Dark

COST20270115P830
COST Jan 15 2027 830.00 Put (COST270115P00830000)
option OPRA

EOD

Jul 22, 2026

21.45+12.186%(+2.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	21.4000	21.4500	21.4000	21.4500	+12.186%	3	596	0.000%
2026-07-16	19.1200	19.1200	19.1200	19.1200	-13.288%	1	595	+12.186%
2026-07-14	22.0500	22.0500	22.0500	22.0500	-7.275%	1	595	-2.721%
2026-07-10	25.2500	25.2500	23.7800	23.7800	-8.889%	20	595	-9.798%
2026-07-09	26.2000	26.2000	26.1000	26.1000	+46.218%	2	581	-17.816%
2026-07-08	17.8500	17.8500	17.8500	17.8500	-6.053%	1	580	+20.168%
2026-07-06	19.0000	19.0000	19.0000	19.0000	-11.833%	1	580	+12.895%
2026-07-02	21.5500	21.5500	21.5500	21.5500	-6.100%	5	578	-0.464%
2026-07-01	22.2000	22.9500	22.2000	22.9500	+12.500%	10	578	-6.536%
2026-06-30	20.0000	20.4000	20.0000	20.4000	+1.241%	3	574	+5.147%
2026-06-25	19.4200	20.7500	19.4200	20.1500	+14.164%	3	572	+6.452%
2026-06-23	17.4000	17.6500	17.4000	17.6500	-2.486%	2	571	+21.530%
2026-06-11	18.1000	18.1000	18.1000	18.1000	-3.723%	4	572	+18.508%
2026-06-10	18.8000	18.8000	18.8000	18.8000	-4.082%	1	576	+14.096%
2026-06-09	19.6000	19.6000	19.6000	19.6000	-1.754%	1	577	+9.439%
2026-06-08	19.7800	19.9500	19.7800	19.9500	+2.835%	21	576	+7.519%
2026-06-05	19.4000	19.4000	19.4000	19.4000	+9.605%	1	578	+10.567%
2026-06-04	17.9100	17.9100	17.7000	17.7000	-29.538%	20	577	+21.186%
2026-06-01	25.0000	25.1200	25.0000	25.1200	+9.265%	8	577	-14.610%
2026-05-29	20.8700	23.2800	20.8700	22.9900	+33.275%	22	570	-6.699%
2026-05-28	17.2500	17.2500	17.2500	17.2500	-8.293%	5	552	+24.348%
2026-05-26	17.7000	18.8100	17.7000	18.8100	+41.429%	4	553	+14.035%
2026-05-15	13.4500	13.5000	12.9900	13.3000	-12.211%	4	555	+61.278%
2026-05-13	14.5500	15.1500	14.3300	15.1500	-10.089%	5	554	+41.584%
2026-05-05	16.8500	16.8500	16.8500	16.8500	-11.780%	1	552	+27.300%
2026-04-21	18.8500	19.1000	18.8500	19.1000	+0.738%	2	551	+12.304%
2026-04-20	18.9000	18.9900	18.9000	18.9600	-6.601%	22	551	+13.133%
2026-04-17	20.3000	20.3000	20.3000	20.3000	-12.688%	3	553	+5.665%
2026-04-13	22.5000	23.2500	22.5000	23.2500	+21.728%	3	553	-7.742%
2026-04-08	19.1000	19.1000	19.1000	19.1000	-18.376%	1	551	+12.304%
2026-04-02	23.4500	23.4500	23.4000	23.4000	-8.807%	4	553	-8.333%
2026-03-31	25.6600	25.6600	25.6600	25.6600	-7.864%	2	553	-16.407%
2026-03-23	27.8500	27.8500	27.8500	27.8500	+25.450%	2	551	-22.980%
2026-03-13	22.2000	22.2000	22.2000	22.2000	-4.475%	1	553	-3.378%
2026-03-12	23.2400	23.2400	23.2400	23.2400	-4.046%	1	553	-7.702%
2026-03-11	24.4000	24.4000	24.2200	24.2200	+7.263%	8	554	-11.437%
2026-03-10	22.6000	22.6000	22.5800	22.5800	-9.571%	2	551	-5.004%
2026-03-06	25.1000	25.1000	24.9700	24.9700	-8.199%	4	552	-14.097%
2026-03-05	25.6800	27.2400	25.6800	27.2000	+7.087%	45	556	-21.140%
2026-02-25	25.5900	25.5900	25.4000	25.4000	-3.422%	2	550	-15.551%
2026-02-24	26.7000	26.7000	26.3000	26.3000	-5.903%	2	550	-18.441%
2026-02-20	27.9500	27.9500	27.9500	27.9500	+12.702%	1	550	-23.256%
2026-02-18	24.8000	24.8000	24.8000	24.8000	+5.085%	1	550	-13.508%
2026-02-17	23.0500	23.8100	23.0500	23.6000	-8.171%	84	549	-9.110%
2026-02-13	25.7000	25.7000	25.7000	25.7000	-6.749%	1	543	-16.537%
2026-02-11	27.5600	27.5600	27.5600	27.5600	-0.863%	6	543	-22.170%
2026-02-10	26.8000	27.8000	26.8000	27.8000	+3.346%	2	537	-22.842%
2026-02-06	28.7500	29.0000	26.9000	26.9000	-9.610%	31	535	-20.260%
2026-02-05	29.7600	29.7600	29.7600	29.7600	-2.170%	20	535	-27.923%
2026-02-02	30.5000	30.5000	30.4200	30.4200	-11.698%	2	545	-29.487%
2026-01-30	34.4500	34.4500	34.4500	34.4500	+5.030%	1	545	-37.736%
2026-01-29	32.8000	32.8000	32.8000	32.8000	+9.333%	1	545	-34.604%
2026-01-28	29.2500	30.0000	29.0000	30.0000	+2.041%	13	544	-28.500%
2026-01-27	28.1000	29.4000	28.1000	29.4000	+8.487%	10	539	-27.041%
2026-01-26	27.0000	27.5200	27.0000	27.1000	-3.387%	74	533	-20.849%
2026-01-23	28.1000	28.1000	28.0500	28.0500	-2.333%	2	533	-23.529%
2026-01-21	32.8500	32.8500	28.7200	28.7200	-8.389%	7	533	-25.313%
2026-01-20	31.3500	31.3500	31.3500	31.3500	-3.538%	1	534	-31.579%
2026-01-16	32.5000	32.5000	32.5000	32.5000	-11.685%	10	523	-34.000%
2026-01-13	37.9000	37.9000	36.8000	36.8000	+1.238%	2	523	-41.712%
2026-01-12	39.5200	39.5200	35.9000	36.3500	-9.080%	12	523	-40.990%
2026-01-09	39.0000	40.0000	38.0000	39.9800	-6.414%	14	532	-46.348%
2026-01-08	41.2500	42.7400	39.9100	42.7200	-17.209%	35	523	-49.789%
2026-01-07	51.6000	51.7000	51.6000	51.6000	+1.176%	10	523	-58.430%
2026-01-06	51.0000	51.0000	51.0000	51.0000	-3.592%	1	524	-57.941%
2026-01-05	52.9000	52.9000	52.9000	52.9000	-5.704%	1	524	-59.452%
2026-01-02	56.1000	56.1000	56.1000	56.1000	+1.209%	1	524	-61.765%
2025-12-31	55.4300	55.4300	55.4300	55.4300	+4.882%	2	524	-61.303%
2025-12-26	52.8500	52.8500	52.8500	52.8500	-1.178%	1	524	-59.413%
2025-12-24	53.9700	54.2000	53.4800	53.4800	-11.457%	4	522	-59.892%
2025-12-23	60.5000	60.5000	60.4000	60.4000	+0.066%	2	522	-64.487%
2025-12-22	59.9500	60.3600	59.9500	60.3600	+3.783%	6	523	-64.463%
2025-12-17	58.3500	58.3500	55.8500	58.1600	-5.277%	5	522	-63.119%
2025-12-16	61.6200	61.6600	61.3000	61.4000	+0.623%	16	523	-65.065%
2025-12-15	57.5000	61.0200	57.5000	61.0200	+6.122%	2	516	-64.848%
2025-12-10	57.0000	57.5000	57.0000	57.5000	+5.119%	50	518	-62.696%
2025-12-09	54.8000	54.8000	54.7000	54.7000	+2.014%	50	486	-60.786%
2025-12-04	52.9500	53.7400	52.9000	53.6200	-3.003%	4	437	-59.996%
2025-11-25	55.2800	55.2800	55.2800	55.2800	-10.911%	20	437	-61.198%
2025-11-19	59.0800	62.0500	59.0800	62.0500	+14.907%	5	427	-65.431%
2025-11-18	54.0000	54.3000	54.0000	54.0000	+5.675%	50	425	-60.278%
2025-11-10	50.6000	51.1000	50.6000	51.1000	+1.168%	2	376	-58.023%
2025-11-03	50.5100	50.5100	50.5100	50.5100	+5.780%	5	380	-57.533%
2025-10-30	47.7500	47.7500	47.7500	47.7500	+11.461%	1	380	-55.079%
2025-10-23	42.8400	42.8400	42.8400	42.8400	-1.449%	1	380	-49.930%
2025-10-21	43.4700	43.4700	43.4700	43.4700	-8.811%	1	381	-50.656%
2025-10-16	47.6800	47.6800	47.6700	47.6700	+2.737%	2	380	-55.003%
2025-10-08	46.1800	46.4000	46.1800	46.4000	-1.277%	4	381	-53.772%
2025-10-02	47.0000	47.0000	47.0000	47.0000	-0.571%	50	379	-54.362%
2025-10-01	47.2700	47.2700	47.2700	47.2700	+0.489%	1	329	-54.622%
2025-09-26	48.6000	48.6000	47.0400	47.0400	+22.182%	4	329	-54.401%
2025-09-18	38.5000	38.5000	38.5000	38.5000	-6.326%	65	328	-44.286%
2025-09-16	40.9000	41.1000	40.7500	41.1000	+5.115%	4	328	-47.810%
2025-09-08	39.0500	39.1000	39.0500	39.1000	-9.491%	2	327	-45.141%
2025-08-28	43.2000	43.2000	43.2000	43.2000	-0.069%	3	326	-50.347%
2025-08-27	43.1500	43.2300	43.1500	43.2300	+14.214%	5	326	-50.382%
2025-08-21	37.8500	37.8500	37.8500	37.8500	-0.916%	1	329	-43.329%
2025-08-18	38.1000	38.2000	38.1000	38.2000	-0.856%	2	329	-43.848%
2025-08-15	38.5300	38.5300	38.5300	38.5300	+6.143%	3	329	-44.329%
2025-08-14	36.3000	36.3000	36.3000	36.3000	-3.457%	1	326	-40.909%
2025-08-13	37.6000	37.6000	37.6000	37.6000	-3.342%	1	326	-42.952%
2025-08-07	38.7000	39.1000	38.6100	38.9000	-2.261%	4	326	-44.859%
2025-08-06	39.8000	39.8000	39.8000	39.8000	-10.158%	3	326	-46.106%
2025-08-05	44.5000	44.5000	44.3000	44.3000	-4.196%	2	329	-51.580%
2025-07-29	46.2400	46.2400	46.2400	46.2400	-2.096%	10	328	-53.612%
2025-07-28	47.2300	47.2300	47.2300	47.2300	+1.243%	1	328	-54.584%
2025-07-24	47.0000	47.0000	46.6500	46.6500	+9.765%	11	328	-54.019%
2025-07-15	42.5000	42.5000	42.5000	42.5000	+1.432%	6	317	-49.529%
2025-07-10	41.9100	41.9100	41.9000	41.9000	-4.881%	3	317	-48.807%
2025-06-30	44.0000	44.0500	44.0000	44.0500	-0.317%	50	317	-51.305%
2025-06-27	44.1900	44.1900	44.1900	44.1900	-2.558%	1	268	-51.460%
2025-06-26	45.4000	45.4000	45.3500	45.3500	+7.388%	50	267	-52.701%
2025-06-24	42.4500	42.5700	42.0800	42.2300	-13.992%	64	217	-49.207%
2025-06-18	49.1000	49.1000	49.1000	49.1000	+3.368%	25	176	-56.314%
2025-06-17	47.6000	47.6000	47.5000	47.5000	+0.423%	50	176	-54.842%
2025-06-13	47.0000	47.3000	47.0000	47.3000	-12.163%	200	146	-54.651%
2025-04-30	51.9000	53.8500	51.9000	53.8500	-4.521%	4	96	-60.167%
2025-04-28	56.4000	56.4000	56.4000	56.4000	-3.590%	2	98	-61.968%
2025-04-23	58.5000	58.5000	58.5000	58.5000	-2.223%	65	100	-63.333%
2025-04-16	61.0000	61.0000	59.8300	59.8300	+1.407%	6	35	-64.148%
2025-04-09	59.0000	59.0000	59.0000	59.0000	-23.097%	1	30	-63.644%
2025-04-08	76.7200	76.7200	76.7200	76.7200	+49.087%	5	30	-72.041%
2025-04-03	51.4600	51.4600	51.4600	51.4600	+6.344%	5	30	-58.317%
2025-04-02	48.3900	48.3900	48.3900	48.3900	-14.505%	1	25	-55.673%
2025-03-27	56.6000	56.6000	56.6000	56.6000	-1.049%	2	25	-62.102%
2025-03-24	57.2000	57.2000	57.2000	57.2000	-6.840%	2	25	-62.500%
2025-03-18	61.4000	61.4000	61.4000	61.4000	-6.970%	2	23	-65.065%
2025-03-14	66.0000	66.0000	66.0000	66.0000	+11.675%	2	23	-67.500%
2025-03-11	59.1000	59.1000	59.1000	59.1000	+74.645%	1	24	-63.706%
2025-02-21	33.8400	33.8400	33.8400	33.8400	+4.671%	2	24	-36.613%
2025-02-06	32.3300	32.3300	32.3300	32.3300	-5.743%	1	24	-33.653%
2025-02-05	34.8100	34.8300	34.3000	34.3000	-3.380%	5	25	-37.464%
2025-02-04	35.5000	35.5000	35.5000	35.5000	-9.230%	1	25	-39.577%
2025-01-30	39.1400	39.1400	39.1100	39.1100	-5.188%	5	26	-45.155%
2025-01-28	41.2500	41.2500	41.2500	41.2500	-15.523%	1	21	-48.000%
2025-01-17	48.8500	49.4000	48.8300	48.8300	-8.558%	8	21	-56.072%
2025-01-15	52.5500	53.4000	52.5500	53.4000	-2.448%	4	21	-59.831%
2025-01-14	54.7000	54.7400	54.7000	54.7400	+11.714%	2	17	-60.815%
2024-12-19	49.0000	49.0000	49.0000	49.0000	-11.839%	1	15	-56.224%
2024-11-11	55.5800	55.5800	55.5800	55.5800	-20.657%	1	14	-61.407%
2024-11-06	70.0500	70.0500	70.0500	70.0500	-2.288%	4	14	-69.379%
2024-10-22	71.6600	71.6900	71.6600	71.6900	-6.775%	4	14	-70.080%
2024-09-26	76.9000	76.9000	76.9000	76.9000	+0.326%	10	10	-72.107%
2024-09-25	77.8500	77.8500	76.6500	76.6500	+2.542%	11	20	-72.016%
2024-09-23	74.7500	74.7500	74.7500	74.7500	-4.117%	1	10	-71.304%
2024-09-20	78.0000	78.0000	77.9600	77.9600	-0.789%	20	10	-72.486%
2024-09-16	78.5800	78.5800	78.5800	78.5800	0.000%	10	10	-72.703%