Dark

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

EOD

Sep 10, 2026

9.080.000%(0.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0000	9.1500	8.8700	9.0800	0.000%	26	769	0.000%
2026-09-09	8.0000	9.2400	8.0000	9.0800	+9.794%	79	755	0.000%
2026-09-08	8.2700	8.2700	8.2700	8.2700	+16.479%	1	768	+9.794%
2026-09-03	8.0100	8.0100	7.1000	7.1000	+5.970%	2	768	+27.887%
2026-09-02	6.1000	6.7000	6.1000	6.7000	+7.200%	3	767	+35.522%
2026-09-01	5.3500	6.2500	5.3500	6.2500	+2.459%	14	764	+45.280%
2026-08-28	6.1000	6.1000	6.1000	6.1000	+1.836%	1	765	+48.852%
2026-08-27	5.9900	5.9900	5.9900	5.9900	+16.311%	1	764	+51.586%
2026-08-25	5.0000	5.1500	5.0000	5.1500	-18.898%	3	763	+76.311%
2026-08-21	6.3500	6.3500	6.3500	6.3500	-15.333%	1	763	+42.992%
2026-08-20	6.3500	7.5000	6.3500	7.5000	+48.515%	9	764	+21.067%
2026-08-18	5.4500	5.4900	4.8800	5.0500	-13.675%	11	761	+79.802%
2026-08-17	5.9500	5.9500	5.8500	5.8500	-2.174%	2	770	+55.214%
2026-08-14	6.0000	6.0000	5.9800	5.9800	-19.407%	2	771	+51.839%
2026-08-11	7.4200	7.4200	7.4200	7.4200	-9.512%	1	772	+22.372%
2026-08-10	8.2000	8.2000	8.2000	8.2000	-8.380%	1	771	+10.732%
2026-08-07	8.9500	8.9500	8.9500	8.9500	+3.468%	1	770	+1.453%
2026-08-06	8.0400	8.6500	7.9700	8.6500	-6.989%	21	769	+4.971%
2026-08-05	9.1000	9.3000	9.1000	9.3000	-2.105%	2	756	-2.366%
2026-08-04	9.1000	9.5000	9.1000	9.5000	+2.703%	2	755	-4.421%
2026-07-31	8.8000	9.2500	8.5500	9.2500	+10.514%	6	754	-1.838%
2026-07-30	8.3700	8.3700	8.3700	8.3700	+10.861%	1	749	+8.483%
2026-07-29	7.5500	7.5500	7.5500	7.5500	+5.007%	1	749	+20.265%
2026-07-28	7.1900	7.1900	7.1900	7.1900	-21.421%	1	748	+26.287%
2026-07-27	9.0000	9.2600	9.0000	9.1500	-14.085%	4	748	-0.765%
2026-07-24	10.7500	10.7500	10.6500	10.6500	-5.919%	10	750	-14.742%
2026-07-16	10.8800	11.3200	10.8800	11.3200	-6.058%	2	745	-19.788%
2026-07-15	12.9600	12.9600	12.0500	12.0500	-13.929%	3	747	-24.647%
2026-07-10	14.0000	14.0000	14.0000	14.0000	-3.448%	1	745	-35.143%
2026-07-09	14.2400	14.6700	14.1000	14.5000	+38.756%	12	746	-37.379%
2026-07-08	10.4500	10.4500	10.4500	10.4500	+6.091%	1	738	-13.110%
2026-07-07	9.4500	9.8500	9.4500	9.8500	-7.944%	2	737	-7.817%
2026-07-06	10.8000	10.8000	10.7000	10.7000	-9.322%	2	739	-15.140%
2026-06-30	11.5500	11.8000	11.5500	11.8000	-3.673%	2	740	-23.051%
2026-06-25	11.8500	12.2500	11.8500	12.2500	+8.889%	2	738	-25.878%
2026-06-24	11.2500	11.2500	11.2500	11.2500	+9.863%	1	738	-19.289%
2026-06-23	10.0000	10.2400	10.0000	10.2400	-10.018%	4	737	-11.328%
2026-06-22	11.3800	11.3800	11.3800	11.3800	+0.441%	2	739	-20.211%
2026-06-18	11.6000	11.6000	11.3000	11.3300	+18.021%	7	732	-19.859%
2026-06-17	9.3000	9.6000	9.3000	9.6000	-11.111%	3	732	-5.417%
2026-06-12	10.8700	10.8700	10.8000	10.8000	+3.647%	3	732	-15.926%
2026-06-11	10.4200	10.4200	10.4200	10.4200	-15.559%	1	729	-12.860%
2026-06-09	11.8600	12.3400	11.8600	12.3400	+1.148%	6	729	-26.418%
2026-06-08	12.2000	12.2000	12.2000	12.2000	+10.909%	3	728	-25.574%
2026-06-05	11.0000	11.0000	11.0000	11.0000	-3.930%	1	731	-17.455%
2026-06-04	11.0000	11.4500	11.0000	11.4500	-21.143%	21	732	-20.699%
2026-06-01	13.6000	15.6200	13.6000	14.5200	+7.159%	38	752	-37.466%
2026-05-29	11.0500	14.3000	11.0000	13.5500	+27.230%	133	738	-32.989%
2026-05-28	9.9000	10.6500	9.9000	10.6500	+7.576%	6	685	-14.742%
2026-05-26	9.9000	9.9000	9.9000	9.9000	+29.412%	1	681	-8.283%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+10.549%	15	681	+18.693%
2026-05-20	6.9200	6.9200	6.9200	6.9200	-6.864%	2	681	+31.214%
2026-05-18	7.4500	7.7000	7.4300	7.4300	-13.099%	47	664	+22.207%
2026-05-15	7.7000	8.9000	7.7000	8.5500	-6.044%	111	664	+6.199%
2026-05-14	9.1000	9.1000	9.1000	9.1000	-9.000%	1	662	-0.220%
2026-05-12	10.0000	10.0000	10.0000	10.0000	-5.303%	1	662	-9.200%
2026-05-08	10.7000	10.7000	10.5600	10.5600	-3.297%	5	662	-14.015%
2026-05-06	10.9200	10.9200	10.9200	10.9200	-0.727%	2	659	-16.850%
2026-05-04	11.0000	11.0000	11.0000	11.0000	-1.345%	1	659	-17.455%
2026-05-01	11.0500	11.1500	11.0500	11.1500	-4.701%	4	655	-18.565%
2026-04-24	11.2000	11.7000	11.2000	11.7000	+2.183%	15	655	-22.393%
2026-04-23	11.4500	11.6000	11.4500	11.4500	-26.743%	3	647	-20.699%
2026-04-14	15.4500	15.6300	15.4500	15.6300	+5.608%	21	647	-41.907%
2026-04-13	13.0000	14.8000	13.0000	14.8000	+9.630%	4	626	-38.649%
2026-04-10	13.7200	13.7200	13.2000	13.5000	+13.636%	16	623	-32.741%
2026-04-09	11.8800	11.8800	11.8800	11.8800	-6.457%	1	628	-23.569%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-15.894%	20	628	-28.504%
2026-04-07	15.1000	15.1000	15.1000	15.1000	-15.216%	1	615	-39.868%
2026-03-30	17.8100	17.8100	17.8100	17.8100	-3.989%	28	615	-49.017%
2026-03-27	18.5500	18.5500	18.5500	18.5500	-0.269%	1	587	-51.051%
2026-03-23	18.6000	18.6000	18.6000	18.6000	-0.800%	1	588	-51.183%
2026-03-20	18.8000	18.8000	18.4000	18.7500	+7.759%	20	587	-51.573%
2026-03-19	17.4000	17.4000	17.4000	17.4000	+5.455%	1	574	-47.816%
2026-03-18	16.2000	16.5000	16.1500	16.5000	-0.302%	29	573	-44.970%
2026-03-11	16.5500	16.5500	16.5500	16.5500	+8.882%	1	546	-45.136%
2026-03-10	15.0500	15.3000	15.0500	15.2000	-7.599%	14	545	-40.263%
2026-03-03	16.4500	16.4500	16.4500	16.4500	+1.543%	1	545	-44.802%
2026-02-26	16.2000	16.2000	16.2000	16.2000	-11.475%	1	545	-43.951%
2026-02-23	18.2900	18.6000	18.2500	18.3000	-6.490%	10	546	-50.383%
2026-02-20	19.5700	19.5700	19.5700	19.5700	+18.606%	45	547	-53.602%
2026-02-18	16.5000	16.5000	16.5000	16.5000	-16.031%	60	547	-44.970%
2026-02-10	19.6500	19.6500	19.6500	19.6500	+5.080%	1	547	-53.791%
2026-02-09	18.7000	18.7000	18.7000	18.7000	+1.907%	2	547	-51.444%
2026-02-06	18.3500	18.3500	18.3500	18.3500	-1.344%	2	547	-50.518%
2026-02-04	19.8800	19.8800	18.6000	18.6000	-21.353%	21	547	-51.183%
2026-01-30	24.0000	24.6600	23.1000	23.6500	+9.745%	87	526	-61.607%
2026-01-29	21.8000	21.8000	21.5200	21.5500	+14.750%	18	508	-57.865%
2026-01-26	17.9400	18.8500	17.9400	18.7800	-4.427%	8	513	-51.651%
2026-01-22	19.8600	19.8600	19.6500	19.6500	-2.723%	11	520	-53.791%
2026-01-21	20.7100	20.8000	20.2000	20.2000	-9.213%	68	520	-55.050%
2026-01-20	21.8500	22.2500	21.6000	22.2500	-2.369%	3	526	-59.191%
2026-01-16	22.9000	23.1500	22.7900	22.7900	-9.563%	29	501	-60.158%
2026-01-14	25.2000	25.2000	25.2000	25.2000	-0.943%	1	501	-63.968%
2026-01-13	25.7500	25.9200	25.4400	25.4400	-9.143%	12	501	-64.308%
2026-01-12	28.0000	28.0000	28.0000	28.0000	-2.200%	1	504	-67.571%
2026-01-08	27.9500	28.6300	27.9500	28.6300	-21.648%	12	505	-68.285%
2026-01-05	35.7400	36.5500	35.3300	36.5400	-6.667%	110	487	-75.151%
2026-01-02	40.3100	40.5300	39.1500	39.1500	+5.327%	8	487	-76.807%
2025-12-30	38.2000	38.2000	36.8700	37.1700	-5.540%	16	480	-75.572%
2025-12-29	39.3500	39.3500	39.3500	39.3500	-2.840%	1	478	-76.925%
2025-12-23	41.4300	41.4700	40.5000	40.5000	-6.682%	307	478	-77.580%
2025-12-22	42.2500	43.4000	42.1300	43.4000	+1.878%	234	360	-79.078%
2025-12-18	42.3500	42.6000	42.3500	42.6000	+4.156%	3	182	-78.685%
2025-12-17	40.9000	40.9000	40.9000	40.9000	-2.850%	1	180	-77.800%
2025-12-16	43.6000	43.6000	42.1000	42.1000	-4.253%	22	179	-78.432%
2025-12-15	39.0000	43.9700	38.6500	43.9700	+5.952%	24	180	-79.350%
2025-12-12	40.3800	41.5000	40.3800	41.5000	+5.867%	9	161	-78.120%
2025-12-11	39.1500	39.2000	39.1500	39.2000	-2.754%	2	159	-76.837%
2025-12-10	38.9500	40.3100	38.9500	40.3100	+3.439%	7	159	-77.475%
2025-12-08	38.6000	38.9700	38.6000	38.9700	+1.829%	3	154	-76.700%
2025-12-04	36.1700	38.2700	36.1500	38.2700	-2.098%	5	154	-76.274%
2025-11-26	39.0900	39.0900	39.0900	39.0900	-2.275%	3	149	-76.772%
2025-11-21	42.5400	42.5400	40.0000	40.0000	-3.335%	26	149	-77.300%
2025-11-20	41.4000	41.4000	40.7500	41.3800	-9.175%	72	139	-78.057%
2025-11-19	44.0400	45.5600	42.9000	45.5600	+25.337%	5	131	-80.070%
2025-11-17	36.0000	36.3500	36.0000	36.3500	-0.411%	2	127	-75.021%
2025-11-10	36.0000	36.5000	35.7500	36.5000	+0.968%	4	127	-75.123%
2025-11-06	36.1500	36.1500	36.1500	36.1500	+11.677%	1	128	-74.882%
2025-11-04	32.3700	32.3700	32.3700	32.3700	-6.228%	3	128	-71.949%
2025-10-29	33.7000	34.6200	33.7000	34.5200	+8.724%	5	130	-73.696%
2025-10-27	31.9000	31.9000	31.7500	31.7500	+3.252%	4	130	-71.402%
2025-10-16	30.7500	30.7500	30.7500	30.7500	+6.512%	1	130	-70.472%
2025-10-09	28.8700	28.8700	28.8700	28.8700	-16.197%	5	130	-68.549%
2025-10-06	34.4500	34.4500	34.4500	34.4500	+0.613%	3	135	-73.643%
2025-10-01	34.3000	34.3000	34.2400	34.2400	+5.192%	9	132	-73.481%
2025-09-30	32.5500	32.5500	32.5500	32.5500	-2.516%	2	132	-72.104%
2025-09-26	33.3900	33.3900	33.3900	33.3900	+11.115%	1	134	-72.806%
2025-09-16	29.5000	30.0500	29.5000	30.0500	+7.321%	8	134	-69.784%
2025-09-10	28.0000	28.0000	28.0000	28.0000	+0.430%	1	137	-67.571%
2025-09-08	27.8800	27.8800	27.8800	27.8800	-6.568%	3	136	-67.432%
2025-09-04	29.8400	29.8400	29.8400	29.8400	-3.897%	2	134	-69.571%
2025-09-03	31.1500	31.3000	30.8000	31.0500	-4.137%	4	134	-70.757%
2025-08-29	32.3900	32.3900	32.3900	32.3900	+2.016%	2	134	-71.967%
2025-08-28	31.7500	31.7500	31.7500	31.7500	+0.095%	20	134	-71.402%
2025-08-25	31.7200	31.7200	31.7200	31.7200	+15.220%	1	123	-71.375%
2025-08-21	27.5300	27.5300	27.5300	27.5300	+4.677%	2	122	-67.018%
2025-08-14	26.5000	26.5000	26.3000	26.3000	-4.710%	6	123	-65.475%
2025-08-13	27.6000	27.6000	27.6000	27.6000	+4.427%	1	122	-67.101%
2025-08-11	26.0000	26.4300	25.7000	26.4300	-7.587%	65	122	-65.645%
2025-08-06	28.6000	28.6000	28.6000	28.6000	-18.842%	20	91	-68.252%
2025-07-29	35.2400	35.2400	35.2400	35.2400	+1.410%	10	74	-74.234%
2025-07-28	34.5000	34.7500	34.5000	34.7500	+12.423%	2	84	-73.871%
2025-07-11	30.9100	30.9100	30.9100	30.9100	+1.344%	1	84	-70.624%
2025-07-08	30.5400	30.5400	30.5000	30.5000	-1.358%	22	83	-70.230%
2025-07-07	30.9200	30.9200	30.9200	30.9200	-4.862%	1	74	-70.634%
2025-06-27	34.9900	34.9900	32.5000	32.5000	+3.339%	6	75	-72.062%
2025-06-24	31.4200	31.4500	31.4200	31.4500	-12.857%	5	70	-71.129%
2025-06-23	36.0900	36.0900	36.0900	36.0900	+0.250%	1	66	-74.841%
2025-06-17	36.0000	36.0000	36.0000	36.0000	+3.300%	1	66	-74.778%
2025-06-13	34.8500	34.8500	34.8500	34.8500	+0.956%	2	65	-73.945%
2025-06-11	34.7500	34.7500	34.5200	34.5200	-0.087%	2	64	-73.696%
2025-06-09	34.5500	34.5500	34.5500	34.5500	-4.028%	3	62	-73.719%
2025-06-05	34.9500	36.0000	34.9500	36.0000	+13.030%	8	59	-74.778%
2025-05-30	32.0000	32.0000	31.8500	31.8500	-15.067%	12	53	-71.491%
2025-05-23	37.5000	37.5000	37.5000	37.5000	+11.674%	2	51	-75.787%
2025-05-19	33.5800	33.5800	33.5800	33.5800	-9.658%	1	51	-72.960%
2025-05-13	37.1700	37.1700	37.1700	37.1700	+6.200%	1	52	-75.572%
2025-05-12	35.0000	35.0000	35.0000	35.0000	-6.667%	1	52	-74.057%
2025-05-02	37.5000	37.5000	37.5000	37.5000	-11.389%	2	52	-75.787%
2025-04-28	42.3200	42.3200	42.3200	42.3200	-4.253%	1	52	-78.544%
2025-04-25	44.2000	44.2000	44.2000	44.2000	+0.455%	4	52	-79.457%
2025-04-24	44.0000	44.0000	44.0000	44.0000	-2.222%	1	52	-79.364%
2025-04-21	45.0000	45.0000	45.0000	45.0000	+6.585%	1	52	-79.822%
2025-04-17	42.2200	42.2200	42.2200	42.2200	+1.735%	1	52	-78.494%
2025-04-15	40.0000	41.6000	40.0000	41.5000	-39.239%	4	52	-78.120%
2025-04-07	68.3000	68.3000	68.3000	68.3000	+77.403%	1	52	-86.706%
2025-04-03	38.5000	38.5000	38.5000	38.5000	-7.674%	1	52	-76.416%
2025-03-28	41.7000	41.7000	41.7000	41.7000	+4.250%	2	51	-78.225%
2025-03-27	40.0000	40.0000	40.0000	40.0000	-2.439%	1	50	-77.300%
2025-03-25	41.0000	41.0000	41.0000	41.0000	-18.000%	1	50	-77.854%
2025-03-18	50.0000	50.0000	50.0000	50.0000	-5.927%	1	51	-81.840%
2025-03-14	53.1000	53.1500	53.1000	53.1500	+0.189%	4	50	-82.916%
2025-03-13	52.0000	53.0500	52.0000	53.0500	+51.571%	11	46	-82.884%
2025-03-07	35.0000	35.0000	35.0000	35.0000	+25.809%	2	46	-74.057%
2025-03-05	27.8200	27.8200	27.8200	27.8200	-0.643%	1	47	-67.362%
2025-02-27	28.0000	28.0000	28.0000	28.0000	+16.667%	1	47	-67.571%
2025-02-25	24.0000	24.0000	24.0000	24.0000	+9.290%	1	48	-62.167%
2025-02-19	21.9600	21.9600	21.9600	21.9600	-3.895%	5	48	-58.652%
2025-02-14	22.8500	22.8500	22.8500	22.8500	+1.556%	2	45	-60.263%
2025-02-12	22.5000	22.5000	22.5000	22.5000	-2.174%	1	45	-59.644%
2025-02-06	23.0000	23.0000	23.0000	23.0000	-17.974%	3	45	-60.522%
2025-01-31	28.6800	28.6800	28.0400	28.0400	-8.724%	10	42	-67.618%
2025-01-29	30.7200	30.7200	30.7200	30.7200	-0.871%	5	37	-70.443%
2025-01-28	30.9400	30.9900	30.9400	30.9900	+1.440%	8	37	-70.700%
2025-01-27	30.5000	30.5500	30.5000	30.5500	-9.347%	3	44	-70.278%
2025-01-22	33.7000	33.7000	33.7000	33.7000	-13.811%	1	43	-73.056%
2025-01-06	39.1000	39.1000	39.1000	39.1000	-11.937%	1	42	-76.777%
2025-01-02	44.7000	44.7000	44.4000	44.4000	+4.299%	6	41	-79.550%
2024-12-31	42.5700	42.5700	42.5700	42.5700	-0.304%	1	38	-78.670%
2024-12-30	42.6500	42.7000	42.5500	42.7000	+15.405%	18	38	-78.735%
2024-12-26	37.0000	37.0000	37.0000	37.0000	-3.671%	1	29	-75.459%
2024-12-23	39.7200	39.7200	38.4100	38.4100	+20.031%	2	29	-76.360%
2024-12-16	32.0000	32.0000	32.0000	32.0000	-5.882%	1	26	-71.625%
2024-12-13	43.7500	43.7500	34.0000	34.0000	-4.494%	10	26	-73.294%
2024-12-12	35.6000	35.6000	35.6000	35.6000	+4.829%	2	29	-74.494%
2024-12-06	33.9600	33.9600	33.9600	33.9600	-11.884%	30	31	-73.263%
2024-12-02	38.5400	38.5400	38.5400	38.5400	+4.162%	2	21	-76.440%
2024-11-29	37.0000	37.0000	37.0000	37.0000	+2.069%	2	23	-75.459%
2024-11-27	37.4100	37.4100	36.2500	36.2500	-6.860%	4	19	-74.952%
2024-11-22	38.9200	38.9200	38.9200	38.9200	-14.480%	10	19	-76.670%
2024-11-14	45.5100	45.5100	45.5100	45.5100	+5.714%	5	22	-80.048%
2024-11-13	43.0500	43.0500	43.0500	43.0500	-0.508%	2	17	-78.908%
2024-11-08	43.5900	43.5900	43.2700	43.2700	-23.198%	6	15	-79.015%
2024-11-05	56.3400	56.3400	56.3400	56.3400	+3.528%	1	13	-83.884%
2024-10-29	54.4200	54.4200	54.4200	54.4200	+0.536%	1	13	-83.315%
2024-10-28	53.6800	54.1300	53.6300	54.1300	-0.037%	10	13	-83.226%
2024-10-21	54.1500	54.1500	54.1500	54.1500	-2.221%	1	9	-83.232%
2024-10-14	56.2100	56.2100	55.3800	55.3800	-4.599%	4	9	-83.604%
2024-10-08	58.2000	58.2000	58.0500	58.0500	-1.208%	20	6	-84.358%
2024-09-30	58.6400	58.7600	58.6400	58.7600	-3.846%	20	20	-84.547%
2024-09-27	61.1100	61.1100	61.1100	61.1100	+0.295%	2	5	-85.142%
2024-09-26	60.9300	60.9300	60.9300	60.9300	+3.359%	5	5	-85.098%
2024-09-23	58.9500	58.9500	58.9500	58.9500	0.000%	5	5	-84.597%