Dark

COST20270115P910
COST Jan 15 2027 910.00 Put (COST270115P00910000)
option OPRA

EOD

Sep 10, 2026

47.85-3.722%(-1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.8500	47.8500	47.8500	47.8500	-3.722%	4	157	0.000%
2026-09-09	49.6000	49.9500	49.6000	49.7000	+12.520%	5	153	-3.722%
2026-09-08	42.8000	44.4100	42.8000	44.1700	+5.974%	6	151	+8.331%
2026-09-04	41.6800	41.6800	41.6800	41.6800	+3.117%	5	148	+14.803%
2026-09-03	42.1900	42.4700	40.4200	40.4200	+12.122%	4	148	+18.382%
2026-09-02	36.0500	36.0500	36.0500	36.0500	+1.693%	1	147	+32.732%
2026-09-01	35.3500	35.4500	35.3500	35.4500	+9.245%	2	146	+34.979%
2026-08-28	32.5500	32.5500	32.4500	32.4500	-4.839%	2	146	+47.458%
2026-08-27	33.9000	34.1000	33.9000	34.1000	+17.789%	2	145	+40.323%
2026-08-26	28.9000	28.9500	28.9000	28.9500	-18.725%	2	145	+65.285%
2026-08-21	35.6200	35.6200	35.6200	35.6200	-2.678%	1	146	+34.335%
2026-08-20	36.1500	36.6000	36.1500	36.6000	+36.414%	3	146	+30.738%
2026-08-19	26.8300	26.8300	26.8300	26.8300	-3.732%	1	143	+78.345%
2026-08-18	27.4500	27.8700	27.4500	27.8700	-8.832%	2	143	+71.690%
2026-08-14	30.5700	30.5700	30.5700	30.5700	-9.422%	1	142	+56.526%
2026-08-13	33.6000	33.7500	33.2800	33.7500	-7.787%	6	142	+41.778%
2026-08-12	36.2000	37.0500	36.2000	36.6000	-4.439%	6	142	+30.738%
2026-08-11	38.3500	38.3500	38.0500	38.3000	+0.922%	8	142	+24.935%
2026-08-07	38.7500	38.8300	37.9500	37.9500	-1.684%	8	137	+26.087%
2026-08-06	37.4000	38.6000	37.4000	38.6000	+2.933%	13	132	+23.964%
2026-08-03	37.5000	37.5000	37.5000	37.5000	-0.107%	1	141	+27.600%
2026-07-31	37.4700	37.5400	37.4700	37.5400	+3.559%	10	142	+27.464%
2026-07-30	36.2500	36.2500	36.2500	36.2500	+14.897%	10	143	+32.000%
2026-07-29	30.8000	31.5500	30.8000	31.5500	+0.960%	12	145	+51.664%
2026-07-28	29.0500	32.2000	28.6500	31.2500	-15.541%	63	138	+53.120%
2026-07-27	37.5700	37.5700	37.0000	37.0000	-19.827%	6	138	+29.324%
2026-07-24	46.1500	46.1500	46.1500	46.1500	-8.068%	1	144	+3.684%
2026-07-23	49.8500	52.3900	49.8500	50.2000	+3.934%	14	144	-4.681%
2026-07-22	48.3000	48.3000	48.3000	48.3000	+6.271%	1	139	-0.932%
2026-07-20	45.4500	45.4500	45.4500	45.4500	-0.066%	1	139	+5.281%
2026-07-17	38.3800	45.6500	38.3800	45.4800	+5.767%	8	138	+5.211%
2026-07-16	44.6300	45.0000	43.0000	43.0000	-16.130%	23	137	+11.279%
2026-07-15	49.0300	52.0000	49.0300	51.2700	+1.084%	4	121	-6.671%
2026-07-14	48.2000	50.7200	48.2000	50.7200	+5.667%	7	122	-5.659%
2026-07-13	49.2500	52.0000	48.0000	48.0000	-7.692%	6	118	-0.312%
2026-07-10	56.0000	56.0000	52.0000	52.0000	-6.306%	6	120	-7.981%
2026-07-09	52.7600	56.6600	52.7600	55.5000	+46.631%	8	120	-13.784%
2026-07-08	37.3000	37.8500	37.3000	37.8500	-10.815%	6	114	+26.420%
2026-07-02	42.4400	42.4400	42.4400	42.4400	-15.120%	3	116	+12.747%
2026-07-01	48.4500	50.0000	48.4500	50.0000	+11.111%	9	116	-4.300%
2026-06-30	45.0000	45.0000	45.0000	45.0000	+8.147%	1	110	+6.333%
2026-06-29	38.1000	41.6100	38.1000	41.6100	-6.892%	6	109	+14.996%
2026-06-25	44.6900	44.6900	44.6900	44.6900	+16.684%	10	104	+7.071%
2026-06-24	38.3000	38.3000	38.3000	38.3000	-0.700%	3	95	+24.935%
2026-06-23	38.5700	38.5700	38.5700	38.5700	-7.947%	2	92	+24.060%
2026-06-22	41.9000	41.9000	41.9000	41.9000	+2.071%	1	92	+14.200%
2026-06-18	41.2500	41.2500	41.0500	41.0500	+23.831%	2	92	+16.565%
2026-06-16	33.1500	33.1500	33.1500	33.1500	-9.178%	2	92	+44.344%
2026-06-12	37.5200	37.5200	36.5000	36.5000	-4.600%	5	92	+31.096%
2026-06-11	35.8500	38.2600	35.8500	38.2600	+3.210%	7	92	+25.065%
2026-06-10	40.0000	40.0000	37.0700	37.0700	-1.541%	3	90	+29.080%
2026-06-09	40.6500	40.6500	37.6500	37.6500	-5.639%	7	90	+27.092%
2026-06-08	39.7500	40.5500	39.7500	39.9000	+10.221%	7	88	+19.925%
2026-06-05	35.7500	36.2000	35.7500	36.2000	-9.159%	7	85	+32.182%
2026-06-04	37.3200	39.8500	37.1500	39.8500	-6.827%	22	85	+20.075%
2026-06-03	43.2700	43.2700	42.0500	42.7700	-6.514%	12	88	+11.877%
2026-06-02	50.0000	50.0000	45.4000	45.7500	-7.389%	6	82	+4.590%
2026-06-01	50.1000	50.1000	49.4000	49.4000	+8.859%	2	81	-3.138%
2026-05-29	45.3800	45.3800	45.3800	45.3800	+35.261%	1	82	+5.443%
2026-05-28	33.4500	33.6000	33.4500	33.5500	-3.398%	3	82	+42.623%
2026-05-27	34.7300	34.7300	34.7300	34.7300	+68.347%	1	79	+37.777%
2026-05-20	20.6300	20.6300	20.6300	20.6300	-0.338%	2	79	+131.944%
2026-05-19	21.2000	21.2000	20.7000	20.7000	-11.915%	9	78	+131.159%
2026-05-18	23.1500	23.5000	23.1500	23.5000	-15.921%	9	78	+103.617%
2026-05-14	29.3000	29.3000	27.9100	27.9500	-3.454%	4	78	+71.199%
2026-05-13	28.6000	28.9500	28.6000	28.9500	-7.212%	2	79	+65.285%
2026-05-12	31.4500	32.1000	30.9500	31.2000	-10.781%	7	79	+53.365%
2026-05-11	34.7000	35.0900	34.7000	34.9700	+6.616%	8	79	+36.832%
2026-05-08	32.3700	32.9000	32.3700	32.8000	-10.014%	5	79	+45.884%
2026-05-06	36.4500	36.4500	36.4500	36.4500	+11.639%	1	77	+31.276%
2026-05-04	32.6500	32.6500	32.6500	32.6500	-4.392%	2	77	+46.554%
2026-04-24	34.1500	34.1500	34.1500	34.1500	-0.146%	5	75	+40.117%
2026-04-23	34.2000	34.2000	34.2000	34.2000	-6.173%	16	70	+39.912%
2026-04-21	36.4500	36.4500	36.4500	36.4500	+1.674%	1	54	+31.276%
2026-04-20	35.8500	35.8500	35.8500	35.8500	-6.641%	5	54	+33.473%
2026-04-17	38.4000	38.4000	38.4000	38.4000	+17.791%	3	54	+24.609%
2026-04-09	32.6000	32.6000	32.6000	32.6000	-18.255%	1	54	+46.779%
2026-04-06	39.8700	39.8800	39.8700	39.8800	-2.494%	2	53	+19.985%
2026-03-13	40.4000	40.9000	40.2000	40.9000	-2.153%	42	55	+16.993%
2026-03-10	41.8000	41.8000	41.8000	41.8000	-8.534%	1	36	+14.474%
2026-03-06	45.0000	45.7000	45.0000	45.7000	+7.758%	3	37	+4.705%
2026-03-03	42.4100	42.4100	42.4100	42.4100	+2.862%	10	35	+12.827%
2026-03-02	41.2300	41.2300	41.2300	41.2300	-5.218%	1	40	+16.056%
2026-02-27	43.5000	43.5000	43.5000	43.5000	+3.819%	1	39	+10.000%
2026-02-18	41.9000	41.9000	41.9000	41.9000	-0.119%	1	39	+14.200%
2026-02-17	41.9500	41.9500	41.9500	41.9500	-1.641%	1	39	+14.064%
2026-02-13	42.5000	42.6500	42.1500	42.6500	-9.869%	6	35	+12.192%
2026-02-05	47.3200	47.3200	47.3200	47.3200	-20.270%	1	35	+1.120%
2026-02-02	59.3500	59.3500	59.3500	59.3500	-2.785%	5	35	-19.377%
2026-01-30	61.0500	61.0500	61.0500	61.0500	+5.259%	1	30	-21.622%
2026-01-29	56.6300	58.0000	55.4300	58.0000	+12.512%	3	29	-17.500%
2026-01-27	50.5300	51.5500	50.5300	51.5500	+3.307%	4	30	-7.177%
2026-01-26	48.2000	49.9000	48.2000	49.9000	+2.149%	4	31	-4.108%
2026-01-21	51.6800	51.6800	48.8500	48.8500	-11.262%	2	29	-2.047%
2026-01-20	59.1100	59.1100	55.0500	55.0500	-5.445%	7	28	-13.079%
2026-01-16	58.2200	58.2200	58.2200	58.2200	-7.587%	1	23	-17.812%
2026-01-14	63.0000	63.0000	63.0000	63.0000	-1.639%	1	23	-24.048%
2026-01-12	65.8000	65.8000	64.0500	64.0500	-6.972%	3	24	-25.293%
2026-01-08	68.8500	68.8500	68.8500	68.8500	-25.325%	2	25	-30.501%
2025-12-29	92.2000	92.2000	92.2000	92.2000	+2.444%	1	27	-48.102%
2025-12-26	90.0000	90.0000	90.0000	90.0000	0.000%	1	27	-46.833%
2025-12-24	93.6200	93.6200	90.0000	90.0000	-8.999%	5	32	-46.833%
2025-12-23	98.9000	98.9000	98.9000	98.9000	-0.902%	1	32	-51.618%
2025-12-22	100.2000	100.2000	99.8000	99.8000	-1.090%	2	32	-52.054%
2025-12-15	102.0000	102.0000	100.9000	100.9000	+13.371%	2	32	-52.577%
2025-12-08	90.0000	90.0000	89.0000	89.0000	+8.352%	2	32	-46.236%
2025-12-04	82.1400	82.1400	82.1400	82.1400	+1.987%	4	30	-41.746%
2025-12-01	80.6000	80.6000	80.5400	80.5400	-0.445%	2	26	-40.589%
2025-11-26	81.3000	81.3000	80.9000	80.9000	-17.415%	2	27	-40.853%
2025-11-19	97.9600	97.9600	97.9600	97.9600	+27.668%	1	27	-51.154%
2025-11-14	78.7800	78.7800	76.7300	76.7300	-5.656%	7	26	-37.638%
2025-11-10	82.0700	82.0700	81.3300	81.3300	+0.718%	4	28	-41.166%
2025-11-06	80.1800	80.7500	80.1800	80.7500	+9.432%	2	24	-40.743%
2025-11-05	71.7500	73.7900	71.7500	73.7900	+2.486%	2	23	-35.154%
2025-11-04	72.0000	72.0000	72.0000	72.0000	-8.861%	1	23	-33.542%
2025-11-03	79.0000	79.0000	79.0000	79.0000	-1.349%	1	22	-39.430%
2025-10-31	80.0800	80.0800	80.0800	80.0800	+29.161%	2	22	-40.247%
2025-10-15	62.0000	62.0000	62.0000	62.0000	-10.015%	1	20	-22.823%
2025-10-14	68.7500	68.9000	68.7500	68.9000	-12.563%	2	20	-30.552%
2025-10-06	78.8000	78.8000	78.8000	78.8000	+4.997%	3	20	-39.277%
2025-09-30	75.0500	75.0500	75.0500	75.0500	-0.846%	1	17	-36.243%
2025-09-26	75.9800	75.9800	75.2900	75.6900	+12.133%	3	17	-36.782%
2025-09-24	67.5000	67.5000	67.5000	67.5000	-1.890%	1	14	-29.111%
2025-09-22	68.8000	68.8000	68.8000	68.8000	+5.602%	2	13	-30.451%
2025-09-11	65.1500	65.1500	65.1500	65.1500	+2.357%	3	12	-26.554%
2025-09-05	63.4500	63.6500	63.4500	63.6500	-2.527%	2	9	-24.823%
2025-09-04	64.4000	65.3000	64.4000	65.3000	-4.322%	2	8	-26.723%
2025-09-03	68.2000	68.2500	68.2000	68.2500	-4.944%	2	7	-29.890%
2025-09-02	70.8000	71.8000	70.8000	71.8000	+5.588%	2	6	-33.357%
2025-08-25	68.0000	68.0000	68.0000	68.0000	+6.283%	1	5	-29.632%
2025-07-08	63.9800	63.9800	63.9800	63.9800	-4.579%	1	5	-25.211%
2025-06-11	67.9000	67.9000	67.0500	67.0500	+29.440%	3	4	-28.635%
2025-02-20	51.8000	51.8000	51.8000	51.8000	+7.135%	1	3	-7.625%
2025-02-19	48.3500	48.3500	48.3500	48.3500	-6.570%	1	4	-1.034%
2025-02-05	53.1800	53.1800	51.7500	51.7500	-38.481%	2	4	-7.536%
2025-01-15	84.1200	84.1200	84.1200	84.1200	-3.288%	2	3	-43.117%
2024-11-19	86.9800	86.9800	86.9800	86.9800	+0.416%	1	5	-44.987%
2024-11-12	86.6200	86.6200	86.6200	86.6200	-7.190%	2	5	-44.759%
2024-11-07	93.3300	93.3300	93.3300	93.3300	-11.376%	1	3	-48.730%
2024-10-29	105.3100	105.3100	105.3100	105.3100	-6.308%	1	2	-54.563%
2024-10-03	112.4000	112.4000	112.4000	112.4000	-6.020%	1	1	-57.429%
2024-09-18	119.6000	119.6000	119.6000	119.6000	0.000%	1	1	-59.992%