Dark

COST20270115P880
COST Jan 15 2027 880.00 Put (COST270115P00880000)
option OPRA

EOD

Jul 23, 2026

38.20+12.684%(+4.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	38.1000	38.4000	38.0000	38.2000	+12.684%	18	673	0.000%
2026-07-17	34.3000	34.5000	33.9000	33.9000	+2.572%	5	661	+12.684%
2026-07-16	33.4000	33.4000	33.0500	33.0500	-11.867%	2	659	+15.582%
2026-07-15	37.5000	37.5000	37.5000	37.5000	-0.186%	50	658	+1.867%
2026-07-13	37.5700	37.5700	37.5700	37.5700	-8.811%	1	608	+1.677%
2026-07-10	41.2000	41.2000	41.2000	41.2000	+32.689%	1	608	-7.282%
2026-07-02	31.0500	31.0500	31.0500	31.0500	-5.623%	1	610	+23.027%
2026-06-30	32.9000	32.9000	32.9000	32.9000	+5.449%	1	610	+16.109%
2026-06-29	30.2500	31.2000	30.2500	31.2000	+1.961%	3	610	+22.436%
2026-06-26	30.3000	30.7000	29.7500	30.6000	-4.375%	12	608	+24.837%
2026-06-25	32.0000	32.0000	32.0000	32.0000	+6.312%	1	606	+19.375%
2026-06-24	30.3200	30.3200	30.1000	30.1000	0.000%	3	606	+26.910%
2026-06-23	30.1000	30.1000	30.1000	30.1000	-3.834%	3	605	+26.910%
2026-06-22	31.4500	31.4500	31.3000	31.3000	-2.034%	4	602	+22.045%
2026-06-18	31.8000	31.9500	31.8000	31.9500	+11.713%	51	577	+19.562%
2026-06-11	29.6500	29.6500	28.6000	28.6000	-2.886%	2	577	+33.566%
2026-06-10	29.8000	30.5000	29.4500	29.4500	-7.390%	5	578	+29.711%
2026-06-09	30.1000	31.9000	30.1000	31.8000	+3.752%	28	573	+20.126%
2026-06-04	30.8800	30.8800	30.4500	30.6500	-7.206%	19	572	+24.633%
2026-06-03	34.0000	34.0000	33.0300	33.0300	-6.165%	4	578	+15.652%
2026-06-02	35.9500	35.9500	35.2000	35.2000	-5.427%	3	577	+8.523%
2026-05-29	35.0000	38.0000	35.0000	37.2200	+42.333%	11	577	+2.633%
2026-05-28	26.1500	26.1500	26.1500	26.1500	+0.153%	1	579	+46.080%
2026-05-27	26.6500	26.6500	26.0200	26.1100	+52.690%	18	578	+46.304%
2026-05-20	17.1000	17.1000	17.1000	17.1000	-12.666%	1	572	+123.392%
2026-05-18	19.5800	19.5800	19.5800	19.5800	-4.020%	2	572	+95.097%
2026-05-15	20.8700	20.8800	20.4000	20.4000	-5.556%	8	572	+87.255%
2026-05-14	22.4400	22.4400	21.5500	21.6000	-5.470%	9	574	+76.852%
2026-05-13	23.0000	23.6500	22.6000	22.8500	-23.167%	5	581	+67.177%
2026-05-11	29.5000	29.7400	29.5000	29.7400	+15.945%	2	581	+28.447%
2026-05-05	25.8000	25.8000	25.6500	25.6500	-1.346%	2	581	+48.928%
2026-05-04	26.0000	26.0000	26.0000	26.0000	+6.996%	1	581	+46.923%
2026-05-01	24.3000	24.3000	24.3000	24.3000	-6.538%	2	582	+57.202%
2026-04-30	26.0000	26.0000	26.0000	26.0000	-8.451%	2	582	+46.923%
2026-04-28	28.4000	28.4000	28.4000	28.4000	+3.348%	2	582	+34.507%
2026-04-27	27.4800	27.4800	27.4800	27.4800	+1.815%	5	582	+39.010%
2026-04-23	26.9900	26.9900	26.9900	26.9900	-4.018%	1	587	+41.534%
2026-04-22	27.9500	28.1200	27.9500	28.1200	-2.699%	32	586	+35.846%
2026-04-20	28.2700	28.9000	27.3000	28.9000	-5.090%	10	584	+32.180%
2026-04-17	30.4500	30.4500	30.4500	30.4500	-6.595%	1	580	+25.452%
2026-04-16	32.2000	32.6000	32.2000	32.6000	-1.212%	6	579	+17.178%
2026-04-15	35.3500	35.3500	33.0000	33.0000	+9.055%	2	577	+15.758%
2026-04-10	30.2600	30.2600	30.2600	30.2600	+5.436%	10	578	+26.239%
2026-04-08	29.6000	29.6500	28.7000	28.7000	-11.692%	3	578	+33.101%
2026-04-07	32.2000	32.8000	32.2000	32.5000	+5.008%	5	580	+17.538%
2026-04-06	29.8500	31.0000	29.8500	30.9500	-21.824%	8	578	+23.425%
2026-03-27	38.5300	39.5900	38.5300	39.5900	+4.735%	5	578	-3.511%
2026-03-26	37.9000	37.9000	37.8000	37.8000	-6.087%	3	578	+1.058%
2026-03-25	40.2500	40.2500	40.2500	40.2500	+0.374%	5	575	-5.093%
2026-03-24	40.1000	40.1000	40.1000	40.1000	+1.519%	1	575	-4.738%
2026-03-19	38.5300	39.5000	38.5300	39.5000	+18.976%	8	574	-3.291%
2026-03-17	32.9400	33.2000	32.9400	33.2000	-1.190%	6	574	+15.060%
2026-03-16	33.7500	33.7500	33.6000	33.6000	+0.060%	23	572	+13.690%
2026-03-13	32.9500	33.5800	32.9500	33.5800	-9.852%	35	571	+13.758%
2026-03-11	37.2500	37.2500	37.2500	37.2500	+11.694%	12	564	+2.550%
2026-03-10	33.3500	33.3500	33.3500	33.3500	-11.656%	2	564	+14.543%
2026-03-09	37.1700	38.6000	37.1700	37.7500	+0.801%	36	565	+1.192%
2026-03-06	44.0500	44.0500	37.4500	37.4500	+5.642%	4	570	+2.003%
2026-03-03	35.4500	35.4500	35.4500	35.4500	+3.172%	1	569	+7.757%
2026-03-02	34.4500	34.8100	34.3500	34.3600	-5.475%	28	569	+11.176%
2026-02-27	37.6900	37.8000	36.3500	36.3500	-5.091%	26	559	+5.089%
2026-02-26	37.0000	38.3000	37.0000	38.3000	+1.997%	2	554	-0.261%
2026-02-24	37.5500	37.5500	37.5500	37.5500	-4.695%	1	552	+1.731%
2026-02-23	39.6000	39.6000	39.4000	39.4000	-3.431%	6	552	-3.046%
2026-02-20	40.8000	40.8000	40.8000	40.8000	+18.777%	1	546	-6.373%
2026-02-17	34.3500	34.3500	34.3500	34.3500	-1.969%	2	546	+11.208%
2026-02-13	35.7000	35.9000	34.8200	35.0400	-7.302%	30	558	+9.018%
2026-02-12	39.4500	39.4500	37.8000	37.8000	-8.252%	4	558	+1.058%
2026-02-10	39.2000	41.2000	39.2000	41.2000	+8.621%	3	558	-7.282%
2026-02-09	37.9300	37.9300	37.9300	37.9300	-1.224%	2	557	+0.712%
2026-02-06	39.2500	39.2500	38.3500	38.4000	-3.759%	10	559	-0.521%
2026-02-05	38.6500	39.9000	38.6500	39.9000	+0.251%	3	557	-4.261%
2026-02-04	39.6000	39.8000	39.6000	39.8000	-8.611%	2	556	-4.020%
2026-02-02	47.2000	47.2000	43.5500	43.5500	-12.725%	10	557	-12.285%
2026-01-30	49.9000	49.9000	49.9000	49.9000	+16.862%	1	552	-23.447%
2026-01-28	42.7000	42.7000	42.7000	42.7000	+0.471%	10	551	-10.539%
2026-01-27	42.5000	42.5000	42.5000	42.5000	+10.821%	1	561	-10.118%
2026-01-26	39.7500	39.7500	38.3500	38.3500	-4.364%	3	560	-0.391%
2026-01-23	40.9500	41.2000	39.9000	40.1000	-4.182%	12	558	-4.738%
2026-01-22	42.2500	42.5500	41.8000	41.8500	+2.574%	69	556	-8.722%
2026-01-21	45.8000	45.8000	40.8000	40.8000	-9.333%	8	546	-6.373%
2026-01-20	45.4000	45.4000	45.0000	45.0000	-4.051%	20	545	-15.111%
2026-01-16	46.9000	46.9000	46.9000	46.9000	-7.586%	1	545	-18.550%
2026-01-12	54.0000	54.0000	50.7500	50.7500	-10.256%	78	545	-24.729%
2026-01-09	57.9100	57.9100	56.5000	56.5500	+1.435%	12	594	-32.449%
2026-01-08	61.7000	62.8000	55.4500	55.7500	-18.732%	8	593	-31.480%
2026-01-06	69.0900	69.0900	68.6000	68.6000	-13.373%	2	593	-44.315%
2025-12-31	78.0000	79.1900	76.8000	79.1900	+3.246%	3	594	-51.762%
2025-12-30	76.7000	76.7000	76.7000	76.7000	+0.026%	1	594	-50.196%
2025-12-29	73.9000	76.7500	73.9000	76.6800	+4.611%	5	594	-50.183%
2025-12-24	73.3000	73.3000	73.3000	73.3000	-10.664%	1	594	-47.885%
2025-12-23	82.0500	82.0500	82.0500	82.0500	-3.641%	100	594	-53.443%
2025-12-22	85.1500	85.1500	85.1500	85.1500	+1.635%	1	669	-55.138%
2025-12-19	83.7800	83.7800	83.7800	83.7800	-0.593%	2	668	-54.404%
2025-12-16	87.0000	87.0000	84.2800	84.2800	-1.207%	13	666	-54.675%
2025-12-15	76.0500	85.3100	76.0500	85.3100	+13.565%	4	658	-55.222%
2025-12-12	78.4500	78.4500	75.1200	75.1200	-0.740%	2	655	-49.148%
2025-12-11	78.0000	78.0000	75.5000	75.6800	-4.203%	54	655	-49.524%
2025-12-10	77.1600	79.0000	77.1600	79.0000	+4.928%	2	604	-51.646%
2025-12-09	74.3500	75.2900	74.3500	75.2900	+4.424%	13	603	-49.263%
2025-12-04	70.8000	73.0800	69.7500	72.1000	+10.991%	6	593	-47.018%
2025-12-02	65.6200	65.6200	64.8500	64.9600	-4.344%	3	590	-41.195%
2025-11-28	68.0000	68.0000	67.9100	67.9100	-1.078%	2	590	-43.749%
2025-11-26	73.1000	73.1000	68.0500	68.6500	-7.255%	6	592	-44.355%
2025-11-25	76.8000	77.2000	74.0200	74.0200	-5.103%	7	592	-48.392%
2025-11-24	77.0000	78.0000	76.7500	78.0000	+0.490%	38	595	-51.026%
2025-11-20	74.6400	77.6200	74.6400	77.6200	+5.605%	29	611	-50.786%
2025-11-18	65.0000	73.5000	65.0000	73.5000	+10.693%	206	612	-48.027%
2025-11-13	66.4000	66.4000	66.4000	66.4000	0.000%	1	506	-42.470%
2025-11-12	66.5500	66.5800	65.3300	66.4000	-0.255%	42	505	-42.470%
2025-11-06	68.9700	68.9700	66.5700	66.5700	+3.450%	54	488	-42.617%
2025-10-29	65.0000	65.0500	64.3500	64.3500	+4.634%	52	436	-40.637%
2025-10-27	61.5000	61.5000	61.5000	61.5000	+2.757%	1	383	-37.886%
2025-10-24	59.0700	59.8500	58.7100	59.8500	+6.211%	20	383	-36.174%
2025-10-22	58.9700	59.0000	56.3500	56.3500	-2.761%	82	363	-32.209%
2025-10-16	58.0000	58.0000	57.9500	57.9500	-0.172%	2	284	-34.081%
2025-10-14	57.6000	58.0500	57.6000	58.0500	+1.433%	2	283	-34.195%
2025-10-09	57.5000	57.5000	57.1600	57.2300	-12.626%	18	283	-33.252%
2025-10-06	65.1000	66.0000	65.1000	65.5000	-1.013%	59	278	-41.679%
2025-10-02	66.1700	66.1700	66.1700	66.1700	+4.451%	2	226	-42.270%
2025-09-30	63.2500	63.3500	63.2500	63.3500	-6.619%	2	228	-39.700%
2025-09-29	63.1300	68.0000	63.1300	67.8400	+7.683%	62	226	-43.691%
2025-09-26	66.3000	66.3000	62.0400	63.0000	+5.351%	54	166	-39.365%
2025-09-25	60.3000	60.3000	59.8000	59.8000	+8.040%	3	115	-36.120%
2025-09-19	55.3500	55.3500	55.3500	55.3500	-0.593%	1	116	-30.985%
2025-09-16	55.6000	56.0000	55.6000	55.6800	+1.236%	4	115	-31.394%
2025-09-10	55.0000	55.0000	55.0000	55.0000	+6.796%	1	116	-30.545%
2025-09-08	51.5000	51.5000	51.5000	51.5000	-4.453%	1	115	-25.825%
2025-09-05	53.9000	53.9000	53.9000	53.9000	-6.424%	1	115	-29.128%
2025-09-03	57.4000	57.6000	57.4000	57.6000	+2.857%	2	116	-33.681%
2025-08-22	56.0000	56.0000	56.0000	56.0000	+6.262%	1	115	-31.786%
2025-08-21	52.0000	52.7000	49.4000	52.7000	+9.291%	3	114	-27.514%
2025-08-20	48.4000	48.4000	48.2200	48.2200	-5.079%	11	112	-20.780%
2025-08-19	50.7200	50.8000	50.5000	50.8000	+1.804%	12	112	-24.803%
2025-08-18	51.1500	51.9500	49.9000	49.9000	-2.577%	13	108	-23.447%
2025-08-15	51.2200	51.2200	51.2200	51.2200	+3.768%	1	102	-25.420%
2025-08-14	49.3600	49.3600	49.3600	49.3600	-0.404%	1	102	-22.609%
2025-08-08	52.0000	52.0000	49.4000	49.5600	-3.392%	62	103	-22.922%
2025-08-07	50.9000	53.0000	50.9000	51.3000	-3.208%	4	80	-25.536%
2025-08-06	57.4000	57.4000	52.7200	53.0000	-10.624%	4	83	-27.925%
2025-08-01	59.3000	59.3000	59.3000	59.3000	-1.495%	2	86	-35.582%
2025-07-31	60.2000	60.2000	60.2000	60.2000	-1.441%	1	86	-36.545%
2025-07-22	61.2500	61.2500	61.0800	61.0800	+2.192%	2	86	-37.459%
2025-07-21	59.9900	59.9900	59.7700	59.7700	-0.234%	2	85	-36.088%
2025-07-17	59.9100	59.9100	59.9100	59.9100	-0.150%	1	85	-36.238%
2025-07-16	60.0000	60.0000	60.0000	60.0000	+6.572%	1	86	-36.333%
2025-07-15	56.3000	56.3000	56.3000	56.3000	-0.530%	1	85	-32.149%
2025-07-11	56.6000	56.6000	56.6000	56.6000	+1.071%	1	84	-32.509%
2025-07-10	52.1000	56.0000	52.1000	56.0000	+0.358%	6	84	-31.786%
2025-07-09	55.8000	55.8000	55.8000	55.8000	+1.455%	1	78	-31.541%
2025-07-08	55.0000	55.0000	55.0000	55.0000	+3.189%	1	77	-30.545%
2025-07-07	54.3000	54.3000	53.3000	53.3000	-6.162%	2	77	-28.330%
2025-07-01	56.8000	56.8000	56.8000	56.8000	-2.069%	1	77	-32.746%
2025-06-25	57.0200	58.0000	57.0000	58.0000	+2.113%	52	77	-34.138%
2025-06-23	58.7800	58.7800	56.8000	56.8000	-6.579%	4	27	-32.746%
2025-06-16	58.2000	60.8000	58.2000	60.8000	+0.330%	2	27	-37.171%
2025-06-13	60.6000	60.6000	60.6000	60.6000	+3.413%	2	26	-36.964%
2025-06-11	58.6000	58.6000	58.6000	58.6000	+1.384%	1	25	-34.812%
2025-06-10	57.8000	57.8000	57.8000	57.8000	-0.345%	1	24	-33.910%
2025-06-09	58.0000	58.0000	58.0000	58.0000	-3.010%	1	24	-34.138%
2025-06-05	59.8000	59.8000	59.8000	59.8000	+6.786%	1	24	-36.120%
2025-05-16	56.0000	56.0000	56.0000	56.0000	-10.112%	2	24	-31.786%
2025-05-14	62.4000	62.4000	62.3000	62.3000	-2.044%	3	23	-38.684%
2025-05-13	63.6000	63.6000	63.6000	63.6000	+3.247%	1	21	-39.937%
2025-05-12	61.6000	61.6000	61.6000	61.6000	-0.243%	1	21	-37.987%
2025-05-05	61.7500	61.7500	61.7500	61.7500	-0.403%	1	21	-38.138%
2025-05-02	62.0000	62.0000	62.0000	62.0000	-14.483%	2	21	-38.387%
2025-04-25	72.5000	72.5000	72.5000	72.5000	-0.412%	2	21	-47.310%
2025-04-22	72.8000	72.8000	72.8000	72.8000	-8.772%	1	20	-47.527%
2025-04-21	79.8000	79.8000	79.8000	79.8000	+11.142%	1	20	-52.130%
2025-04-17	71.8000	71.8000	71.8000	71.8000	-6.510%	1	20	-46.797%
2025-04-16	76.8000	76.8000	76.8000	76.8000	-24.816%	1	20	-50.260%
2025-04-09	102.1500	102.1500	102.1500	102.1500	-0.536%	2	20	-62.604%
2025-04-08	102.7000	102.7000	102.7000	102.7000	+44.852%	1	20	-62.804%
2025-04-03	70.9000	70.9000	70.9000	70.9000	+12.006%	1	20	-46.121%
2025-04-02	63.3000	63.3000	63.3000	63.3000	-12.930%	1	19	-39.652%
2025-03-31	72.7000	72.7000	72.7000	72.7000	-2.153%	1	19	-47.455%
2025-03-28	74.3000	74.3000	74.3000	74.3000	+5.901%	2	19	-48.587%
2025-03-26	70.0900	70.1600	70.0900	70.1600	-3.626%	2	18	-45.553%
2025-03-25	72.8000	72.8000	72.8000	72.8000	-2.933%	1	18	-47.527%
2025-03-24	75.0000	75.0000	75.0000	75.0000	-8.458%	1	18	-49.067%
2025-03-20	81.9300	81.9300	81.9300	81.9300	-0.328%	1	18	-53.375%
2025-03-19	83.9000	83.9000	82.2000	82.2000	-1.909%	2	17	-53.528%
2025-03-18	83.8000	83.8000	83.8000	83.8000	-2.388%	1	19	-54.415%
2025-03-14	89.6800	89.6800	85.8500	85.8500	+14.467%	6	19	-55.504%
2025-03-11	78.9000	78.9000	75.0000	75.0000	+1.420%	2	17	-49.067%
2025-03-10	72.0800	73.9500	72.0800	73.9500	+12.386%	2	16	-48.343%
2025-03-07	69.1000	69.1000	65.8000	65.8000	+34.286%	10	14	-41.945%
2025-03-06	49.0000	49.0000	49.0000	49.0000	+3.594%	1	13	-22.041%
2025-02-28	47.3000	47.3000	47.3000	47.3000	-5.400%	2	13	-19.239%
2025-02-27	50.0000	50.0000	50.0000	50.0000	+21.300%	1	14	-23.600%
2025-02-19	41.2200	41.2200	41.2200	41.2200	+4.672%	2	13	-7.327%
2025-02-12	39.5000	39.5000	39.3800	39.3800	-10.091%	4	13	-2.996%
2025-02-07	43.8000	43.8000	43.8000	43.8000	-26.756%	4	11	-12.785%
2025-01-23	59.8000	59.8000	59.8000	59.8000	-13.333%	1	9	-36.120%
2025-01-17	69.0000	69.0000	69.0000	69.0000	-2.542%	2	9	-44.638%
2025-01-16	70.8000	70.8000	70.8000	70.8000	-1.461%	1	9	-46.045%
2025-01-15	71.8500	71.8500	71.8500	71.8500	-6.445%	1	8	-46.834%
2025-01-14	76.8000	76.8000	76.8000	76.8000	+5.495%	1	9	-50.260%
2025-01-13	72.8000	72.8000	72.8000	72.8000	+1.393%	1	8	-47.527%
2025-01-08	71.8000	71.8000	71.8000	71.8000	-1.644%	1	7	-46.797%
2025-01-07	73.0000	73.0000	73.0000	73.0000	+21.262%	1	7	-47.671%
2024-12-10	60.2000	60.2000	60.2000	60.2000	-22.702%	1	6	-36.545%
2024-11-08	78.2200	78.2200	77.8800	77.8800	-8.376%	4	6	-50.950%
2024-11-07	86.9000	86.9000	85.0000	85.0000	-12.479%	2	5	-55.059%
2024-11-01	97.1200	97.1200	97.1200	97.1200	+5.680%	2	4	-60.667%
2024-10-22	91.9000	91.9000	91.9000	91.9000	-1.501%	1	5	-58.433%
2024-10-11	93.3000	93.3000	93.3000	93.3000	+5.068%	2	5	-59.057%
2024-10-09	88.8000	88.8000	88.8000	88.8000	-7.064%	1	4	-56.982%
2024-10-08	95.8000	95.8000	95.5500	95.5500	-2.351%	2	4	-60.021%
2024-10-04	97.8500	97.8500	97.8500	97.8500	-2.150%	2	6	-60.961%
2024-10-03	100.0000	100.0000	100.0000	100.0000	0.000%	1	5	-61.800%
2024-10-02	101.0000	101.0000	100.0000	100.0000	+1.010%	2	4	-61.800%
2024-10-01	99.0000	99.0000	99.0000	99.0000	+3.882%	1	3	-61.414%
2024-09-30	95.3000	95.3000	95.3000	95.3000	-0.729%	1	2	-59.916%
2024-09-26	96.0000	96.0000	96.0000	96.0000	-2.041%	1	2	-60.208%
2024-09-24	98.0000	98.0000	98.0000	98.0000	-1.705%	1	1	-61.020%
2024-09-17	98.8500	99.7000	98.8500	99.7000	0.000%	2	0	-61.685%