Dark

COST20270115P760
COST Jan 15 2027 760.00 Put (COST270115P00760000)
option OPRA

EOD

Sep 10, 2026

6.65+1.064%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.6500	6.6500	6.6500	6.6500	+1.064%	1	603	0.000%
2026-09-09	6.5800	6.5800	6.5800	6.5800	+2.813%	20	603	+1.064%
2026-09-08	5.2000	6.4000	5.2000	6.4000	+23.314%	4	603	+3.906%
2026-09-04	5.2000	5.2000	5.1900	5.1900	+7.010%	2	600	+28.131%
2026-09-03	5.6500	5.7500	4.8500	4.8500	-3.960%	7	600	+37.113%
2026-09-02	5.0500	5.0500	5.0500	5.0500	+8.602%	1	598	+31.683%
2026-09-01	4.6000	4.6500	4.5500	4.6500	+6.897%	7	597	+43.011%
2026-08-28	4.3500	4.3500	4.3500	4.3500	-7.447%	1	593	+52.874%
2026-08-27	4.0000	4.7000	4.0000	4.7000	+26.005%	4	592	+41.489%
2026-08-25	3.7300	3.7300	3.7300	3.7300	-21.474%	1	590	+78.284%
2026-08-21	5.5000	5.5000	4.7500	4.7500	-12.037%	2	590	+40.000%
2026-08-20	5.5000	5.5000	5.3100	5.4000	+35.338%	28	589	+23.148%
2026-08-18	4.1500	4.2200	3.9900	3.9900	-10.337%	3	566	+66.667%
2026-08-17	4.4500	4.4500	4.4500	4.4500	-1.111%	2	566	+49.438%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-13.462%	1	566	+47.778%
2026-08-13	5.5000	5.5000	5.2000	5.2000	-5.455%	20	566	+27.885%
2026-08-12	5.9000	5.9000	5.5000	5.5000	-7.563%	11	576	+20.909%
2026-08-11	5.9500	5.9500	5.8000	5.9500	-4.800%	3	571	+11.765%
2026-08-06	6.0000	6.2500	6.0000	6.2500	-13.793%	65	569	+6.400%
2026-08-05	7.2500	7.2500	7.2500	7.2500	+13.105%	1	544	-8.276%
2026-08-03	6.4100	6.4100	6.4100	6.4100	-9.078%	7	543	+3.744%
2026-07-31	7.0500	7.0500	7.0500	7.0500	+22.609%	10	550	-5.674%
2026-07-28	6.0000	6.1000	5.7500	5.7500	-21.769%	8	540	+15.652%
2026-07-27	7.5000	7.5000	7.0000	7.3500	-14.535%	5	547	-9.524%
2026-07-24	8.4000	8.6000	8.4000	8.6000	-7.027%	6	550	-22.674%
2026-07-22	9.6000	9.6000	9.2500	9.2500	-2.116%	5	547	-28.108%
2026-07-21	9.3500	9.4500	9.3500	9.4500	+9.884%	6	546	-29.630%
2026-07-20	8.6000	8.6000	8.6000	8.6000	-4.972%	3	541	-22.674%
2026-07-17	7.7300	9.3000	7.7300	9.0500	-12.813%	10	538	-26.519%
2026-07-14	10.1600	10.3800	10.1000	10.3800	-5.205%	7	537	-35.934%
2026-07-10	10.9500	10.9500	10.9500	10.9500	-5.603%	1	540	-39.269%
2026-07-09	10.9500	11.6000	10.9500	11.6000	+28.889%	7	540	-42.672%
2026-07-08	8.4500	9.0500	8.4500	9.0000	+5.263%	5	536	-26.111%
2026-07-06	8.5000	8.5500	8.5000	8.5500	-17.788%	4	536	-22.222%
2026-07-01	10.5000	10.5000	10.3500	10.4000	+10.053%	6	537	-36.058%
2026-06-30	9.4000	9.4500	9.4000	9.4500	+11.176%	4	532	-29.630%
2026-06-26	8.5500	8.6000	8.4500	8.5000	0.000%	9	531	-21.765%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-2.635%	1	524	-21.765%
2026-06-23	8.7300	8.7300	8.7300	8.7300	+10.227%	1	525	-23.826%
2026-06-17	7.8000	7.9200	7.8000	7.9200	-21.970%	8	518	-16.035%
2026-06-08	10.1500	10.1500	10.1500	10.1500	+9.730%	14	518	-34.483%
2026-06-04	8.8800	9.2500	8.8800	9.2500	-19.565%	2	516	-28.108%
2026-06-02	12.0000	12.0000	11.1700	11.5000	+1.770%	5	517	-42.174%
2026-06-01	11.1100	11.3000	11.1100	11.3000	+2.634%	5	512	-41.150%
2026-05-29	10.8500	12.0000	10.7800	11.0100	+22.606%	92	512	-39.600%
2026-05-28	8.1500	8.9800	8.1500	8.9800	+3.815%	9	443	-25.947%
2026-05-27	8.6500	8.6500	8.6500	8.6500	+21.831%	20	436	-23.121%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+6.767%	1	415	-6.338%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+8.660%	5	410	0.000%
2026-05-19	6.1200	6.1200	6.1200	6.1200	-6.565%	1	410	+8.660%
2026-05-18	7.0000	7.0000	6.5500	6.5500	-8.392%	17	417	+1.527%
2026-05-15	7.3500	7.3500	7.1500	7.1500	-14.371%	40	417	-6.993%
2026-05-12	8.4000	8.4000	8.1000	8.3500	-12.657%	10	385	-20.359%
2026-05-06	9.0200	9.5600	9.0000	9.5600	+12.471%	61	386	-30.439%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-17.154%	1	433	-21.765%
2026-04-29	10.2600	10.2600	10.2600	10.2600	+5.773%	2	433	-35.185%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-2.020%	10	431	-31.443%
2026-04-21	9.9000	9.9000	9.9000	9.9000	-11.607%	5	441	-32.828%
2026-04-17	11.2000	11.2000	11.2000	11.2000	-13.846%	4	441	-40.625%
2026-04-14	12.2000	13.0000	12.2000	13.0000	+30.000%	2	437	-48.846%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-7.834%	3	436	-33.500%
2026-04-08	10.8000	10.8500	10.8000	10.8500	-17.176%	3	436	-38.710%
2026-04-02	13.6700	13.6700	13.1000	13.1000	-16.825%	31	432	-49.237%
2026-03-27	15.7000	15.7500	15.7000	15.7500	+5.000%	4	432	-57.778%
2026-03-26	14.9900	15.1400	14.3400	15.0000	-7.121%	40	429	-55.667%
2026-03-24	15.7000	16.2500	15.7000	16.1500	+6.250%	90	436	-58.824%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+9.353%	3	404	-56.250%
2026-03-18	13.9500	13.9500	13.9000	13.9000	+12.097%	5	401	-52.158%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-4.615%	5	396	-46.371%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-1.366%	13	396	-48.846%
2026-03-12	13.6500	13.6500	13.1800	13.1800	+0.381%	8	396	-49.545%
2026-03-10	14.0500	14.0500	13.1300	13.1300	-17.938%	11	395	-49.353%
2026-03-06	16.0000	16.0000	16.0000	16.0000	+6.667%	1	386	-58.438%
2026-03-05	14.5000	15.0000	14.5000	15.0000	+8.696%	9	385	-55.667%
2026-03-04	13.8000	13.8000	13.8000	13.8000	-1.429%	7	383	-51.812%
2026-03-03	12.9000	14.0000	12.9000	14.0000	-3.448%	7	390	-52.500%
2026-02-27	14.5000	14.5000	14.4000	14.5000	+3.943%	7	393	-54.138%
2026-02-18	13.9300	13.9500	13.9300	13.9500	+7.308%	60	387	-52.330%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-11.263%	1	371	-48.846%
2026-02-13	14.6500	14.6500	14.6500	14.6500	-13.569%	1	371	-54.608%
2026-02-11	18.5000	18.5000	16.9500	16.9500	+13.758%	7	371	-60.767%
2026-02-09	14.9000	14.9000	14.9000	14.9000	-5.216%	2	378	-55.369%
2026-02-06	15.7500	15.8500	15.7000	15.7200	-5.868%	5	376	-57.697%
2026-02-05	16.2500	16.7000	16.2500	16.7000	-1.765%	11	377	-60.180%
2026-02-03	15.6600	17.0000	15.6600	17.0000	-8.108%	2	387	-60.882%
2026-01-29	18.4000	18.5000	18.3000	18.5000	+10.119%	3	389	-64.054%
2026-01-28	16.8000	17.1100	16.7900	16.8000	+5.727%	52	388	-60.417%
2026-01-26	15.5900	15.8900	15.5900	15.8900	-6.032%	3	378	-58.150%
2026-01-23	16.9100	16.9100	16.9100	16.9100	-3.920%	1	377	-60.674%
2026-01-21	18.8500	18.8500	17.6000	17.6000	-7.124%	3	378	-62.216%
2026-01-20	19.4600	19.4600	18.9500	18.9500	-2.970%	13	379	-64.908%
2026-01-16	19.5300	19.5300	19.5300	19.5300	+0.154%	1	373	-65.950%
2026-01-15	19.5000	19.5000	19.5000	19.5000	-7.143%	1	373	-65.897%
2026-01-14	21.4900	25.0000	21.0000	21.0000	+1.205%	29	372	-68.333%
2026-01-13	20.7500	20.7500	20.7500	20.7500	+0.533%	1	361	-67.952%
2026-01-12	20.7800	20.8000	20.6300	20.6400	-11.226%	21	362	-67.781%
2026-01-09	24.5000	24.7500	23.2000	23.2500	-0.641%	14	375	-71.398%
2026-01-08	24.4000	24.4000	23.4000	23.4000	-21.106%	13	384	-71.581%
2026-01-06	29.6600	29.6600	29.6600	29.6600	-2.434%	4	382	-77.579%
2026-01-05	30.0500	30.7500	29.2500	30.4000	-11.628%	25	365	-78.125%
2026-01-02	34.3500	35.0000	34.0000	34.4000	+6.502%	10	365	-80.669%
2025-12-30	32.5000	32.5000	32.3000	32.3000	+2.377%	51	361	-79.412%
2025-12-29	31.7000	31.7000	31.5500	31.5500	+0.799%	4	318	-78.922%
2025-12-26	31.6500	31.6500	31.3000	31.3000	-2.188%	3	319	-78.754%
2025-12-24	32.0000	32.0000	32.0000	32.0000	-8.046%	1	320	-79.219%
2025-12-23	36.5700	36.5700	34.8000	34.8000	-1.972%	10	320	-80.891%
2025-12-22	36.3000	36.3000	35.5000	35.5000	-2.740%	8	322	-81.268%
2025-12-18	36.5000	36.5000	36.5000	36.5000	+0.551%	2	322	-81.781%
2025-12-17	36.3000	36.3000	36.3000	36.3000	0.000%	180	322	-81.680%
2025-12-16	39.5000	39.9200	36.3000	36.3000	-4.649%	24	144	-81.680%
2025-12-15	34.1000	38.2400	34.0000	38.0700	+16.067%	29	149	-82.532%
2025-12-12	35.0000	35.0000	32.8000	32.8000	-1.115%	5	145	-79.726%
2025-12-11	35.0000	35.0000	33.1700	33.1700	-1.368%	8	143	-79.952%
2025-12-08	33.6300	33.6300	33.6300	33.6300	+3.002%	1	139	-80.226%
2025-12-04	32.0000	32.7100	31.3900	32.6500	+14.561%	6	139	-79.632%
2025-12-03	28.2500	28.5000	28.2500	28.5000	-20.745%	2	135	-76.667%
2025-11-21	35.9000	35.9900	35.9000	35.9600	+4.748%	4	134	-81.507%
2025-11-20	35.6000	39.0000	34.3300	34.3300	-13.548%	3	136	-80.629%
2025-11-19	39.7100	39.7100	39.7100	39.7100	+19.070%	2	136	-83.254%
2025-11-18	33.5500	33.5500	33.3500	33.3500	+5.873%	2	136	-80.060%
2025-11-10	31.5000	31.5000	31.5000	31.5000	+2.941%	1	136	-78.889%
2025-11-07	30.0000	30.6000	29.7000	30.6000	+7.557%	3	136	-78.268%
2025-11-04	28.2000	28.4500	28.2000	28.4500	-5.167%	2	134	-76.626%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-3.537%	1	134	-77.833%
2025-10-29	31.0000	31.1000	31.0000	31.1000	+17.803%	10	134	-78.617%
2025-10-22	26.4000	26.4000	26.4000	26.4000	-6.016%	1	124	-74.811%
2025-10-16	28.0900	28.0900	28.0900	28.0900	+14.187%	1	124	-76.326%
2025-10-15	24.0000	24.6000	24.0000	24.6000	-8.037%	15	123	-72.967%
2025-10-14	26.7500	26.7500	26.7500	26.7500	-2.727%	1	119	-75.140%
2025-10-10	26.0000	27.5000	26.0000	27.5000	+6.178%	2	120	-75.818%
2025-10-09	25.9000	25.9000	25.9000	25.9000	-16.452%	1	120	-74.324%
2025-10-06	31.0000	31.0000	31.0000	31.0000	+4.730%	1	120	-78.548%
2025-10-01	29.6000	29.6000	29.6000	29.6000	+5.714%	1	120	-77.534%
2025-09-30	28.0000	28.0000	28.0000	28.0000	-9.238%	1	120	-76.250%
2025-09-29	30.6500	30.8500	30.6500	30.8500	+0.358%	2	120	-78.444%
2025-09-26	30.8500	30.8500	30.0000	30.7400	+13.852%	3	120	-78.367%
2025-09-24	27.0000	27.0000	27.0000	27.0000	+0.596%	2	119	-75.370%
2025-09-23	28.2500	28.2500	26.8400	26.8400	-1.685%	7	119	-75.224%
2025-09-22	27.3000	27.3000	27.3000	27.3000	+6.226%	2	117	-75.641%
2025-09-19	25.7000	25.7000	25.7000	25.7000	+0.784%	1	115	-74.125%
2025-09-18	25.5000	25.5000	25.5000	25.5000	-3.042%	1	115	-73.922%
2025-09-16	25.9000	26.3000	25.8500	26.3000	+9.583%	81	115	-74.715%
2025-09-12	24.0000	24.0000	24.0000	24.0000	-7.514%	2	114	-72.292%
2025-09-10	23.5000	25.9500	23.5000	25.9500	+1.367%	11	116	-74.374%
2025-09-05	25.0000	25.6300	24.7500	25.6000	-3.030%	7	113	-74.023%
2025-09-04	26.4000	26.4000	26.4000	26.4000	-3.650%	5	110	-74.811%
2025-09-03	27.2000	27.4000	27.2000	27.4000	-2.143%	4	105	-75.730%
2025-08-29	28.0000	28.0000	28.0000	28.0000	0.000%	3	102	-76.250%
2025-08-28	27.6000	28.0000	27.6000	28.0000	-2.269%	9	102	-76.250%
2025-08-27	28.6500	28.6500	28.6500	28.6500	+11.262%	4	93	-76.789%
2025-08-22	25.7500	25.7500	25.7500	25.7500	+3.000%	8	89	-74.175%
2025-08-21	25.0000	25.0000	25.0000	25.0000	-0.833%	5	81	-73.400%
2025-08-15	25.2100	25.2100	25.2100	25.2100	+8.197%	1	76	-73.622%
2025-08-14	23.3000	23.3000	23.3000	23.3000	-2.510%	1	77	-71.459%
2025-08-13	23.9000	23.9000	23.9000	23.9000	-16.111%	1	77	-72.176%
2025-07-16	28.4900	28.4900	28.4900	28.4900	-13.667%	2	77	-76.658%
2025-06-17	33.0000	33.0000	33.0000	33.0000	+3.448%	1	76	-79.848%
2025-06-05	31.1000	31.9000	30.0400	31.9000	-0.932%	4	75	-79.154%
2025-05-19	32.2000	32.2000	32.2000	32.2000	-1.075%	5	71	-79.348%
2025-05-15	32.5500	32.5500	32.5500	32.5500	-4.124%	1	76	-79.570%
2025-05-02	33.9500	33.9500	33.9500	33.9500	-10.540%	4	77	-80.412%
2025-04-30	37.9500	37.9500	37.9500	37.9500	-8.554%	5	76	-82.477%
2025-04-21	41.5000	41.5000	41.5000	41.5000	+10.667%	1	76	-83.976%
2025-04-15	37.5000	37.5000	37.5000	37.5000	-3.846%	1	76	-82.267%
2025-04-09	39.0000	39.0000	39.0000	39.0000	-23.047%	1	76	-82.949%
2025-04-04	50.6800	50.6800	50.6800	50.6800	+45.215%	2	76	-86.878%
2025-04-01	34.9000	34.9000	34.9000	34.9000	-22.254%	1	75	-80.946%
2025-03-18	44.8900	44.8900	44.8900	44.8900	-5.095%	1	76	-85.186%
2025-03-13	47.3000	47.3000	47.3000	47.3000	+45.315%	3	72	-85.941%
2025-03-07	32.6500	32.6500	32.5500	32.5500	+33.238%	4	72	-79.570%
2025-03-05	24.4300	24.4300	24.4300	24.4300	+9.552%	1	71	-72.779%
2025-02-26	22.3000	22.3000	22.3000	22.3000	+2.529%	4	72	-70.179%
2025-02-21	21.7500	21.7500	21.7500	21.7500	+16.310%	4	68	-69.425%
2025-02-20	18.7000	18.7000	18.7000	18.7000	-8.557%	1	70	-64.439%
2025-02-19	20.4500	20.4500	20.4500	20.4500	-43.508%	1	69	-67.482%
2025-01-07	36.2000	36.2000	36.2000	36.2000	-6.629%	1	69	-81.630%
2025-01-02	38.7000	38.7700	38.7000	38.7700	+4.220%	2	69	-82.848%
2024-12-31	37.2000	37.2000	37.2000	37.2000	-1.379%	3	64	-82.124%
2024-12-30	37.7200	37.7200	37.7200	37.7200	+5.658%	2	64	-82.370%
2024-12-27	34.0000	36.0000	34.0000	35.7000	+10.870%	12	66	-81.373%
2024-12-26	32.1000	32.2000	32.1000	32.2000	-10.281%	28	60	-79.348%
2024-12-23	35.0000	35.8900	35.0000	35.8900	+15.774%	8	32	-81.471%
2024-12-04	31.0000	31.0000	31.0000	31.0000	-3.816%	1	24	-78.548%
2024-11-27	33.3900	33.3900	32.2300	32.2300	-9.211%	4	25	-79.367%
2024-11-25	35.5000	35.5000	35.5000	35.5000	-0.644%	1	25	-81.268%
2024-11-22	35.7300	35.7300	35.7300	35.7300	-7.074%	8	24	-81.388%
2024-11-13	38.4500	38.4500	38.4500	38.4500	-20.360%	2	20	-82.705%
2024-11-06	48.2600	48.2800	48.2600	48.2800	+0.583%	5	18	-86.226%
2024-11-05	48.0000	48.0000	48.0000	48.0000	-4.058%	1	18	-86.146%
2024-10-14	50.0300	50.0300	50.0300	50.0300	-2.094%	1	18	-86.708%
2024-10-11	51.0900	51.1000	51.0900	51.1000	+2.098%	10	17	-86.986%
2024-10-10	50.0500	50.0500	50.0500	50.0500	+5.792%	10	15	-86.713%
2024-10-09	47.3200	47.3200	47.3100	47.3100	-9.455%	10	15	-85.944%
2024-10-08	52.0500	52.4000	52.0500	52.2500	-3.775%	21	24	-87.273%
2024-10-07	54.3000	54.3000	54.3000	54.3000	+0.556%	1	3	-87.753%
2024-10-04	54.0000	54.0000	54.0000	54.0000	+0.186%	4	2	-87.685%
2024-10-02	53.9000	53.9000	53.9000	53.9000	-1.750%	5	2	-87.662%
2024-09-26	54.8800	54.8800	54.8600	54.8600	-0.073%	5	6	-87.878%
2024-09-24	54.9000	54.9000	54.9000	54.9000	0.000%	1	1	-87.887%