Dark

COST20270115P890
COST Jan 15 2027 890.00 Put (COST270115P00890000)
option OPRA

EOD

Sep 10, 2026

39.44-0.530%(-0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.8000	39.4400	38.0500	39.4400	-0.530%	7	1,281	0.000%
2026-09-09	37.3000	40.4500	37.3000	39.6500	+7.745%	15	1,282	-0.530%
2026-09-08	35.1000	36.9500	35.1000	36.8000	+10.180%	12	1,271	+7.174%
2026-09-04	32.1500	33.4000	32.1500	33.4000	+10.963%	13	1,259	+18.084%
2026-09-03	29.3500	30.2000	29.3500	30.1000	+1.758%	12	1,259	+31.030%
2026-09-02	31.1900	32.0400	29.5800	29.5800	+21.230%	5	1,257	+33.333%
2026-09-01	24.9000	25.0500	24.4000	24.4000	-2.982%	9	1,255	+61.639%
2026-08-31	25.4500	25.4500	25.1500	25.1500	+11.778%	4	1,255	+56.819%
2026-08-26	22.6000	22.8500	22.3500	22.5000	-0.662%	18	1,253	+75.289%
2026-08-24	22.5500	22.6500	22.5500	22.6500	-21.354%	4	1,250	+74.128%
2026-08-20	30.0500	30.0500	28.8000	28.8000	+28.571%	3	1,249	+36.944%
2026-08-18	23.0000	23.0000	22.4000	22.4000	-14.012%	6	1,248	+76.071%
2026-08-17	26.0500	26.0500	26.0500	26.0500	+8.542%	1	1,243	+51.401%
2026-08-14	24.0000	24.0000	24.0000	24.0000	-17.921%	1	1,243	+64.333%
2026-08-12	29.2500	29.4000	29.2400	29.2400	-1.714%	3	1,244	+34.884%
2026-08-10	30.4500	30.4500	29.7500	29.7500	-5.705%	4	1,245	+32.571%
2026-08-07	31.1000	31.5500	30.7000	31.5500	+1.610%	5	1,242	+25.008%
2026-08-06	31.0500	31.0500	31.0500	31.0500	-7.313%	1	1,244	+27.021%
2026-08-05	33.5000	33.5000	33.5000	33.5000	+9.836%	1	1,243	+17.731%
2026-08-03	30.5000	30.5000	30.5000	30.5000	+0.494%	2	1,243	+29.311%
2026-07-31	30.5000	30.5000	30.3500	30.3500	-1.140%	2	1,243	+29.951%
2026-07-30	29.3500	30.7000	29.3500	30.7000	+18.304%	2	1,244	+28.469%
2026-07-29	26.3500	26.3500	25.8500	25.9500	-2.075%	3	1,243	+51.985%
2026-07-28	24.5500	26.5000	24.5500	26.5000	-15.739%	6	1,241	+48.830%
2026-07-27	31.0500	31.4500	30.4000	31.4500	-16.133%	42	1,241	+25.405%
2026-07-24	36.8500	37.5000	36.3900	37.5000	-7.178%	5	1,232	+5.173%
2026-07-23	41.2500	42.4000	40.4000	40.4000	+5.428%	17	1,234	-2.376%
2026-07-21	38.2000	38.3700	38.2000	38.3200	+1.510%	50	1,235	+2.923%
2026-07-17	34.8000	37.7500	34.8000	37.7500	+8.477%	5	1,190	+4.477%
2026-07-16	36.7500	37.0000	34.8000	34.8000	-16.766%	221	1,189	+13.333%
2026-07-15	41.8100	41.8100	41.8100	41.8100	+2.350%	1	1,208	-5.669%
2026-07-13	40.8500	40.8500	40.8500	40.8500	-10.808%	1	1,208	-3.452%
2026-07-09	43.0000	46.1700	43.0000	45.8000	+39.847%	25	1,209	-13.886%
2026-07-08	33.0000	33.0000	32.7500	32.7500	-6.429%	5	1,194	+20.427%
2026-07-07	32.7700	35.2000	32.7700	35.0000	0.000%	5	1,191	+12.686%
2026-07-06	35.0000	35.0000	35.0000	35.0000	+0.575%	3	1,190	+12.686%
2026-07-02	34.8000	34.8000	34.8000	34.8000	-15.759%	1	1,191	+13.333%
2026-07-01	40.1000	41.3100	40.1000	41.3100	+9.721%	9	1,191	-4.527%
2026-06-30	37.0000	38.4000	37.0000	37.6500	+5.168%	4	1,187	+4.754%
2026-06-29	35.9500	36.0000	35.5000	35.8000	+9.480%	106	1,187	+10.168%
2026-06-26	32.7000	32.7000	32.7000	32.7000	+3.416%	1	1,143	+20.612%
2026-06-24	32.7500	33.2200	31.6200	31.6200	-0.722%	11	1,142	+24.731%
2026-06-23	31.9000	31.9000	31.8500	31.8500	-10.332%	3	1,141	+23.830%
2026-06-18	34.6500	35.5200	34.2500	35.5200	+25.291%	3	1,137	+11.036%
2026-06-17	28.5500	28.5500	28.3500	28.3500	+6.419%	3	1,137	+39.118%
2026-06-16	26.8200	27.8000	26.6400	26.6400	-10.454%	22	1,137	+48.048%
2026-06-15	29.7500	29.7500	29.7500	29.7500	-15.722%	1	1,135	+32.571%
2026-06-12	35.3000	35.3000	35.3000	35.3000	+11.181%	2	1,134	+11.728%
2026-06-11	31.7500	31.7500	31.7500	31.7500	-2.458%	3	1,134	+24.220%
2026-06-10	32.4500	33.0000	32.4500	32.5500	-7.000%	7	1,134	+21.167%
2026-06-09	34.2000	35.0000	34.1500	35.0000	+2.249%	203	1,129	+12.686%
2026-06-08	31.9000	34.2500	31.9000	34.2300	+2.639%	5	997	+15.221%
2026-06-05	33.3500	33.3500	33.3500	33.3500	-0.448%	1	998	+18.261%
2026-06-04	30.5500	33.6000	30.5500	33.5000	-6.477%	27	998	+17.731%
2026-06-03	35.8500	35.8500	35.8200	35.8200	-6.353%	2	1,005	+10.106%
2026-06-02	39.3000	39.4500	38.2000	38.2500	-8.994%	29	1,004	+3.111%
2026-06-01	42.0400	42.0400	42.0300	42.0300	+9.825%	10	990	-6.162%
2026-05-29	34.5500	41.1500	34.5500	38.2700	+27.482%	26	987	+3.057%
2026-05-26	30.0200	30.0200	30.0200	30.0200	+20.562%	1	987	+31.379%
2026-05-22	24.6500	24.9000	24.6500	24.9000	+14.641%	3	986	+58.394%
2026-05-21	22.5000	22.5000	21.7200	21.7200	+23.831%	2	986	+81.584%
2026-05-19	17.5400	17.5400	17.5400	17.5400	-19.909%	2	986	+124.857%
2026-05-15	21.8500	21.9500	21.7500	21.9000	-12.224%	9	987	+80.091%
2026-05-13	26.3000	26.3000	24.9500	24.9500	-17.847%	4	980	+58.076%
2026-05-11	30.1500	30.3700	30.1500	30.3700	+8.232%	3	983	+29.865%
2026-05-04	28.0600	28.0600	28.0600	28.0600	+0.214%	1	983	+40.556%
2026-05-01	28.0000	28.0000	28.0000	28.0000	-12.500%	3	981	+40.857%
2026-04-28	32.0000	32.0000	32.0000	32.0000	+6.596%	1	981	+23.250%
2026-04-27	30.0200	30.0200	30.0200	30.0200	+2.808%	5	981	+31.379%
2026-04-24	29.2000	29.2000	29.2000	29.2000	-17.280%	1	981	+35.068%
2026-04-16	35.1900	35.3000	35.1900	35.3000	+0.284%	2	980	+11.728%
2026-04-15	36.2500	36.2500	35.2000	35.2000	-4.865%	4	981	+12.045%
2026-04-13	36.5900	37.0000	36.3000	37.0000	+11.782%	11	981	+6.595%
2026-04-10	33.1000	33.1000	33.1000	33.1000	+15.937%	2	980	+19.154%
2026-04-09	28.5500	28.5500	28.5500	28.5500	-14.776%	1	980	+38.144%
2026-04-06	33.5000	33.5000	33.5000	33.5000	-6.162%	1	979	+17.731%
2026-04-02	35.7500	35.7500	35.7000	35.7000	-9.962%	2	980	+10.476%
2026-03-31	39.9000	40.0000	39.6500	39.6500	+0.635%	6	980	-0.530%
2026-03-30	40.6900	40.6900	39.4000	39.4000	-5.967%	30	979	+0.102%
2026-03-25	43.0000	43.0500	41.7500	41.9000	-6.785%	32	1,007	-5.871%
2026-03-23	44.9500	44.9500	44.9500	44.9500	+4.779%	1	999	-12.258%
2026-03-20	42.7000	43.1500	42.7000	42.9000	+6.584%	4	999	-8.065%
2026-03-19	40.0000	40.2500	40.0000	40.2500	+11.650%	8	998	-2.012%
2026-03-16	36.0500	36.2200	36.0500	36.0500	-0.139%	24	991	+9.404%
2026-03-13	36.2000	36.2000	36.1000	36.1000	-8.376%	2	979	+9.252%
2026-03-12	39.1000	39.4000	39.0000	39.4000	+4.095%	3	979	+0.102%
2026-03-11	38.0400	38.0400	37.8500	37.8500	+3.274%	2	978	+4.201%
2026-03-10	36.3000	36.6500	36.3000	36.6500	-0.408%	3	978	+7.613%
2026-03-09	40.7000	40.7000	36.8000	36.8000	-5.277%	4	976	+7.174%
2026-03-06	42.7500	42.7500	38.8500	38.8500	+5.285%	6	1,005	+1.519%
2026-03-04	37.3500	37.3500	36.9000	36.9000	-1.992%	4	1,000	+6.883%
2026-03-03	37.8300	37.8500	37.6500	37.6500	+1.757%	5	1,001	+4.754%
2026-03-02	36.6500	37.0000	35.8000	37.0000	-4.269%	50	1,001	+6.595%
2026-02-27	38.7500	38.7500	38.6500	38.6500	-3.616%	2	1,014	+2.044%
2026-02-26	40.3000	40.9500	40.1000	40.1000	+0.250%	29	1,015	-1.646%
2026-02-25	39.5300	40.5000	39.5300	40.0000	+0.756%	95	1,008	-1.400%
2026-02-24	40.2000	40.2000	39.7000	39.7000	-5.137%	4	1,008	-0.655%
2026-02-23	42.0600	42.7500	41.6500	41.8500	+6.084%	14	1,007	-5.759%
2026-02-19	39.4500	39.4500	39.4500	39.4500	+5.060%	1	999	-0.025%
2026-02-18	37.5900	37.5900	37.5500	37.5500	+5.864%	2	999	+5.033%
2026-02-17	35.4700	35.4700	35.4700	35.4700	-0.644%	15	1,000	+11.193%
2026-02-13	38.5500	38.7500	35.6500	35.7000	-7.990%	35	993	+10.476%
2026-02-12	39.8500	40.3500	38.5500	38.8000	-11.314%	122	993	+1.649%
2026-02-10	41.9500	43.8500	41.9500	43.7500	+8.750%	5	1,034	-9.851%
2026-02-09	40.3500	40.5500	40.2300	40.2300	-2.117%	15	1,033	-1.964%
2026-02-06	41.0500	41.4000	41.0500	41.1000	-2.026%	5	1,033	-4.039%
2026-02-05	39.7500	42.2500	39.7500	41.9500	-0.545%	24	1,029	-5.983%
2026-02-04	42.2000	42.2000	42.0500	42.1800	-4.786%	4	1,044	-6.496%
2026-02-03	45.5000	45.6500	44.3000	44.3000	-8.091%	6	1,044	-10.971%
2026-02-02	49.6000	49.9500	48.0500	48.2000	-9.568%	127	1,045	-18.174%
2026-01-30	53.3000	53.3000	53.3000	53.3000	+12.305%	1	983	-26.004%
2026-01-28	47.4400	47.9500	47.2500	47.4600	+6.748%	12	982	-16.898%
2026-01-27	45.5500	45.7500	44.2000	44.4600	+3.879%	50	976	-11.291%
2026-01-26	41.4000	42.8000	41.1000	42.8000	0.000%	13	951	-7.850%
2026-01-23	47.7000	47.7000	42.8000	42.8000	-5.310%	84	949	-7.850%
2026-01-22	41.4500	45.7500	41.4500	45.2000	+4.751%	54	948	-12.743%
2026-01-21	44.5800	45.3300	43.1500	43.1500	-10.235%	178	938	-8.598%
2026-01-20	50.3000	50.4000	48.0700	48.0700	-5.299%	14	899	-17.953%
2026-01-16	50.9000	50.9000	50.7600	50.7600	-10.634%	2	901	-22.301%
2026-01-12	58.5000	58.5000	56.8000	56.8000	-4.778%	3	901	-30.563%
2026-01-08	59.2500	60.1000	59.2500	59.6500	-20.467%	19	901	-33.881%
2026-01-06	75.0000	75.0000	75.0000	75.0000	-14.188%	1	901	-47.413%
2025-12-23	87.2600	87.4000	87.2600	87.4000	-1.853%	100	902	-54.874%
2025-12-19	89.3500	89.3500	89.0500	89.0500	+0.056%	2	819	-55.710%
2025-12-15	89.0000	89.0000	89.0000	89.0000	+3.730%	2	818	-55.685%
2025-12-12	85.4000	85.8000	85.4000	85.8000	+9.299%	2	816	-54.033%
2025-12-08	78.5000	78.5000	78.5000	78.5000	+2.614%	7	815	-49.758%
2025-12-05	75.5500	76.5000	75.5500	76.5000	+9.286%	23	815	-48.444%
2025-12-01	69.6000	70.0000	69.6000	70.0000	-2.439%	2	799	-43.657%
2025-11-26	71.9500	71.9500	71.7500	71.7500	-7.895%	10	799	-45.031%
2025-11-25	81.1600	85.0000	77.9000	77.9000	-4.359%	22	799	-49.371%
2025-11-24	81.4500	81.4500	81.4500	81.4500	+13.046%	1	783	-51.578%
2025-11-11	72.0500	72.0500	72.0500	72.0500	-0.346%	5	782	-45.260%
2025-10-31	69.1500	72.3000	68.8000	72.3000	+4.254%	3	777	-45.450%
2025-10-30	70.8700	70.8700	69.3500	69.3500	-2.186%	8	776	-43.129%
2025-10-29	68.3700	71.2500	68.3700	70.9000	+8.261%	40	773	-44.372%
2025-10-28	65.3000	65.4900	65.3000	65.4900	+0.599%	28	770	-39.777%
2025-10-27	64.9000	65.1000	64.9000	65.1000	+5.170%	75	695	-39.416%
2025-10-24	61.3600	61.9000	61.3400	61.9000	-1.840%	10	695	-36.284%
2025-10-21	62.7500	63.0600	62.3300	63.0600	+12.889%	20	691	-37.456%
2025-10-15	55.7000	55.8600	55.7000	55.8600	-16.689%	3	694	-29.395%
2025-10-07	67.8500	67.8500	67.0500	67.0500	-4.091%	5	687	-41.178%
2025-10-06	70.0500	70.0500	69.9100	69.9100	+0.057%	3	687	-43.585%
2025-10-01	69.8700	69.8700	69.8700	69.8700	-0.186%	1	684	-43.552%
2025-09-26	70.0000	70.0000	70.0000	70.0000	+11.199%	50	683	-43.657%
2025-09-25	63.0800	63.5000	62.9300	62.9500	-2.705%	6	633	-37.347%
2025-09-23	64.7000	64.7000	64.7000	64.7000	+5.289%	1	635	-39.042%
2025-09-22	61.4500	61.4500	61.4500	61.4500	+4.685%	2	635	-35.818%
2025-09-19	58.7000	58.7000	58.7000	58.7000	+4.263%	1	635	-32.811%
2025-09-11	56.3000	56.5000	56.3000	56.3000	+0.178%	6	635	-29.947%
2025-09-05	57.3000	57.3000	56.1500	56.2000	-3.767%	3	635	-29.822%
2025-09-04	57.6000	58.4000	57.6000	58.4000	-4.262%	2	633	-32.466%
2025-09-03	61.2000	61.2500	60.8900	61.0000	-4.538%	6	632	-35.344%
2025-09-02	63.9000	63.9000	63.9000	63.9000	+19.887%	2	630	-38.279%
2025-08-19	53.5800	53.5800	53.3000	53.3000	-2.914%	3	629	-26.004%
2025-08-18	54.3500	54.9000	53.8500	54.9000	+5.577%	27	629	-28.160%
2025-08-14	52.0000	52.0000	52.0000	52.0000	0.000%	1	623	-24.154%
2025-08-08	52.0000	52.1300	51.8500	52.0000	-4.183%	4	623	-24.154%
2025-08-07	54.3700	54.3700	54.2700	54.2700	-10.460%	2	621	-27.326%
2025-08-04	60.8100	60.8100	60.6100	60.6100	-6.711%	2	621	-34.928%
2025-07-31	64.9700	64.9700	64.9700	64.9700	-2.885%	1	622	-39.295%
2025-07-28	65.3000	66.9000	65.3000	66.9000	+1.904%	54	622	-41.046%
2025-07-24	65.8800	65.8800	65.6500	65.6500	+3.549%	2	569	-39.924%
2025-07-23	63.5000	63.5000	63.4000	63.4000	-0.938%	50	568	-37.792%
2025-07-22	64.0000	64.0000	64.0000	64.0000	+1.394%	1	518	-38.375%
2025-07-18	63.4000	63.4000	63.1200	63.1200	+3.306%	2	518	-37.516%
2025-07-16	61.9000	61.9000	61.1000	61.1000	+3.035%	100	518	-35.450%
2025-07-15	59.2000	59.3000	59.2000	59.3000	-1.331%	100	420	-33.491%
2025-07-11	60.1000	60.1000	60.1000	60.1000	+3.800%	50	329	-34.376%
2025-07-10	59.5000	62.0000	57.9000	57.9000	-2.361%	185	279	-31.883%
2025-07-09	59.1000	59.3000	59.1000	59.3000	-1.084%	100	194	-33.491%
2025-07-07	58.7400	59.9500	58.7400	59.9500	-4.386%	3	94	-34.212%
2025-07-01	62.7000	62.7000	62.7000	62.7000	+0.481%	25	94	-37.097%
2025-06-26	62.3000	62.4000	62.3000	62.4000	0.000%	50	69	-36.795%
2025-06-12	62.3700	62.4000	62.3700	62.4000	+18.744%	30	19	-36.795%
2025-06-04	52.5500	52.5500	52.5500	52.5500	-17.309%	1	41	-24.948%
2025-05-29	63.5500	63.6800	63.5500	63.5500	-9.460%	5	41	-37.939%
2025-05-01	71.1800	71.1800	70.1900	70.1900	-18.959%	5	43	-43.810%
2025-04-21	86.6100	86.6100	86.6100	86.6100	-12.071%	5	38	-54.463%
2025-04-04	94.1500	98.5000	94.1500	98.5000	+10.056%	12	43	-59.959%
2025-03-21	89.5000	89.5000	89.5000	89.5000	+0.505%	2	49	-55.933%
2025-03-18	89.6500	89.6500	89.0500	89.0500	-4.524%	7	50	-55.710%
2025-03-13	95.0000	95.0000	93.2700	93.2700	+32.110%	2	54	-57.714%
2025-03-07	70.6000	70.6000	70.6000	70.6000	+50.213%	2	54	-44.136%
2025-03-03	47.0000	47.0000	47.0000	47.0000	+2.063%	4	53	-16.085%
2025-02-26	46.0500	46.0500	46.0500	46.0500	+0.327%	1	50	-14.354%
2025-02-25	45.9000	45.9000	45.9000	45.9000	-1.502%	5	45	-14.074%
2025-02-20	46.6000	46.6000	46.6000	46.6000	-40.256%	1	45	-15.365%
2025-01-07	78.0000	78.0000	78.0000	78.0000	+1.563%	20	45	-49.436%
2024-12-31	76.8000	76.8000	76.8000	76.8000	+22.782%	1	64	-48.646%
2024-12-11	62.5500	62.5500	62.5500	62.5500	-5.727%	1	64	-36.946%
2024-12-04	66.3500	66.3500	66.3500	66.3500	-34.676%	1	63	-40.558%
2024-10-31	101.5700	101.5700	101.5700	101.5700	+5.802%	1	64	-61.170%
2024-10-30	96.0000	96.0000	96.0000	96.0000	+2.949%	50	64	-58.917%
2024-10-28	93.2500	93.2500	93.2500	93.2500	+1.668%	1	14	-57.705%
2024-10-25	91.7100	91.7200	91.7100	91.7200	-13.472%	22	13	-57.000%
2024-10-01	106.0000	106.0000	106.0000	106.0000	+4.899%	1	2	-62.792%
2024-09-30	101.0500	101.0500	101.0500	101.0500	-3.990%	1	2	-60.970%
2024-09-27	108.0000	108.0000	105.2500	105.2500	-0.708%	4	1	-62.527%
2024-09-18	106.0000	106.0000	106.0000	106.0000	0.000%	1	1	-62.792%