Dark

COST20270115P740
COST Jan 15 2027 740.00 Put (COST270115P00740000)
option OPRA

EOD

Jul 23, 2026

7.90+3.675%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.9000	7.9000	7.9000	7.9000	+3.675%	1	285	0.000%
2026-07-22	7.6200	7.6200	7.6200	7.6200	-2.930%	10	285	+3.675%
2026-07-16	7.8500	7.8500	7.8500	7.8500	-8.721%	5	285	+0.637%
2026-07-15	8.7500	8.7500	8.6000	8.6000	-0.578%	5	281	-8.140%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-1.143%	4	277	-8.671%
2026-07-10	8.5500	8.7500	8.5500	8.7500	-3.846%	8	275	-9.714%
2026-07-09	8.2500	9.1000	8.2500	9.1000	+80.198%	7	267	-13.187%
2026-07-06	5.0500	5.0500	5.0500	5.0500	-36.076%	1	264	+56.436%
2026-07-02	7.2000	7.9000	7.2000	7.9000	-2.469%	8	258	0.000%
2026-07-01	8.4800	8.4800	8.1000	8.1000	+10.656%	2	258	-2.469%
2026-06-22	7.3200	7.3200	7.3200	7.3200	+11.246%	2	258	+7.923%
2026-06-17	6.5800	6.5800	6.5800	6.5800	-11.081%	1	257	+20.061%
2026-06-10	7.4000	7.4000	7.4000	7.4000	-7.846%	1	257	+6.757%
2026-06-05	8.0300	8.0300	8.0300	8.0300	-7.168%	1	257	-1.619%
2026-05-29	8.7500	8.8700	8.6500	8.6500	+80.208%	4	256	-8.671%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-15.044%	5	256	+64.583%
2026-05-18	5.6500	5.6500	5.6500	5.6500	-28.481%	5	251	+39.823%
2026-05-06	7.5000	7.9000	7.5000	7.9000	-15.957%	11	251	0.000%
2026-04-13	9.4000	9.4000	9.4000	9.4000	-5.051%	1	251	-15.957%
2026-04-10	9.9500	9.9500	9.9000	9.9000	+20.732%	520	251	-20.202%
2026-04-09	8.7800	8.7800	7.8000	8.2000	+13.889%	101	721	-3.659%
2026-04-08	7.2000	7.2000	7.2000	7.2000	-28.000%	200	629	+9.722%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-25.706%	140	429	-21.000%
2026-03-27	13.4600	13.4600	13.4600	13.4600	+4.747%	3	289	-41.308%
2026-03-26	12.8500	12.8500	12.8500	12.8500	-1.833%	3	289	-38.521%
2026-03-25	13.0900	13.0900	13.0900	13.0900	-3.037%	4	292	-39.649%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+8.871%	1	292	-41.481%
2026-03-18	12.6500	12.6500	12.4000	12.4000	+15.349%	2	292	-36.290%
2026-03-10	10.8700	10.8700	10.7500	10.7500	-13.585%	2	292	-26.512%
2026-03-09	12.4400	12.4400	12.4400	12.4400	-4.308%	1	292	-36.495%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+4.839%	1	293	-39.231%
2026-03-05	13.0000	13.0000	12.4000	12.4000	+4.641%	81	293	-36.290%
2026-03-03	11.9000	11.9000	11.8500	11.8500	-0.837%	4	213	-33.333%
2026-02-27	11.7800	12.6800	11.7000	11.9500	-1.321%	43	214	-33.891%
2026-02-26	11.7600	12.1200	11.5500	12.1100	-3.889%	22	214	-34.765%
2026-02-25	12.1400	12.6000	12.1400	12.6000	+3.279%	4	197	-37.302%
2026-02-24	12.8600	14.8200	12.1500	12.2000	+1.667%	32	197	-35.246%
2026-02-17	12.1900	12.1900	12.0000	12.0000	-12.727%	2	172	-34.167%
2026-02-06	13.7500	13.7500	13.7500	13.7500	+1.252%	1	172	-42.545%
2026-02-05	13.5800	13.5800	13.5800	13.5800	-9.467%	1	172	-41.826%
2026-02-02	14.8500	15.0000	14.8500	15.0000	+11.940%	2	173	-47.333%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-0.888%	1	173	-41.045%
2026-01-23	13.5300	13.5300	13.5200	13.5200	-6.501%	10	172	-41.568%
2026-01-22	14.4600	14.4600	14.4600	14.4600	+3.212%	5	163	-45.367%
2026-01-21	15.4400	15.4400	14.0100	14.0100	-9.613%	32	163	-43.612%
2026-01-20	15.7500	15.7500	15.5000	15.5000	+9.155%	13	146	-49.032%
2026-01-16	14.2000	14.2000	14.2000	14.2000	-22.574%	1	157	-44.366%
2026-01-13	18.3400	18.3400	18.3400	18.3400	+3.034%	1	157	-56.925%
2026-01-12	19.4300	19.4300	17.4200	17.8000	-9.461%	43	156	-55.618%
2026-01-09	19.7000	19.7000	19.6600	19.6600	-1.651%	10	160	-59.817%
2026-01-08	19.8500	20.2000	19.8500	19.9900	-16.534%	26	170	-60.480%
2026-01-06	24.7600	25.1000	23.9000	23.9500	-7.885%	10	166	-67.015%
2026-01-05	28.1000	28.1000	25.9800	26.0000	-12.310%	20	164	-69.615%
2026-01-02	29.0000	29.6500	29.0000	29.6500	+7.623%	45	164	-73.356%
2025-12-30	27.5500	27.5500	27.5500	27.5500	+1.773%	1	123	-71.325%
2025-12-29	27.0800	27.3000	27.0100	27.0700	-1.991%	4	123	-70.816%
2025-12-26	27.6200	27.6200	27.6200	27.6200	-7.903%	1	123	-71.398%
2025-12-23	31.1800	31.1800	29.9900	29.9900	-3.724%	8	122	-73.658%
2025-12-22	31.1500	31.1500	31.1500	31.1500	-4.154%	2	119	-74.639%
2025-12-19	32.5000	32.5000	32.5000	32.5000	+7.794%	1	119	-75.692%
2025-12-18	31.4300	31.4300	30.1500	30.1500	-2.364%	4	118	-73.798%
2025-12-17	30.8500	30.8800	30.8500	30.8800	-4.010%	4	114	-74.417%
2025-12-16	32.3000	32.3000	32.1700	32.1700	+1.419%	2	110	-75.443%
2025-12-15	30.0800	31.8500	30.0800	31.7200	+4.342%	5	110	-75.095%
2025-12-12	30.3000	30.4000	30.3000	30.4000	+2.391%	2	109	-74.013%
2025-12-11	29.6900	29.6900	29.6900	29.6900	+3.270%	2	109	-73.392%
2025-12-10	28.7500	28.7500	28.7500	28.7500	+0.454%	1	111	-72.522%
2025-12-09	28.4200	28.7500	28.4200	28.6200	+4.073%	8	110	-72.397%
2025-12-05	27.5000	27.5000	27.5000	27.5000	-1.434%	2	110	-71.273%
2025-12-04	27.9000	27.9000	27.9000	27.9000	+8.518%	2	112	-71.685%
2025-12-02	26.0500	26.0500	25.7100	25.7100	-2.798%	8	110	-69.273%
2025-11-26	26.7800	26.7800	26.4500	26.4500	-14.732%	2	110	-70.132%
2025-11-21	31.0200	31.0200	31.0200	31.0200	+26.354%	2	110	-74.533%
2025-11-04	24.5500	24.5500	24.5500	24.5500	-4.845%	1	108	-67.821%
2025-10-30	25.8000	25.8000	25.8000	25.8000	-1.149%	2	108	-69.380%
2025-10-29	25.9500	26.1700	25.6800	26.1000	+8.705%	26	108	-69.732%
2025-10-16	24.0100	24.0100	24.0100	24.0100	-5.472%	1	108	-67.097%
2025-10-06	25.4000	25.4000	25.4000	25.4000	-4.151%	1	108	-68.898%
2025-10-02	26.5000	26.5000	26.5000	26.5000	+4.249%	1	108	-70.189%
2025-09-26	26.0200	26.0200	25.4200	25.4200	+6.807%	4	109	-68.922%
2025-09-24	23.8000	23.8000	23.8000	23.8000	+0.634%	1	105	-66.807%
2025-09-22	23.8500	23.8500	23.6500	23.6500	+3.956%	3	104	-66.596%
2025-09-16	21.9500	22.7500	21.8500	22.7500	+8.179%	8	104	-65.275%
2025-09-15	21.1700	21.1700	21.0300	21.0300	+0.863%	10	104	-62.435%
2025-09-12	20.8500	20.8500	20.8500	20.8500	-6.795%	10	94	-62.110%
2025-09-10	21.7000	22.3700	21.7000	22.3700	+14.600%	11	104	-64.685%
2025-09-09	20.8500	20.8500	19.5200	19.5200	-5.518%	20	94	-59.529%
2025-09-08	20.7500	20.8000	20.6600	20.6600	-3.683%	5	90	-61.762%
2025-09-05	21.0000	21.4500	21.0000	21.4500	-10.438%	2	95	-63.170%
2025-09-03	23.8000	23.9500	23.8000	23.9500	+4.130%	2	96	-67.015%
2025-08-22	22.7500	23.0000	22.5200	23.0000	+13.300%	8	96	-65.652%
2025-08-14	20.3000	20.3000	20.3000	20.3000	-2.638%	1	90	-61.084%
2025-08-13	20.8500	20.8500	20.8500	20.8500	-7.044%	1	90	-62.110%
2025-08-06	22.7000	22.7000	22.4300	22.4300	-15.835%	5	89	-64.779%
2025-07-29	26.6500	26.6500	26.6500	26.6500	-1.479%	1	94	-70.356%
2025-07-28	26.8000	27.0500	26.8000	27.0500	+1.311%	2	94	-70.795%
2025-07-24	26.6700	26.7000	26.4800	26.7000	+6.800%	3	94	-70.412%
2025-07-16	25.0000	25.0000	25.0000	25.0000	-5.303%	1	95	-68.400%
2025-06-25	26.4000	26.4000	26.4000	26.4000	+10.000%	4	96	-70.076%
2025-06-24	24.0000	24.0000	24.0000	24.0000	-8.606%	5	96	-67.083%
2025-05-19	26.2600	26.2600	26.2600	26.2600	-17.239%	1	91	-69.916%
2025-05-09	31.7100	31.7500	31.7100	31.7300	+2.289%	20	92	-75.102%
2025-05-01	31.0200	31.0200	31.0200	31.0200	-9.112%	1	102	-74.533%
2025-04-30	34.1300	34.1300	34.1300	34.1300	-0.292%	5	101	-76.853%
2025-04-24	34.2300	34.2300	34.2300	34.2300	-7.835%	3	106	-76.921%
2025-04-22	37.1400	37.1400	37.1400	37.1400	-24.894%	12	103	-78.729%
2025-04-09	49.4500	49.4500	49.4500	49.4500	+9.889%	1	91	-84.024%
2025-04-04	45.0000	45.0000	45.0000	45.0000	+15.979%	2	90	-82.444%
2025-03-20	38.8000	38.8000	38.8000	38.8000	-2.733%	2	89	-79.639%
2025-03-18	39.8900	39.8900	39.8900	39.8900	+9.588%	1	87	-80.196%
2025-03-17	36.4000	36.4000	36.4000	36.4000	-0.137%	40	87	-78.297%
2025-03-10	36.4500	36.4500	36.4500	36.4500	+25.603%	20	47	-78.326%
2025-03-07	27.5000	29.0200	27.5000	29.0200	+33.425%	12	47	-72.777%
2025-03-06	21.7500	21.7500	21.7500	21.7500	+0.462%	2	39	-63.678%
2025-03-05	22.3000	22.3000	21.6500	21.6500	-35.180%	2	39	-63.510%
2024-12-30	33.4000	33.4000	33.4000	33.4000	+10.450%	1	40	-76.347%
2024-12-23	30.2400	30.2400	30.2400	30.2400	+16.308%	1	40	-73.876%
2024-12-16	26.0000	26.0000	26.0000	26.0000	-5.040%	2	41	-69.615%
2024-12-06	27.3800	27.3800	27.3800	27.3800	-6.553%	20	43	-71.147%
2024-12-02	29.3000	29.3000	29.3000	29.3000	+3.790%	10	53	-73.038%
2024-11-26	28.5700	28.5700	28.2300	28.2300	-8.935%	2	53	-72.016%
2024-11-22	33.3300	33.3300	31.0000	31.0000	-16.487%	10	51	-74.516%
2024-11-18	37.1200	37.1200	37.1200	37.1200	+4.622%	4	56	-78.718%
2024-11-14	35.5000	35.5200	35.4800	35.4800	+1.371%	20	52	-77.734%
2024-11-11	35.0000	35.0000	35.0000	35.0000	+9.890%	1	32	-77.429%
2024-11-08	34.6600	34.6600	31.8500	31.8500	-25.913%	14	31	-75.196%
2024-11-06	42.9700	42.9900	42.9700	42.9900	-1.737%	5	31	-81.624%
2024-11-04	43.7500	43.7500	43.7500	43.7500	-1.175%	4	28	-81.943%
2024-10-24	43.1600	44.2700	43.1400	44.2700	+2.762%	10	24	-82.155%
2024-10-22	43.0800	43.0800	43.0800	43.0800	-2.688%	10	30	-81.662%
2024-10-21	44.2700	44.2700	44.2700	44.2700	-0.113%	2	30	-82.155%
2024-10-14	44.3200	44.3200	44.3200	44.3200	-3.610%	1	30	-82.175%
2024-10-11	45.9700	45.9800	45.9700	45.9800	+1.883%	10	29	-82.819%
2024-10-10	45.1300	45.1300	45.1300	45.1300	+5.198%	10	31	-82.495%
2024-10-09	42.8800	42.9000	42.8800	42.9000	-8.917%	10	31	-81.585%
2024-10-07	47.1000	47.1000	47.1000	47.1000	-1.793%	20	26	-83.227%
2024-10-02	47.9600	47.9600	47.9600	47.9600	-1.113%	5	6	-83.528%
2024-09-26	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	-83.711%