Dark

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

EOD

Jul 22, 2026

9.25-2.116%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	9.6000	9.6000	9.2500	9.2500	-2.116%	5	547	0.000%
2026-07-21	9.3500	9.4500	9.3500	9.4500	+9.884%	6	546	-2.116%
2026-07-20	8.6000	8.6000	8.6000	8.6000	-4.972%	3	541	+7.558%
2026-07-17	7.7300	9.3000	7.7300	9.0500	-12.813%	10	538	+2.210%
2026-07-14	10.1600	10.3800	10.1000	10.3800	-5.205%	7	537	-10.886%
2026-07-10	10.9500	10.9500	10.9500	10.9500	-5.603%	1	540	-15.525%
2026-07-09	10.9500	11.6000	10.9500	11.6000	+28.889%	7	540	-20.259%
2026-07-08	8.4500	9.0500	8.4500	9.0000	+5.263%	5	536	+2.778%
2026-07-06	8.5000	8.5500	8.5000	8.5500	-17.788%	4	536	+8.187%
2026-07-01	10.5000	10.5000	10.3500	10.4000	+10.053%	6	537	-11.058%
2026-06-30	9.4000	9.4500	9.4000	9.4500	+11.176%	4	532	-2.116%
2026-06-26	8.5500	8.6000	8.4500	8.5000	0.000%	9	531	+8.824%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-2.635%	1	524	+8.824%
2026-06-23	8.7300	8.7300	8.7300	8.7300	+10.227%	1	525	+5.956%
2026-06-17	7.8000	7.9200	7.8000	7.9200	-21.970%	8	518	+16.793%
2026-06-08	10.1500	10.1500	10.1500	10.1500	+9.730%	14	518	-8.867%
2026-06-04	8.8800	9.2500	8.8800	9.2500	-19.565%	2	516	0.000%
2026-06-02	12.0000	12.0000	11.1700	11.5000	+1.770%	5	517	-19.565%
2026-06-01	11.1100	11.3000	11.1100	11.3000	+2.634%	5	512	-18.142%
2026-05-29	10.8500	12.0000	10.7800	11.0100	+22.606%	92	512	-15.985%
2026-05-28	8.1500	8.9800	8.1500	8.9800	+3.815%	9	443	+3.007%
2026-05-27	8.6500	8.6500	8.6500	8.6500	+21.831%	20	436	+6.936%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+6.767%	1	415	+30.282%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+8.660%	5	410	+39.098%
2026-05-19	6.1200	6.1200	6.1200	6.1200	-6.565%	1	410	+51.144%
2026-05-18	7.0000	7.0000	6.5500	6.5500	-8.392%	17	417	+41.221%
2026-05-15	7.3500	7.3500	7.1500	7.1500	-14.371%	40	417	+29.371%
2026-05-12	8.4000	8.4000	8.1000	8.3500	-12.657%	10	385	+10.778%
2026-05-06	9.0200	9.5600	9.0000	9.5600	+12.471%	61	386	-3.243%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-17.154%	1	433	+8.824%
2026-04-29	10.2600	10.2600	10.2600	10.2600	+5.773%	2	433	-9.844%
2026-04-23	9.7000	9.7000	9.7000	9.7000	-2.020%	10	431	-4.639%
2026-04-21	9.9000	9.9000	9.9000	9.9000	-11.607%	5	441	-6.566%
2026-04-17	11.2000	11.2000	11.2000	11.2000	-13.846%	4	441	-17.411%
2026-04-14	12.2000	13.0000	12.2000	13.0000	+30.000%	2	437	-28.846%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-7.834%	3	436	-7.500%
2026-04-08	10.8000	10.8500	10.8000	10.8500	-17.176%	3	436	-14.747%
2026-04-02	13.6700	13.6700	13.1000	13.1000	-16.825%	31	432	-29.389%
2026-03-27	15.7000	15.7500	15.7000	15.7500	+5.000%	4	432	-41.270%
2026-03-26	14.9900	15.1400	14.3400	15.0000	-7.121%	40	429	-38.333%
2026-03-24	15.7000	16.2500	15.7000	16.1500	+6.250%	90	436	-42.724%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+9.353%	3	404	-39.145%
2026-03-18	13.9500	13.9500	13.9000	13.9000	+12.097%	5	401	-33.453%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-4.615%	5	396	-25.403%
2026-03-16	13.0000	13.0000	13.0000	13.0000	-1.366%	13	396	-28.846%
2026-03-12	13.6500	13.6500	13.1800	13.1800	+0.381%	8	396	-29.818%
2026-03-10	14.0500	14.0500	13.1300	13.1300	-17.938%	11	395	-29.551%
2026-03-06	16.0000	16.0000	16.0000	16.0000	+6.667%	1	386	-42.188%
2026-03-05	14.5000	15.0000	14.5000	15.0000	+8.696%	9	385	-38.333%
2026-03-04	13.8000	13.8000	13.8000	13.8000	-1.429%	7	383	-32.971%
2026-03-03	12.9000	14.0000	12.9000	14.0000	-3.448%	7	390	-33.929%
2026-02-27	14.5000	14.5000	14.4000	14.5000	+3.943%	7	393	-36.207%
2026-02-18	13.9300	13.9500	13.9300	13.9500	+7.308%	60	387	-33.692%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-11.263%	1	371	-28.846%
2026-02-13	14.6500	14.6500	14.6500	14.6500	-13.569%	1	371	-36.860%
2026-02-11	18.5000	18.5000	16.9500	16.9500	+13.758%	7	371	-45.428%
2026-02-09	14.9000	14.9000	14.9000	14.9000	-5.216%	2	378	-37.919%
2026-02-06	15.7500	15.8500	15.7000	15.7200	-5.868%	5	376	-41.158%
2026-02-05	16.2500	16.7000	16.2500	16.7000	-1.765%	11	377	-44.611%
2026-02-03	15.6600	17.0000	15.6600	17.0000	-8.108%	2	387	-45.588%
2026-01-29	18.4000	18.5000	18.3000	18.5000	+10.119%	3	389	-50.000%
2026-01-28	16.8000	17.1100	16.7900	16.8000	+5.727%	52	388	-44.940%
2026-01-26	15.5900	15.8900	15.5900	15.8900	-6.032%	3	378	-41.787%
2026-01-23	16.9100	16.9100	16.9100	16.9100	-3.920%	1	377	-45.299%
2026-01-21	18.8500	18.8500	17.6000	17.6000	-7.124%	3	378	-47.443%
2026-01-20	19.4600	19.4600	18.9500	18.9500	-2.970%	13	379	-51.187%
2026-01-16	19.5300	19.5300	19.5300	19.5300	+0.154%	1	373	-52.637%
2026-01-15	19.5000	19.5000	19.5000	19.5000	-7.143%	1	373	-52.564%
2026-01-14	21.4900	25.0000	21.0000	21.0000	+1.205%	29	372	-55.952%
2026-01-13	20.7500	20.7500	20.7500	20.7500	+0.533%	1	361	-55.422%
2026-01-12	20.7800	20.8000	20.6300	20.6400	-11.226%	21	362	-55.184%
2026-01-09	24.5000	24.7500	23.2000	23.2500	-0.641%	14	375	-60.215%
2026-01-08	24.4000	24.4000	23.4000	23.4000	-21.106%	13	384	-60.470%
2026-01-06	29.6600	29.6600	29.6600	29.6600	-2.434%	4	382	-68.813%
2026-01-05	30.0500	30.7500	29.2500	30.4000	-11.628%	25	365	-69.572%
2026-01-02	34.3500	35.0000	34.0000	34.4000	+6.502%	10	365	-73.110%
2025-12-30	32.5000	32.5000	32.3000	32.3000	+2.377%	51	361	-71.362%
2025-12-29	31.7000	31.7000	31.5500	31.5500	+0.799%	4	318	-70.681%
2025-12-26	31.6500	31.6500	31.3000	31.3000	-2.188%	3	319	-70.447%
2025-12-24	32.0000	32.0000	32.0000	32.0000	-8.046%	1	320	-71.094%
2025-12-23	36.5700	36.5700	34.8000	34.8000	-1.972%	10	320	-73.420%
2025-12-22	36.3000	36.3000	35.5000	35.5000	-2.740%	8	322	-73.944%
2025-12-18	36.5000	36.5000	36.5000	36.5000	+0.551%	2	322	-74.658%
2025-12-17	36.3000	36.3000	36.3000	36.3000	0.000%	180	322	-74.518%
2025-12-16	39.5000	39.9200	36.3000	36.3000	-4.649%	24	144	-74.518%
2025-12-15	34.1000	38.2400	34.0000	38.0700	+16.067%	29	149	-75.703%
2025-12-12	35.0000	35.0000	32.8000	32.8000	-1.115%	5	145	-71.799%
2025-12-11	35.0000	35.0000	33.1700	33.1700	-1.368%	8	143	-72.113%
2025-12-08	33.6300	33.6300	33.6300	33.6300	+3.002%	1	139	-72.495%
2025-12-04	32.0000	32.7100	31.3900	32.6500	+14.561%	6	139	-71.669%
2025-12-03	28.2500	28.5000	28.2500	28.5000	-20.745%	2	135	-67.544%
2025-11-21	35.9000	35.9900	35.9000	35.9600	+4.748%	4	134	-74.277%
2025-11-20	35.6000	39.0000	34.3300	34.3300	-13.548%	3	136	-73.056%
2025-11-19	39.7100	39.7100	39.7100	39.7100	+19.070%	2	136	-76.706%
2025-11-18	33.5500	33.5500	33.3500	33.3500	+5.873%	2	136	-72.264%
2025-11-10	31.5000	31.5000	31.5000	31.5000	+2.941%	1	136	-70.635%
2025-11-07	30.0000	30.6000	29.7000	30.6000	+7.557%	3	136	-69.771%
2025-11-04	28.2000	28.4500	28.2000	28.4500	-5.167%	2	134	-67.487%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-3.537%	1	134	-69.167%
2025-10-29	31.0000	31.1000	31.0000	31.1000	+17.803%	10	134	-70.257%
2025-10-22	26.4000	26.4000	26.4000	26.4000	-6.016%	1	124	-64.962%
2025-10-16	28.0900	28.0900	28.0900	28.0900	+14.187%	1	124	-67.070%
2025-10-15	24.0000	24.6000	24.0000	24.6000	-8.037%	15	123	-62.398%
2025-10-14	26.7500	26.7500	26.7500	26.7500	-2.727%	1	119	-65.421%
2025-10-10	26.0000	27.5000	26.0000	27.5000	+6.178%	2	120	-66.364%
2025-10-09	25.9000	25.9000	25.9000	25.9000	-16.452%	1	120	-64.286%
2025-10-06	31.0000	31.0000	31.0000	31.0000	+4.730%	1	120	-70.161%
2025-10-01	29.6000	29.6000	29.6000	29.6000	+5.714%	1	120	-68.750%
2025-09-30	28.0000	28.0000	28.0000	28.0000	-9.238%	1	120	-66.964%
2025-09-29	30.6500	30.8500	30.6500	30.8500	+0.358%	2	120	-70.016%
2025-09-26	30.8500	30.8500	30.0000	30.7400	+13.852%	3	120	-69.909%
2025-09-24	27.0000	27.0000	27.0000	27.0000	+0.596%	2	119	-65.741%
2025-09-23	28.2500	28.2500	26.8400	26.8400	-1.685%	7	119	-65.537%
2025-09-22	27.3000	27.3000	27.3000	27.3000	+6.226%	2	117	-66.117%
2025-09-19	25.7000	25.7000	25.7000	25.7000	+0.784%	1	115	-64.008%
2025-09-18	25.5000	25.5000	25.5000	25.5000	-3.042%	1	115	-63.725%
2025-09-16	25.9000	26.3000	25.8500	26.3000	+9.583%	81	115	-64.829%
2025-09-12	24.0000	24.0000	24.0000	24.0000	-7.514%	2	114	-61.458%
2025-09-10	23.5000	25.9500	23.5000	25.9500	+1.367%	11	116	-64.355%
2025-09-05	25.0000	25.6300	24.7500	25.6000	-3.030%	7	113	-63.867%
2025-09-04	26.4000	26.4000	26.4000	26.4000	-3.650%	5	110	-64.962%
2025-09-03	27.2000	27.4000	27.2000	27.4000	-2.143%	4	105	-66.241%
2025-08-29	28.0000	28.0000	28.0000	28.0000	0.000%	3	102	-66.964%
2025-08-28	27.6000	28.0000	27.6000	28.0000	-2.269%	9	102	-66.964%
2025-08-27	28.6500	28.6500	28.6500	28.6500	+11.262%	4	93	-67.714%
2025-08-22	25.7500	25.7500	25.7500	25.7500	+3.000%	8	89	-64.078%
2025-08-21	25.0000	25.0000	25.0000	25.0000	-0.833%	5	81	-63.000%
2025-08-15	25.2100	25.2100	25.2100	25.2100	+8.197%	1	76	-63.308%
2025-08-14	23.3000	23.3000	23.3000	23.3000	-2.510%	1	77	-60.300%
2025-08-13	23.9000	23.9000	23.9000	23.9000	-16.111%	1	77	-61.297%
2025-07-16	28.4900	28.4900	28.4900	28.4900	-13.667%	2	77	-67.532%
2025-06-17	33.0000	33.0000	33.0000	33.0000	+3.448%	1	76	-71.970%
2025-06-05	31.1000	31.9000	30.0400	31.9000	-0.932%	4	75	-71.003%
2025-05-19	32.2000	32.2000	32.2000	32.2000	-1.075%	5	71	-71.273%
2025-05-15	32.5500	32.5500	32.5500	32.5500	-4.124%	1	76	-71.582%
2025-05-02	33.9500	33.9500	33.9500	33.9500	-10.540%	4	77	-72.754%
2025-04-30	37.9500	37.9500	37.9500	37.9500	-8.554%	5	76	-75.626%
2025-04-21	41.5000	41.5000	41.5000	41.5000	+10.667%	1	76	-77.711%
2025-04-15	37.5000	37.5000	37.5000	37.5000	-3.846%	1	76	-75.333%
2025-04-09	39.0000	39.0000	39.0000	39.0000	-23.047%	1	76	-76.282%
2025-04-04	50.6800	50.6800	50.6800	50.6800	+45.215%	2	76	-81.748%
2025-04-01	34.9000	34.9000	34.9000	34.9000	-22.254%	1	75	-73.496%
2025-03-18	44.8900	44.8900	44.8900	44.8900	-5.095%	1	76	-79.394%
2025-03-13	47.3000	47.3000	47.3000	47.3000	+45.315%	3	72	-80.444%
2025-03-07	32.6500	32.6500	32.5500	32.5500	+33.238%	4	72	-71.582%
2025-03-05	24.4300	24.4300	24.4300	24.4300	+9.552%	1	71	-62.137%
2025-02-26	22.3000	22.3000	22.3000	22.3000	+2.529%	4	72	-58.520%
2025-02-21	21.7500	21.7500	21.7500	21.7500	+16.310%	4	68	-57.471%
2025-02-20	18.7000	18.7000	18.7000	18.7000	-8.557%	1	70	-50.535%
2025-02-19	20.4500	20.4500	20.4500	20.4500	-43.508%	1	69	-54.768%
2025-01-07	36.2000	36.2000	36.2000	36.2000	-6.629%	1	69	-74.448%
2025-01-02	38.7000	38.7700	38.7000	38.7700	+4.220%	2	69	-76.141%
2024-12-31	37.2000	37.2000	37.2000	37.2000	-1.379%	3	64	-75.134%
2024-12-30	37.7200	37.7200	37.7200	37.7200	+5.658%	2	64	-75.477%
2024-12-27	34.0000	36.0000	34.0000	35.7000	+10.870%	12	66	-74.090%
2024-12-26	32.1000	32.2000	32.1000	32.2000	-10.281%	28	60	-71.273%
2024-12-23	35.0000	35.8900	35.0000	35.8900	+15.774%	8	32	-74.227%
2024-12-04	31.0000	31.0000	31.0000	31.0000	-3.816%	1	24	-70.161%
2024-11-27	33.3900	33.3900	32.2300	32.2300	-9.211%	4	25	-71.300%
2024-11-25	35.5000	35.5000	35.5000	35.5000	-0.644%	1	25	-73.944%
2024-11-22	35.7300	35.7300	35.7300	35.7300	-7.074%	8	24	-74.111%
2024-11-13	38.4500	38.4500	38.4500	38.4500	-20.360%	2	20	-75.943%
2024-11-06	48.2600	48.2800	48.2600	48.2800	+0.583%	5	18	-80.841%
2024-11-05	48.0000	48.0000	48.0000	48.0000	-4.058%	1	18	-80.729%
2024-10-14	50.0300	50.0300	50.0300	50.0300	-2.094%	1	18	-81.511%
2024-10-11	51.0900	51.1000	51.0900	51.1000	+2.098%	10	17	-81.898%
2024-10-10	50.0500	50.0500	50.0500	50.0500	+5.792%	10	15	-81.518%
2024-10-09	47.3200	47.3200	47.3100	47.3100	-9.455%	10	15	-80.448%
2024-10-08	52.0500	52.4000	52.0500	52.2500	-3.775%	21	24	-82.297%
2024-10-07	54.3000	54.3000	54.3000	54.3000	+0.556%	1	3	-82.965%
2024-10-04	54.0000	54.0000	54.0000	54.0000	+0.186%	4	2	-82.870%
2024-10-02	53.9000	53.9000	53.9000	53.9000	-1.750%	5	2	-82.839%
2024-09-26	54.8800	54.8800	54.8600	54.8600	-0.073%	5	6	-83.139%
2024-09-24	54.9000	54.9000	54.9000	54.9000	0.000%	1	1	-83.151%