89.326%
2025-07-18	16.2500	16.2500	16.2500	16.2500	-8.140%	7	73	-88.800%
2025-07-16	16.7800	17.7400	16.7800	17.6900	+6.888%	4	66	-89.712%
2025-07-11	16.3700	17.3800	16.3700	16.5500	+2.795%	4	62	-89.003%
2025-07-08	16.1000	16.1000	16.1000	16.1000	-5.015%	3	59	-88.696%
2025-07-02	17.2000	17.2000	16.9500	16.9500	-12.176%	16	56	-89.263%
2025-06-10	19.3000	19.3000	19.3000	19.3000	-10.233%	5	40	-90.570%
2025-05-14	21.5000	21.5000	21.5000	21.5000	+10.597%	1	35	-91.535%
2025-05-13	19.4400	19.4400	19.4400	19.4400	-16.567%	2	35	-90.638%
2025-05-08	23.3000	23.3000	23.3000	23.3000	+3.740%	5	37	-92.189%
2025-05-06	22.4600	22.4600	22.4600	22.4600	+4.465%	2	32	-91.897%
2025-05-05	21.3000	21.5000	21.3000	21.5000	+7.769%	2	30	-91.535%
2025-04-02	19.9500	19.9500	19.9500	19.9500	-10.297%	1	31	-90.877%
2025-03-31	22.2400	22.2400	22.2400	22.2400	+5.754%	4	31	-91.817%
2025-03-27	21.1800	21.1800	21.0300	21.0300	-6.741%	2	31	-91.346%
2025-03-26	22.3000	22.5500	22.3000	22.5500	-3.632%	5	33	-91.929%
2025-03-24	23.4000	23.4000	23.4000	23.4000	-11.698%	3	33	-92.222%
2025-03-20	26.0000	26.5000	26.0000	26.5000	0.000%	2	36	-93.132%
2025-03-19	26.5000	26.5000	26.5000	26.5000	+1.300%	4	34	-93.132%
2025-03-14	27.5600	27.5600	26.1600	26.1600	+15.752%	8	34	-93.043%
2025-03-12	23.1600	23.1600	22.6000	22.6000	-4.561%	2	34	-91.947%
2025-03-11	23.6800	23.6800	23.6800	23.6800	+6.427%	10	32	-92.314%
2025-03-10	22.2500	22.2500	22.2500	22.2500	+10.203%	1	22	-91.820%
2025-03-07	20.1900	20.1900	20.1900	20.1900	+61.520%	2	22	-90.986%
2025-02-25	12.5000	12.5000	12.5000	12.5000	+2.459%	1	21	-85.440%
2025-02-18	12.2000	12.2000	12.2000	12.2000	+7.774%	1	21	-85.082%
2025-02-13	11.3200	11.3200	11.3200	11.3200	-11.838%	1	20	-83.922%
2025-02-06	12.6500	12.8400	12.6500	12.8400	+3.548%	2	20	-85.826%
2025-02-05	12.4000	12.4000	12.4000	12.4000	-13.889%	1	20	-85.323%
2025-01-31	14.4000	14.4000	14.4000	14.4000	-0.690%	4	21	-87.361%
2025-01-30	14.5000	14.5000	14.5000	14.5000	-1.961%	3	19	-87.448%
2025-01-23	16.3000	16.3000	14.7900	14.7900	-14.509%	2	19	-87.694%
2025-01-22	17.3000	17.3000	17.3000	17.3000	+7.990%	1	19	-89.480%
2025-01-21	17.7500	17.7500	16.0200	16.0200	-11.247%	4	18	-88.639%
2025-01-17	18.0000	18.0500	18.0000	18.0500	-9.524%	4	18	-89.917%
2025-01-15	20.2000	20.2000	19.9500	19.9500	-5.000%	3	18	-90.877%
2025-01-14	20.1700	22.1800	20.1700	21.0000	+0.478%	4	18	-91.333%
2025-01-08	20.9000	20.9000	20.9000	20.9000	+2.552%	1	15	-91.292%
2025-01-07	20.3800	20.3800	20.3800	20.3800	-9.623%	1	15	-91.070%
2024-12-30	21.0000	22.5500	21.0000	22.5500	+61.071%	5	15	-91.929%
2024-12-18	14.0000	14.0000	14.0000	14.0000	-19.540%	1	12	-87.000%
2024-12-11	17.4000	17.4000	17.4000	17.4000	-9.751%	1	11	-89.540%
2024-12-09	19.2800	19.2800	19.2800	19.2800	-9.142%	1	10	-90.560%
2024-11-29	21.2200	21.2200	21.2200	21.2200	-0.841%	2	9	-91.423%
2024-11-25	21.4000	21.4000	21.4000	21.4000	-9.705%	1	9	-91.495%
2024-11-22	23.7000	23.7000	23.7000	23.7000	-0.378%	4	8	-92.321%
2024-11-08	23.7900	23.7900	23.7900	23.7900	-15.036%	4	10	-92.350%
2024-11-07	28.0000	28.0000	28.0000	28.0000	-6.667%	1	8	-93.500%
2024-10-25	30.0000	30.0000	30.0000	30.0000	-14.286%	4	9	-93.933%
2024-09-27	35.0000	35.0000	35.0000	35.0000	-2.316%	2	7	-94.800%
2024-09-24	35.8000	35.8300	35.8000	35.8300	0.000%	6	6	-94.920%