Dark

COST20270115P720
COST Jan 15 2027 720.00 Put (COST270115P00720000)
option OPRA

EOD

Sep 9, 2026

2.87-10.313%(-0.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.6000	3.6000	2.8700	2.8700	-10.313%	5	208	0.000%
2026-09-08	3.2500	3.2500	2.8300	3.2000	+19.850%	9	208	-10.313%
2026-09-02	3.1900	3.1900	2.6700	2.6700	+16.594%	4	207	+7.491%
2026-08-24	2.2800	2.3400	2.2800	2.2900	-37.260%	3	207	+25.328%
2026-08-11	3.8000	3.8500	3.6500	3.6500	-5.928%	12	207	-21.370%
2026-07-29	3.8800	3.8800	3.8800	3.8800	-21.298%	11	204	-26.031%
2026-07-24	5.1000	5.1000	4.9300	4.9300	-21.497%	2	193	-41.785%
2026-07-14	6.3200	6.3700	6.2800	6.2800	-13.019%	5	193	-54.299%
2026-07-09	6.7500	7.2200	6.7500	7.2200	+14.603%	5	196	-60.249%
2026-07-01	7.0000	7.0000	6.3000	6.3000	+14.754%	14	194	-54.444%
2026-06-23	5.8300	5.8300	5.4900	5.4900	+7.647%	11	194	-47.723%
2026-06-17	5.2000	5.2000	5.1000	5.1000	-21.296%	24	170	-43.725%
2026-06-12	6.3400	6.4800	6.3000	6.4800	+0.935%	7	170	-55.710%
2026-06-08	6.4200	6.4200	6.4200	6.4200	-5.030%	1	177	-55.296%
2026-06-05	6.7600	6.7600	6.7600	6.7600	+11.736%	1	178	-57.544%
2026-06-04	6.0500	6.0500	6.0500	6.0500	-24.375%	1	177	-52.562%
2026-06-01	8.3500	8.3500	7.7800	8.0000	+89.125%	22	178	-64.125%
2026-05-20	4.2300	4.2300	4.2300	4.2300	-41.655%	1	195	-32.151%
2026-05-07	7.2500	7.2500	7.2500	7.2500	+20.632%	1	195	-60.414%
2026-05-01	6.0100	6.0100	6.0100	6.0100	-14.143%	2	196	-52.246%
2026-04-27	6.8800	7.0000	6.8200	7.0000	-5.405%	3	196	-59.000%
2026-04-22	7.4000	7.4000	7.4000	7.4000	-1.070%	1	196	-61.216%
2026-04-21	7.2300	7.4800	7.2300	7.4800	+5.650%	4	193	-61.631%
2026-04-20	6.9400	7.0800	6.9400	7.0800	-22.623%	5	193	-59.463%
2026-04-14	9.1500	9.1500	9.1500	9.1500	+17.308%	1	188	-68.634%
2026-04-13	7.8000	7.8000	7.8000	7.8000	-24.345%	1	188	-63.205%
2026-04-01	10.3100	10.3100	10.3100	10.3100	-5.672%	5	188	-72.163%
2026-03-30	10.9300	10.9300	10.9300	10.9300	-4.123%	1	188	-73.742%
2026-03-27	11.4000	11.4000	11.4000	11.4000	+4.396%	1	189	-74.825%
2026-03-26	10.9200	10.9200	10.9200	10.9200	-0.727%	3	190	-73.718%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-4.348%	3	193	-73.909%
2026-03-23	11.0000	11.5000	11.0000	11.5000	+23.656%	3	196	-75.043%
2026-03-16	9.3500	9.3500	9.3000	9.3000	+1.087%	2	196	-69.140%
2026-03-10	10.0500	10.0500	9.0500	9.2000	-11.538%	8	197	-68.804%
2026-03-03	10.4300	10.4300	10.4000	10.4000	+17.647%	10	207	-72.404%
2026-03-02	8.8400	8.8400	8.8400	8.8400	-15.000%	10	207	-67.534%
2026-02-27	10.4500	10.4500	10.4000	10.4000	+1.961%	12	207	-72.404%
2026-02-25	10.4300	10.4300	10.2000	10.2000	-14.787%	6	210	-71.863%
2026-02-20	11.9700	11.9700	11.9700	11.9700	+23.529%	45	210	-76.023%
2026-02-18	9.6000	9.6900	9.5100	9.6900	-19.250%	4	178	-70.382%
2026-02-11	12.1000	12.1000	12.0000	12.0000	+9.091%	5	176	-76.083%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+1.196%	2	171	-73.909%
2026-02-03	11.9800	11.9800	10.8700	10.8700	-34.121%	11	171	-73.597%
2026-02-02	16.5000	16.5000	16.5000	16.5000	+34.365%	1	171	-82.606%
2026-01-28	12.2800	12.2800	12.2800	12.2800	+6.505%	10	171	-76.629%
2026-01-27	11.5300	11.5300	11.5300	11.5300	+0.261%	1	161	-75.108%
2026-01-23	11.5000	11.6000	11.4500	11.5000	-6.883%	6	160	-75.043%
2026-01-22	12.3500	12.3500	12.3500	12.3500	+0.407%	1	159	-76.761%
2026-01-21	12.3000	12.3000	12.3000	12.3000	-3.529%	1	158	-76.667%
2026-01-20	12.7500	12.7500	12.7500	12.7500	-7.809%	1	159	-77.490%
2026-01-16	13.8500	13.8500	13.8300	13.8300	-2.606%	3	159	-79.248%
2026-01-15	14.3100	14.3100	14.2000	14.2000	+0.141%	7	159	-79.789%
2026-01-14	14.1800	14.1800	14.1800	14.1800	-5.467%	1	161	-79.760%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-4.153%	10	160	-80.867%
2026-01-12	15.9500	15.9500	15.6500	15.6500	-5.438%	2	159	-81.661%
2026-01-09	16.6000	16.6000	16.5500	16.5500	-7.542%	7	158	-82.659%
2026-01-08	16.7000	17.9000	16.7000	17.9000	-16.744%	8	154	-83.966%
2026-01-07	21.5000	21.5000	21.5000	21.5000	+6.647%	10	154	-86.651%
2026-01-06	20.7400	20.7400	20.1600	20.1600	-8.488%	5	154	-85.764%
2026-01-05	22.0300	22.0300	22.0300	22.0300	-8.778%	1	154	-86.972%
2026-01-02	24.4000	24.4500	24.1500	24.1500	+1.471%	4	154	-88.116%
2025-12-31	24.1500	24.1500	23.8000	23.8000	+1.709%	2	152	-87.941%
2025-12-30	23.4000	23.4000	23.4000	23.4000	-0.805%	1	152	-87.735%
2025-12-29	23.5900	23.5900	23.5900	23.5900	-0.127%	1	152	-87.834%
2025-12-26	23.6200	23.6200	23.6200	23.6200	+0.854%	1	152	-87.849%
2025-12-24	23.4200	23.4200	23.4200	23.4200	-12.612%	1	150	-87.746%
2025-12-18	26.8000	26.8000	26.8000	26.8000	+0.187%	1	150	-89.291%
2025-12-16	29.3000	29.3000	26.7500	26.7500	+7.646%	5	150	-89.271%
2025-12-15	24.5000	24.8500	24.5000	24.8500	-4.607%	2	151	-88.451%
2025-12-12	26.2000	26.2000	26.0500	26.0500	+14.004%	2	151	-88.983%
2025-11-26	23.6500	23.9000	22.8500	22.8500	+7.277%	104	184	-87.440%
2025-11-04	21.3000	21.3000	21.3000	21.3000	-4.826%	1	184	-86.526%
2025-10-29	22.4500	22.6500	22.3500	22.3800	+12.859%	10	184	-87.176%
2025-10-24	19.8300	19.8300	19.8300	19.8300	+0.967%	1	181	-85.527%
2025-10-23	19.8600	19.8600	19.6400	19.6400	-1.207%	5	180	-85.387%
2025-10-22	19.9000	19.9000	19.7700	19.8800	-13.827%	12	183	-85.563%
2025-10-16	20.6000	23.1000	20.6000	23.0700	+26.758%	4	179	-87.560%
2025-10-15	18.2000	18.2000	18.2000	18.2000	-9.677%	1	177	-84.231%
2025-10-10	20.0100	20.1500	20.0000	20.1500	+8.333%	3	178	-85.757%
2025-10-09	19.1000	19.1000	18.6000	18.6000	-18.457%	2	177	-84.570%
2025-10-06	22.8100	22.8100	22.8100	22.8100	-1.041%	10	177	-87.418%
2025-10-02	23.0500	23.0500	23.0500	23.0500	+8.267%	12	167	-87.549%
2025-09-30	21.2900	21.2900	21.2900	21.2900	-0.977%	1	167	-86.519%
2025-09-25	21.5000	21.5000	21.5000	21.5000	+11.979%	1	166	-86.651%
2025-09-19	19.2000	19.2000	19.2000	19.2000	-2.290%	1	166	-85.052%
2025-09-16	19.5100	19.7500	19.4000	19.6500	+6.504%	4	165	-85.394%
2025-09-10	18.4500	18.4500	18.4500	18.4500	-7.053%	1	166	-84.444%
2025-09-04	19.8500	19.8500	19.8500	19.8500	-4.567%	2	166	-85.542%
2025-09-03	20.8000	20.8000	20.8000	20.8000	-1.933%	1	165	-86.202%
2025-08-28	21.2100	21.2100	21.2100	21.2100	+1.483%	1	166	-86.469%
2025-08-22	20.6500	20.9000	20.6500	20.9000	+15.152%	2	165	-86.268%
2025-08-11	18.1500	18.1500	18.1500	18.1500	-2.419%	1	165	-84.187%
2025-08-07	18.6000	18.6000	18.6000	18.6000	-2.105%	2	164	-84.570%
2025-08-06	19.0000	19.0000	19.0000	19.0000	-15.141%	2	164	-84.895%
2025-08-05	22.3900	22.3900	22.3900	22.3900	+0.404%	1	164	-87.182%
2025-07-29	22.3000	22.3000	22.3000	22.3000	-1.978%	1	164	-87.130%
2025-07-22	22.9000	22.9000	22.7500	22.7500	-5.010%	2	164	-87.385%
2025-07-18	23.9500	23.9500	23.9500	23.9500	+6.682%	1	163	-88.017%
2025-07-17	22.5000	22.5000	22.4500	22.4500	-2.603%	2	163	-87.216%
2025-07-01	23.0500	23.0500	23.0500	23.0500	+4.773%	1	165	-87.549%
2025-06-24	22.0000	22.0000	22.0000	22.0000	-17.293%	2	166	-86.955%
2025-06-20	26.6000	26.6000	26.6000	26.6000	+1.333%	6	168	-89.211%
2025-06-18	26.2500	26.2500	26.2500	26.2500	+5.000%	2	168	-89.067%
2025-06-09	25.0000	25.0000	25.0000	25.0000	+1.092%	2	168	-88.520%
2025-06-05	24.7300	24.7300	24.7300	24.7300	+12.154%	2	168	-88.395%
2025-06-04	22.0500	22.0500	22.0500	22.0500	-1.562%	1	169	-86.984%
2025-05-16	22.4000	22.4000	22.4000	22.4000	-16.418%	2	169	-87.188%
2025-05-14	26.8000	26.8000	26.8000	26.8000	-5.567%	1	169	-89.291%
2025-05-09	28.4000	28.4000	28.3700	28.3800	+3.013%	20	169	-89.887%
2025-05-02	27.5500	27.5500	27.5500	27.5500	-11.129%	2	159	-89.583%
2025-04-24	31.0000	31.0000	31.0000	31.0000	0.000%	2	158	-90.742%
2025-04-17	31.0000	31.0000	31.0000	31.0000	-4.615%	1	161	-90.742%
2025-04-16	32.5000	32.5000	32.5000	32.5000	+1.563%	1	161	-91.169%
2025-04-15	32.0000	32.0000	32.0000	32.0000	-31.915%	2	161	-91.031%
2025-04-09	47.0000	47.0000	47.0000	47.0000	+8.671%	1	161	-93.894%
2025-04-08	39.0000	43.2500	39.0000	43.2500	-6.486%	12	161	-93.364%
2025-04-07	45.5000	46.6500	45.4000	46.2500	+28.472%	95	161	-93.795%
2025-04-04	36.0000	36.0000	36.0000	36.0000	+26.538%	2	69	-92.028%
2025-03-31	28.4500	28.4500	28.4500	28.4500	+0.708%	2	70	-89.912%
2025-03-27	28.2500	28.2500	28.2500	28.2500	-19.054%	1	70	-89.841%
2025-03-21	34.9000	34.9000	34.9000	34.9000	+3.102%	10	70	-91.777%
2025-03-14	33.8800	33.8800	33.8500	33.8500	+25.370%	10	69	-91.521%
2025-03-07	25.0000	27.0000	25.0000	27.0000	+52.801%	4	72	-89.370%
2025-03-05	17.6700	17.6700	17.6700	17.6700	-11.738%	2	72	-83.758%
2025-03-04	20.0200	20.0200	20.0200	20.0200	+21.113%	1	70	-85.664%
2025-02-26	16.5300	16.5300	16.5300	16.5300	+1.723%	1	71	-82.638%
2025-02-20	15.5700	16.2500	15.3000	16.2500	+4.704%	9	70	-82.338%
2025-02-19	15.5200	15.5200	15.5200	15.5200	+6.301%	3	68	-81.508%
2025-02-14	15.0000	15.0000	14.5500	14.6000	-2.013%	20	65	-80.342%
2025-02-12	14.9000	14.9000	14.9000	14.9000	-0.667%	3	65	-80.738%
2025-02-10	15.0000	15.0000	15.0000	15.0000	-14.286%	1	64	-80.867%
2025-02-04	17.5000	17.5000	17.5000	17.5000	-23.077%	1	64	-83.600%
2025-01-29	22.7500	22.7500	22.7500	22.7500	+13.750%	1	64	-87.385%
2025-01-27	20.0000	20.0000	20.0000	20.0000	-5.033%	1	65	-85.650%
2025-01-23	21.0600	21.0600	21.0600	21.0600	-5.982%	1	65	-86.372%
2025-01-22	22.4000	22.4000	22.4000	22.4000	+2.330%	1	66	-87.188%
2025-01-21	21.8900	21.8900	21.8900	21.8900	-23.193%	1	67	-86.889%
2025-01-14	26.2700	28.7500	26.2700	28.5000	+6.662%	4	67	-89.930%
2025-01-10	26.7200	26.7200	26.7200	26.7200	+3.767%	2	68	-89.259%
2025-01-07	26.6500	26.6500	25.7500	25.7500	-8.688%	2	68	-88.854%
2024-12-30	28.2000	28.2000	28.2000	28.2000	+3.486%	3	66	-89.823%
2024-12-27	27.2500	27.2500	27.2500	27.2500	+21.111%	22	66	-89.468%
2024-12-11	22.7900	22.7900	22.5000	22.5000	-9.347%	2	55	-87.244%
2024-12-05	24.4000	24.8200	24.4000	24.8200	-4.538%	3	53	-88.437%
2024-11-29	26.0000	26.0000	26.0000	26.0000	-21.450%	4	54	-88.962%
2024-11-18	33.1000	33.1000	33.1000	33.1000	+6.774%	4	54	-91.329%
2024-11-14	31.5300	31.6200	31.0000	31.0000	+3.333%	23	58	-90.742%
2024-11-08	30.0000	30.0000	30.0000	30.0000	-12.816%	10	62	-90.433%
2024-11-07	34.4100	34.4100	34.4100	34.4100	-11.769%	2	62	-91.659%
2024-11-04	39.0000	39.0000	39.0000	39.0000	+0.906%	9	61	-92.641%
2024-10-30	38.6700	38.6700	38.6000	38.6500	+10.904%	4	52	-92.574%
2024-10-24	34.8500	34.8500	34.8500	34.8500	-7.682%	20	48	-91.765%
2024-10-23	37.7000	38.0000	37.7000	37.7500	-4.864%	23	28	-92.397%
2024-10-22	39.6800	39.6800	39.6800	39.6800	-1.047%	10	17	-92.767%
2024-10-10	40.1000	40.1000	40.1000	40.1000	+5.526%	2	7	-92.843%
2024-10-09	38.0000	38.0000	38.0000	38.0000	-14.144%	2	5	-92.447%
2024-09-27	44.5500	44.5500	44.2600	44.2600	0.000%	8	3	-93.516%