Dark

COST20270115P780
COST Jan 15 2027 780.00 Put (COST270115P00780000)
option OPRA

Inactive

Jul 16, 2026

11.32-6.058%(-0.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.8800	11.3200	10.8800	11.3200	-6.058%	2	745	0.000%
2026-07-15	12.9600	12.9600	12.0500	12.0500	-13.929%	3	747	-6.058%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-3.448%	1	745	-19.143%
2026-07-09	14.2400	14.6700	14.1000	14.5000	+38.756%	12	746	-21.931%
2026-07-08	10.4500	10.4500	10.4500	10.4500	+6.091%	1	738	+8.325%
2026-07-07	9.4500	9.8500	9.4500	9.8500	-7.944%	2	737	+14.924%
2026-07-06	10.8000	10.8000	10.7000	10.7000	-9.322%	2	739	+5.794%
2026-06-30	11.5500	11.8000	11.5500	11.8000	-3.673%	2	740	-4.068%
2026-06-25	11.8500	12.2500	11.8500	12.2500	+8.889%	2	738	-7.592%
2026-06-24	11.2500	11.2500	11.2500	11.2500	+9.863%	1	738	+0.622%
2026-06-23	10.0000	10.2400	10.0000	10.2400	-10.018%	4	737	+10.547%
2026-06-22	11.3800	11.3800	11.3800	11.3800	+0.441%	2	739	-0.527%
2026-06-18	11.6000	11.6000	11.3000	11.3300	+18.021%	7	732	-0.088%
2026-06-17	9.3000	9.6000	9.3000	9.6000	-11.111%	3	732	+17.917%
2026-06-12	10.8700	10.8700	10.8000	10.8000	+3.647%	3	732	+4.815%
2026-06-11	10.4200	10.4200	10.4200	10.4200	-15.559%	1	729	+8.637%
2026-06-09	11.8600	12.3400	11.8600	12.3400	+1.148%	6	729	-8.266%
2026-06-08	12.2000	12.2000	12.2000	12.2000	+10.909%	3	728	-7.213%
2026-06-05	11.0000	11.0000	11.0000	11.0000	-3.930%	1	731	+2.909%
2026-06-04	11.0000	11.4500	11.0000	11.4500	-21.143%	21	732	-1.135%
2026-06-01	13.6000	15.6200	13.6000	14.5200	+7.159%	38	752	-22.039%
2026-05-29	11.0500	14.3000	11.0000	13.5500	+27.230%	133	738	-16.458%
2026-05-28	9.9000	10.6500	9.9000	10.6500	+7.576%	6	685	+6.291%
2026-05-26	9.9000	9.9000	9.9000	9.9000	+29.412%	1	681	+14.343%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+10.549%	15	681	+47.974%
2026-05-20	6.9200	6.9200	6.9200	6.9200	-6.864%	2	681	+63.584%
2026-05-18	7.4500	7.7000	7.4300	7.4300	-13.099%	47	664	+52.355%
2026-05-15	7.7000	8.9000	7.7000	8.5500	-6.044%	111	664	+32.398%
2026-05-14	9.1000	9.1000	9.1000	9.1000	-9.000%	1	662	+24.396%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-5.303%	1	662	+13.200%
2026-05-08	10.7000	10.7000	10.5600	10.5600	-3.297%	5	662	+7.197%
2026-05-06	10.9200	10.9200	10.9200	10.9200	-0.727%	2	659	+3.663%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-1.345%	1	659	+2.909%
2026-05-01	11.0500	11.1500	11.0500	11.1500	-4.701%	4	655	+1.525%
2026-04-24	11.2000	11.7000	11.2000	11.7000	+2.183%	15	655	-3.248%
2026-04-23	11.4500	11.6000	11.4500	11.4500	-26.743%	3	647	-1.135%
2026-04-14	15.4500	15.6300	15.4500	15.6300	+5.608%	21	647	-27.575%
2026-04-13	13.0000	14.8000	13.0000	14.8000	+9.630%	4	626	-23.514%
2026-04-10	13.7200	13.7200	13.2000	13.5000	+13.636%	16	623	-16.148%
2026-04-09	11.8800	11.8800	11.8800	11.8800	-6.457%	1	628	-4.714%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-15.894%	20	628	-10.866%
2026-04-07	15.1000	15.1000	15.1000	15.1000	-15.216%	1	615	-25.033%
2026-03-30	17.8100	17.8100	17.8100	17.8100	-3.989%	28	615	-36.440%
2026-03-27	18.5500	18.5500	18.5500	18.5500	-0.269%	1	587	-38.976%
2026-03-23	18.6000	18.6000	18.6000	18.6000	-0.800%	1	588	-39.140%
2026-03-20	18.8000	18.8000	18.4000	18.7500	+7.759%	20	587	-39.627%
2026-03-19	17.4000	17.4000	17.4000	17.4000	+5.455%	1	574	-34.943%
2026-03-18	16.2000	16.5000	16.1500	16.5000	-0.302%	29	573	-31.394%
2026-03-11	16.5500	16.5500	16.5500	16.5500	+8.882%	1	546	-31.601%
2026-03-10	15.0500	15.3000	15.0500	15.2000	-7.599%	14	545	-25.526%
2026-03-03	16.4500	16.4500	16.4500	16.4500	+1.543%	1	545	-31.185%
2026-02-26	16.2000	16.2000	16.2000	16.2000	-11.475%	1	545	-30.123%
2026-02-23	18.2900	18.6000	18.2500	18.3000	-6.490%	10	546	-38.142%
2026-02-20	19.5700	19.5700	19.5700	19.5700	+18.606%	45	547	-42.156%
2026-02-18	16.5000	16.5000	16.5000	16.5000	-16.031%	60	547	-31.394%
2026-02-10	19.6500	19.6500	19.6500	19.6500	+5.080%	1	547	-42.392%
2026-02-09	18.7000	18.7000	18.7000	18.7000	+1.907%	2	547	-39.465%
2026-02-06	18.3500	18.3500	18.3500	18.3500	-1.344%	2	547	-38.311%
2026-02-04	19.8800	19.8800	18.6000	18.6000	-21.353%	21	547	-39.140%
2026-01-30	24.0000	24.6600	23.1000	23.6500	+9.745%	87	526	-52.135%
2026-01-29	21.8000	21.8000	21.5200	21.5500	+14.750%	18	508	-47.471%
2026-01-26	17.9400	18.8500	17.9400	18.7800	-4.427%	8	513	-39.723%
2026-01-22	19.8600	19.8600	19.6500	19.6500	-2.723%	11	520	-42.392%
2026-01-21	20.7100	20.8000	20.2000	20.2000	-9.213%	68	520	-43.960%
2026-01-20	21.8500	22.2500	21.6000	22.2500	-2.369%	3	526	-49.124%
2026-01-16	22.9000	23.1500	22.7900	22.7900	-9.563%	29	501	-50.329%
2026-01-14	25.2000	25.2000	25.2000	25.2000	-0.943%	1	501	-55.079%
2026-01-13	25.7500	25.9200	25.4400	25.4400	-9.143%	12	501	-55.503%
2026-01-12	28.0000	28.0000	28.0000	28.0000	-2.200%	1	504	-59.571%
2026-01-08	27.9500	28.6300	27.9500	28.6300	-21.648%	12	505	-60.461%
2026-01-05	35.7400	36.5500	35.3300	36.5400	-6.667%	110	487	-69.020%
2026-01-02	40.3100	40.5300	39.1500	39.1500	+5.327%	8	487	-71.086%
2025-12-30	38.2000	38.2000	36.8700	37.1700	-5.540%	16	480	-69.545%
2025-12-29	39.3500	39.3500	39.3500	39.3500	-2.840%	1	478	-71.233%
2025-12-23	41.4300	41.4700	40.5000	40.5000	-6.682%	307	478	-72.049%
2025-12-22	42.2500	43.4000	42.1300	43.4000	+1.878%	234	360	-73.917%
2025-12-18	42.3500	42.6000	42.3500	42.6000	+4.156%	3	182	-73.427%
2025-12-17	40.9000	40.9000	40.9000	40.9000	-2.850%	1	180	-72.323%
2025-12-16	43.6000	43.6000	42.1000	42.1000	-4.253%	22	179	-73.112%
2025-12-15	39.0000	43.9700	38.6500	43.9700	+5.952%	24	180	-74.255%
2025-12-12	40.3800	41.5000	40.3800	41.5000	+5.867%	9	161	-72.723%
2025-12-11	39.1500	39.2000	39.1500	39.2000	-2.754%	2	159	-71.122%
2025-12-10	38.9500	40.3100	38.9500	40.3100	+3.439%	7	159	-71.918%
2025-12-08	38.6000	38.9700	38.6000	38.9700	+1.829%	3	154	-70.952%
2025-12-04	36.1700	38.2700	36.1500	38.2700	-2.098%	5	154	-70.421%
2025-11-26	39.0900	39.0900	39.0900	39.0900	-2.275%	3	149	-71.041%
2025-11-21	42.5400	42.5400	40.0000	40.0000	-3.335%	26	149	-71.700%
2025-11-20	41.4000	41.4000	40.7500	41.3800	-9.175%	72	139	-72.644%
2025-11-19	44.0400	45.5600	42.9000	45.5600	+25.337%	5	131	-75.154%
2025-11-17	36.0000	36.3500	36.0000	36.3500	-0.411%	2	127	-68.858%
2025-11-10	36.0000	36.5000	35.7500	36.5000	+0.968%	4	127	-68.986%
2025-11-06	36.1500	36.1500	36.1500	36.1500	+11.677%	1	128	-68.686%
2025-11-04	32.3700	32.3700	32.3700	32.3700	-6.228%	3	128	-65.029%
2025-10-29	33.7000	34.6200	33.7000	34.5200	+8.724%	5	130	-67.207%
2025-10-27	31.9000	31.9000	31.7500	31.7500	+3.252%	4	130	-64.346%
2025-10-16	30.7500	30.7500	30.7500	30.7500	+6.512%	1	130	-63.187%
2025-10-09	28.8700	28.8700	28.8700	28.8700	-16.197%	5	130	-60.790%
2025-10-06	34.4500	34.4500	34.4500	34.4500	+0.613%	3	135	-67.141%
2025-10-01	34.3000	34.3000	34.2400	34.2400	+5.192%	9	132	-66.939%
2025-09-30	32.5500	32.5500	32.5500	32.5500	-2.516%	2	132	-65.223%
2025-09-26	33.3900	33.3900	33.3900	33.3900	+11.115%	1	134	-66.098%
2025-09-16	29.5000	30.0500	29.5000	30.0500	+7.321%	8	134	-62.329%
2025-09-10	28.0000	28.0000	28.0000	28.0000	+0.430%	1	137	-59.571%
2025-09-08	27.8800	27.8800	27.8800	27.8800	-6.568%	3	136	-59.397%
2025-09-04	29.8400	29.8400	29.8400	29.8400	-3.897%	2	134	-62.064%
2025-09-03	31.1500	31.3000	30.8000	31.0500	-4.137%	4	134	-63.543%
2025-08-29	32.3900	32.3900	32.3900	32.3900	+2.016%	2	134	-65.051%
2025-08-28	31.7500	31.7500	31.7500	31.7500	+0.095%	20	134	-64.346%
2025-08-25	31.7200	31.7200	31.7200	31.7200	+15.220%	1	123	-64.313%
2025-08-21	27.5300	27.5300	27.5300	27.5300	+4.677%	2	122	-58.881%
2025-08-14	26.5000	26.5000	26.3000	26.3000	-4.710%	6	123	-56.958%
2025-08-13	27.6000	27.6000	27.6000	27.6000	+4.427%	1	122	-58.986%
2025-08-11	26.0000	26.4300	25.7000	26.4300	-7.587%	65	122	-57.170%
2025-08-06	28.6000	28.6000	28.6000	28.6000	-18.842%	20	91	-60.420%
2025-07-29	35.2400	35.2400	35.2400	35.2400	+1.410%	10	74	-67.877%
2025-07-28	34.5000	34.7500	34.5000	34.7500	+12.423%	2	84	-67.424%
2025-07-11	30.9100	30.9100	30.9100	30.9100	+1.344%	1	84	-63.378%
2025-07-08	30.5400	30.5400	30.5000	30.5000	-1.358%	22	83	-62.885%
2025-07-07	30.9200	30.9200	30.9200	30.9200	-4.862%	1	74	-63.389%
2025-06-27	34.9900	34.9900	32.5000	32.5000	+3.339%	6	75	-65.169%
2025-06-24	31.4200	31.4500	31.4200	31.4500	-12.857%	5	70	-64.006%
2025-06-23	36.0900	36.0900	36.0900	36.0900	+0.250%	1	66	-68.634%
2025-06-17	36.0000	36.0000	36.0000	36.0000	+3.300%	1	66	-68.556%
2025-06-13	34.8500	34.8500	34.8500	34.8500	+0.956%	2	65	-67.518%
2025-06-11	34.7500	34.7500	34.5200	34.5200	-0.087%	2	64	-67.207%
2025-06-09	34.5500	34.5500	34.5500	34.5500	-4.028%	3	62	-67.236%
2025-06-05	34.9500	36.0000	34.9500	36.0000	+13.030%	8	59	-68.556%
2025-05-30	32.0000	32.0000	31.8500	31.8500	-15.067%	12	53	-64.458%
2025-05-23	37.5000	37.5000	37.5000	37.5000	+11.674%	2	51	-69.813%
2025-05-19	33.5800	33.5800	33.5800	33.5800	-9.658%	1	51	-66.289%
2025-05-13	37.1700	37.1700	37.1700	37.1700	+6.200%	1	52	-69.545%
2025-05-12	35.0000	35.0000	35.0000	35.0000	-6.667%	1	52	-67.657%
2025-05-02	37.5000	37.5000	37.5000	37.5000	-11.389%	2	52	-69.813%
2025-04-28	42.3200	42.3200	42.3200	42.3200	-4.253%	1	52	-73.251%
2025-04-25	44.2000	44.2000	44.2000	44.2000	+0.455%	4	52	-74.389%
2025-04-24	44.0000	44.0000	44.0000	44.0000	-2.222%	1	52	-74.273%
2025-04-21	45.0000	45.0000	45.0000	45.0000	+6.585%	1	52	-74.844%
2025-04-17	42.2200	42.2200	42.2200	42.2200	+1.735%	1	52	-73.188%
2025-04-15	40.0000	41.6000	40.0000	41.5000	-39.239%	4	52	-72.723%
2025-04-07	68.3000	68.3000	68.3000	68.3000	+77.403%	1	52	-83.426%
2025-04-03	38.5000	38.5000	38.5000	38.5000	-7.674%	1	52	-70.597%
2025-03-28	41.7000	41.7000	41.7000	41.7000	+4.250%	2	51	-72.854%
2025-03-27	40.0000	40.0000	40.0000	40.0000	-2.439%	1	50	-71.700%
2025-03-25	41.0000	41.0000	41.0000	41.0000	-18.000%	1	50	-72.390%
2025-03-18	50.0000	50.0000	50.0000	50.0000	-5.927%	1	51	-77.360%
2025-03-14	53.1000	53.1500	53.1000	53.1500	+0.189%	4	50	-78.702%
2025-03-13	52.0000	53.0500	52.0000	53.0500	+51.571%	11	46	-78.662%
2025-03-07	35.0000	35.0000	35.0000	35.0000	+25.809%	2	46	-67.657%
2025-03-05	27.8200	27.8200	27.8200	27.8200	-0.643%	1	47	-59.310%
2025-02-27	28.0000	28.0000	28.0000	28.0000	+16.667%	1	47	-59.571%
2025-02-25	24.0000	24.0000	24.0000	24.0000	+9.290%	1	48	-52.833%
2025-02-19	21.9600	21.9600	21.9600	21.9600	-3.895%	5	48	-48.452%
2025-02-14	22.8500	22.8500	22.8500	22.8500	+1.556%	2	45	-50.460%
2025-02-12	22.5000	22.5000	22.5000	22.5000	-2.174%	1	45	-49.689%
2025-02-06	23.0000	23.0000	23.0000	23.0000	-17.974%	3	45	-50.783%
2025-01-31	28.6800	28.6800	28.0400	28.0400	-8.724%	10	42	-59.629%
2025-01-29	30.7200	30.7200	30.7200	30.7200	-0.871%	5	37	-63.151%
2025-01-28	30.9400	30.9900	30.9400	30.9900	+1.440%	8	37	-63.472%
2025-01-27	30.5000	30.5500	30.5000	30.5500	-9.347%	3	44	-62.946%
2025-01-22	33.7000	33.7000	33.7000	33.7000	-13.811%	1	43	-66.409%
2025-01-06	39.1000	39.1000	39.1000	39.1000	-11.937%	1	42	-71.049%
2025-01-02	44.7000	44.7000	44.4000	44.4000	+4.299%	6	41	-74.505%
2024-12-31	42.5700	42.5700	42.5700	42.5700	-0.304%	1	38	-73.409%
2024-12-30	42.6500	42.7000	42.5500	42.7000	+15.405%	18	38	-73.489%
2024-12-26	37.0000	37.0000	37.0000	37.0000	-3.671%	1	29	-69.405%
2024-12-23	39.7200	39.7200	38.4100	38.4100	+20.031%	2	29	-70.529%
2024-12-16	32.0000	32.0000	32.0000	32.0000	-5.882%	1	26	-64.625%
2024-12-13	43.7500	43.7500	34.0000	34.0000	-4.494%	10	26	-66.706%
2024-12-12	35.6000	35.6000	35.6000	35.6000	+4.829%	2	29	-68.202%
2024-12-06	33.9600	33.9600	33.9600	33.9600	-11.884%	30	31	-66.667%
2024-12-02	38.5400	38.5400	38.5400	38.5400	+4.162%	2	21	-70.628%
2024-11-29	37.0000	37.0000	37.0000	37.0000	+2.069%	2	23	-69.405%
2024-11-27	37.4100	37.4100	36.2500	36.2500	-6.860%	4	19	-68.772%
2024-11-22	38.9200	38.9200	38.9200	38.9200	-14.480%	10	19	-70.915%
2024-11-14	45.5100	45.5100	45.5100	45.5100	+5.714%	5	22	-75.126%
2024-11-13	43.0500	43.0500	43.0500	43.0500	-0.508%	2	17	-73.705%
2024-11-08	43.5900	43.5900	43.2700	43.2700	-23.198%	6	15	-73.839%
2024-11-05	56.3400	56.3400	56.3400	56.3400	+3.528%	1	13	-79.908%
2024-10-29	54.4200	54.4200	54.4200	54.4200	+0.536%	1	13	-79.199%
2024-10-28	53.6800	54.1300	53.6300	54.1300	-0.037%	10	13	-79.087%
2024-10-21	54.1500	54.1500	54.1500	54.1500	-2.221%	1	9	-79.095%
2024-10-14	56.2100	56.2100	55.3800	55.3800	-4.599%	4	9	-79.559%
2024-10-08	58.2000	58.2000	58.0500	58.0500	-1.208%	20	6	-80.500%
2024-09-30	58.6400	58.7600	58.6400	58.7600	-3.846%	20	20	-80.735%
2024-09-27	61.1100	61.1100	61.1100	61.1100	+0.295%	2	5	-81.476%
2024-09-26	60.9300	60.9300	60.9300	60.9300	+3.359%	5	5	-81.421%
2024-09-23	58.9500	58.9500	58.9500	58.9500	0.000%	5	5	-80.797%