Dark

COST20270115P920
COST Jan 15 2027 920.00 Put (COST270115P00920000)
option OPRA

EOD

Jul 23, 2026

53.40+1.482%(+0.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	55.0600	55.5000	53.0000	53.4000	+1.482%	10	434	0.000%
2026-07-22	52.6500	52.6500	52.6200	52.6200	-0.341%	2	431	+1.482%
2026-07-21	52.8000	52.8000	52.8000	52.8000	+6.559%	1	431	+1.136%
2026-07-17	50.6000	50.6000	49.5500	49.5500	+4.097%	3	431	+7.770%
2026-07-16	48.8000	48.8000	47.6000	47.6000	-8.812%	21	431	+12.185%
2026-07-13	54.0800	54.0800	52.2000	52.2000	-12.077%	6	430	+2.299%
2026-07-09	57.0000	61.1500	57.0000	59.3700	+39.105%	22	432	-10.056%
2026-07-08	42.6800	42.6800	42.6800	42.6800	-5.429%	5	432	+25.117%
2026-07-07	45.1300	45.1300	45.1300	45.1300	-17.945%	1	430	+18.325%
2026-07-01	53.2000	55.0000	53.0500	55.0000	+9.780%	4	430	-2.909%
2026-06-25	50.1000	50.1000	50.1000	50.1000	+15.972%	1	430	+6.587%
2026-06-24	43.4000	43.4000	43.0400	43.2000	+5.623%	24	430	+23.611%
2026-06-23	41.1000	41.1000	40.9000	40.9000	-11.087%	2	439	+30.562%
2026-06-18	46.0000	46.0000	46.0000	46.0000	+16.074%	1	440	+16.087%
2026-06-12	40.1000	40.1000	39.6300	39.6300	-4.020%	2	440	+34.746%
2026-06-11	40.1000	41.5500	40.1000	41.2900	-4.862%	4	441	+29.329%
2026-06-10	43.4000	43.4000	43.4000	43.4000	+1.284%	1	440	+23.041%
2026-06-09	42.6000	42.8500	42.6000	42.8500	-1.381%	5	439	+24.621%
2026-06-08	43.4900	44.3500	43.3300	43.4500	+17.464%	206	436	+22.900%
2026-06-05	37.0000	37.0500	36.9900	36.9900	-10.867%	13	345	+44.363%
2026-06-04	41.5000	41.5000	41.5000	41.5000	-9.881%	1	339	+28.675%
2026-06-03	47.2000	47.2000	46.0500	46.0500	-7.437%	3	339	+15.961%
2026-06-02	52.7400	52.7400	49.7000	49.7500	-1.446%	8	340	+7.337%
2026-06-01	50.4800	50.4800	50.4800	50.4800	-2.360%	2	342	+5.784%
2026-05-29	45.0000	51.7000	45.0000	51.7000	+39.016%	5	342	+3.288%
2026-05-28	37.1900	37.1900	37.1900	37.1900	+18.818%	1	341	+43.587%
2026-05-22	32.5000	32.5000	31.3000	31.3000	+7.931%	2	339	+70.607%
2026-05-21	29.0000	29.0000	29.0000	29.0000	+28.148%	1	338	+84.138%
2026-05-19	22.6300	22.6300	22.6300	22.6300	-17.679%	1	338	+135.970%
2026-05-18	27.4900	27.4900	27.4900	27.4900	-4.978%	1	340	+94.252%
2026-05-15	28.9300	28.9300	28.9300	28.9300	-10.710%	1	340	+84.583%
2026-05-13	32.4000	32.4000	32.4000	32.4000	-10.867%	2	339	+64.815%
2026-05-12	36.3500	36.3500	36.3500	36.3500	+2.829%	1	338	+46.905%
2026-05-08	35.3500	35.3500	35.3500	35.3500	-0.980%	1	338	+51.061%
2026-05-04	35.0500	35.7000	35.0500	35.7000	+2.000%	2	337	+49.580%
2026-04-30	35.0000	35.0000	35.0000	35.0000	-14.216%	6	336	+52.571%
2026-04-28	40.8000	40.8000	40.8000	40.8000	+7.765%	1	330	+30.882%
2026-04-27	37.8600	37.8600	37.8600	37.8600	+1.095%	4	330	+41.046%
2026-04-23	36.9500	37.4500	36.9500	37.4500	-4.586%	2	334	+42.590%
2026-04-21	39.3800	39.5200	38.9000	39.2500	+1.316%	88	311	+36.051%
2026-04-20	38.7400	38.7400	38.7400	38.7400	-8.503%	2	311	+37.842%
2026-04-17	42.1500	42.3400	42.1500	42.3400	-11.311%	15	312	+26.122%
2026-04-15	47.7400	47.7400	47.7400	47.7400	+3.110%	1	327	+11.856%
2026-04-13	42.0500	46.3500	42.0500	46.3000	+8.941%	19	327	+15.335%
2026-04-07	42.9000	42.9000	42.5000	42.5000	-5.240%	6	325	+25.647%
2026-04-02	44.8000	44.8500	44.8000	44.8500	-4.777%	3	328	+19.064%
2026-04-01	47.1000	47.1000	47.1000	47.1000	-4.945%	15	328	+13.376%
2026-03-30	49.5500	49.5500	49.5500	49.5500	-6.948%	2	313	+7.770%
2026-03-23	53.2500	53.2500	53.2500	53.2500	+18.994%	1	313	+0.282%
2026-03-10	44.7500	44.7500	44.7500	44.7500	-8.580%	2	313	+19.330%
2026-03-09	48.9500	48.9500	48.9500	48.9500	-0.305%	1	311	+9.091%
2026-03-06	52.6000	52.6000	49.1000	49.1000	-7.358%	4	313	+8.758%
2026-03-05	53.0000	53.0000	53.0000	53.0000	+17.517%	4	310	+0.755%
2026-03-04	45.3200	45.3200	45.1000	45.1000	-1.528%	2	310	+18.404%
2026-03-02	45.6000	45.8000	45.6000	45.8000	-5.176%	18	310	+16.594%
2026-02-27	48.5000	48.5000	48.3000	48.3000	-2.523%	2	314	+10.559%
2026-02-19	49.3500	49.5500	49.3500	49.5500	+8.782%	2	315	+7.770%
2026-02-17	45.5000	45.5500	45.5000	45.5500	-0.437%	2	314	+17.234%
2026-02-13	45.9000	45.9000	45.7500	45.7500	-6.154%	2	315	+16.721%
2026-02-12	48.8500	49.1500	48.2000	48.7500	-12.634%	50	315	+9.538%
2026-02-10	55.8000	55.8000	55.8000	55.8000	+7.722%	1	335	-4.301%
2026-02-05	49.9000	51.8000	49.9000	51.8000	-11.830%	2	334	+3.089%
2026-02-02	63.0300	66.0000	58.5000	58.7500	-11.200%	178	334	-9.106%
2026-01-30	66.1600	66.1600	66.1600	66.1600	+11.380%	1	246	-19.287%
2026-01-28	59.3000	59.4000	58.8700	59.4000	+9.392%	72	245	-10.101%
2026-01-27	54.3000	54.3000	54.3000	54.3000	+1.704%	2	232	-1.657%
2026-01-26	51.3500	53.3900	51.3500	53.3900	-0.540%	9	230	+0.019%
2026-01-23	53.6200	53.6800	53.6000	53.6800	-2.524%	4	230	-0.522%
2026-01-22	54.5300	55.0700	54.5300	55.0700	+6.108%	2	230	-3.033%
2026-01-21	59.4000	59.4000	51.9000	51.9000	-11.433%	46	229	+2.890%
2026-01-20	60.9500	60.9500	58.6000	58.6000	-19.262%	3	207	-8.874%
2026-01-08	72.8300	72.8300	72.5800	72.5800	-17.250%	3	208	-26.426%
2026-01-06	87.7100	87.7100	87.7100	87.7100	-7.136%	1	207	-39.118%
2026-01-05	96.0000	96.0000	94.4500	94.4500	-5.550%	11	208	-43.462%
2026-01-02	100.0000	101.4000	100.0000	100.0000	-2.629%	10	208	-46.600%
2025-12-31	102.7000	102.7000	102.6900	102.7000	+4.105%	100	218	-48.004%
2025-12-30	98.4000	98.6500	98.4000	98.6500	+4.502%	17	218	-45.869%
2025-12-24	95.0400	95.0400	94.4000	94.4000	-11.278%	3	201	-43.432%
2025-12-22	106.4000	106.4000	106.4000	106.4000	+2.160%	1	201	-49.812%
2025-12-17	104.1500	104.1500	104.1500	104.1500	-1.838%	8	200	-48.728%
2025-12-16	110.6200	110.6200	106.1000	106.1000	-0.562%	12	208	-49.670%
2025-12-15	106.7000	106.7000	106.7000	106.7000	+7.258%	3	197	-49.953%
2025-12-12	95.9200	99.4800	95.9200	99.4800	+1.614%	102	194	-46.321%
2025-12-10	97.9000	97.9000	97.9000	97.9000	+2.642%	4	152	-45.455%
2025-12-09	94.8800	95.3800	94.8800	95.3800	+10.253%	11	148	-44.013%
2025-11-26	91.4500	91.4500	86.5100	86.5100	-7.772%	2	159	-38.273%
2025-11-25	94.0000	94.0000	93.8000	93.8000	-3.049%	3	159	-43.070%
2025-11-24	96.7500	96.7500	96.7500	96.7500	+2.025%	1	156	-44.806%
2025-11-20	94.8300	94.8300	94.8300	94.8300	-5.548%	5	155	-43.689%
2025-11-19	101.6100	101.6100	100.4000	100.4000	+6.809%	16	150	-46.813%
2025-11-18	83.0000	94.0000	83.0000	94.0000	+7.922%	112	134	-43.191%
2025-11-17	86.0300	87.1000	85.5700	87.1000	+5.257%	50	92	-38.691%
2025-11-13	88.0000	88.0000	81.0000	82.7500	-1.488%	42	62	-35.468%
2025-11-11	86.4500	86.4500	84.0000	84.0000	-1.743%	11	52	-36.429%
2025-11-10	86.0000	86.0000	85.4900	85.4900	+6.490%	5	52	-37.537%
2025-11-07	78.5100	80.2800	78.5100	80.2800	+7.398%	20	52	-33.483%
2025-11-04	77.0200	77.0200	73.7500	74.7500	-6.796%	10	53	-28.562%
2025-11-03	79.8500	80.2000	79.3500	80.2000	-1.353%	24	44	-33.416%
2025-10-30	83.1000	83.1000	81.3000	81.3000	+7.044%	6	44	-34.317%
2025-10-24	75.0600	75.9500	75.0200	75.9500	+5.048%	14	44	-29.691%
2025-10-14	72.6500	72.6500	72.3000	72.3000	-5.614%	2	42	-26.141%
2025-10-13	77.1000	77.1000	76.6000	76.6000	-8.373%	17	42	-30.287%
2025-10-06	82.0500	83.6800	82.0500	83.6000	+11.839%	39	29	-36.124%
2025-09-30	79.3100	79.3100	74.7500	74.7500	-10.885%	3	58	-28.562%
2025-09-29	80.8500	84.4000	80.8500	83.8800	+4.199%	13	59	-36.338%
2025-09-26	79.5700	80.5000	79.5700	80.5000	+9.005%	4	62	-33.665%
2025-09-24	73.9500	73.9500	73.8500	73.8500	+11.220%	2	59	-27.691%
2025-09-11	66.4000	66.4000	66.4000	66.4000	+8.497%	10	59	-19.578%
2025-09-09	61.2000	61.2000	61.2000	61.2000	-10.930%	10	69	-12.745%
2025-09-04	68.8000	69.1000	67.8000	68.7100	-9.234%	25	59	-22.282%
2025-09-02	75.7000	75.7000	75.7000	75.7000	+13.289%	2	54	-29.458%
2025-08-21	66.8200	66.8200	66.8200	66.8200	+3.709%	1	53	-20.084%
2025-08-07	64.4300	64.4300	64.4300	64.4300	-11.241%	1	54	-17.119%
2025-08-04	72.5900	72.5900	72.5900	72.5900	-7.340%	5	54	-26.436%
2025-07-24	78.3400	78.3400	78.3400	78.3400	+6.643%	2	59	-31.836%
2025-07-16	73.4600	73.4600	73.4600	73.4600	+8.991%	2	61	-27.307%
2025-07-08	67.4000	67.4000	67.4000	67.4000	-4.002%	1	59	-20.772%
2025-07-01	69.9000	70.2200	69.9000	70.2100	-3.558%	8	58	-23.942%
2025-06-23	72.8000	72.8000	72.8000	72.8000	+18.625%	1	61	-26.648%
2025-06-03	61.3500	61.3700	61.3500	61.3700	+2.113%	2	60	-12.987%
2025-06-02	60.1000	60.1000	60.1000	60.1000	-2.593%	1	62	-11.148%
2025-05-30	61.7000	61.7000	61.7000	61.7000	-12.296%	2	62	-13.452%
2025-05-20	70.3500	70.3500	70.3500	70.3500	+6.430%	3	62	-24.094%
2025-05-16	66.1000	66.1000	66.1000	66.1000	-8.003%	6	63	-19.213%
2025-05-13	71.8500	71.8500	71.8500	71.8500	-6.930%	2	60	-25.678%
2025-05-09	77.2000	77.2000	77.2000	77.2000	-5.854%	14	58	-30.829%
2025-04-23	82.0000	82.0000	82.0000	82.0000	-7.855%	1	51	-34.878%
2025-04-22	88.9900	88.9900	88.9900	88.9900	-9.838%	3	50	-39.993%
2025-04-21	93.0600	98.7000	92.8000	98.7000	+0.714%	9	47	-45.897%
2025-04-10	98.0000	98.0000	98.0000	98.0000	-12.500%	1	50	-45.510%
2025-04-07	110.0000	120.0000	110.0000	112.0000	+5.174%	7	49	-52.321%
2025-03-13	103.0500	106.4900	103.0500	106.4900	+92.324%	2	48	-49.854%
2025-02-05	55.3700	55.3700	55.3700	55.3700	-23.543%	5	48	-3.558%
2025-01-29	72.4200	72.4200	72.4200	72.4200	-6.313%	1	43	-26.263%
2025-01-23	77.3000	77.3000	77.3000	77.3000	-12.408%	1	44	-30.918%
2025-01-10	88.2500	88.2500	88.2500	88.2500	+0.593%	2	43	-39.490%
2025-01-08	87.5000	87.7300	87.5000	87.7300	-2.196%	2	45	-39.131%
2025-01-07	89.0000	89.7000	89.0000	89.7000	+1.242%	2	45	-40.468%
2025-01-06	88.7600	88.7600	88.6000	88.6000	-0.684%	3	44	-39.729%
2025-01-03	89.2100	89.2100	89.2100	89.2100	-7.073%	2	41	-40.141%
2025-01-02	96.0000	96.0000	96.0000	96.0000	+26.482%	1	41	-44.375%
2024-12-09	76.0500	76.0500	75.9000	75.9000	-5.691%	2	40	-29.644%
2024-11-29	80.4800	80.4800	80.4800	80.4800	-1.854%	2	39	-33.648%
2024-11-22	82.0000	82.0000	82.0000	82.0000	-14.316%	2	40	-34.878%
2024-11-20	92.0800	95.7000	92.0800	95.7000	+4.180%	15	40	-44.201%
2024-11-19	92.1000	92.1000	91.8500	91.8600	-0.044%	4	40	-41.868%
2024-11-08	91.9000	91.9000	91.9000	91.9000	-22.773%	6	40	-41.893%
2024-10-07	114.0000	119.0000	114.0000	119.0000	+3.478%	4	41	-55.126%
2024-10-04	115.2500	115.2500	115.0000	115.0000	-6.504%	4	40	-53.565%
2024-10-02	121.0000	123.0000	121.0000	123.0000	+2.389%	2	38	-56.585%
2024-10-01	120.1300	120.1300	120.1300	120.1300	+3.829%	1	38	-55.548%
2024-09-26	115.7000	115.7000	115.7000	115.7000	+6.147%	1	39	-53.846%
2024-09-23	109.0000	109.0000	109.0000	109.0000	-7.234%	35	38	-51.009%
2024-09-20	116.8000	117.5000	116.5000	117.5000	-0.626%	36	23	-54.553%
2024-09-17	118.2400	118.2400	118.2400	118.2400	+0.801%	1	5	-54.838%
2024-09-16	110.9400	117.3000	110.9400	117.3000	0.000%	4	4	-54.476%