Dark

COST20270115P930
COST Jan 15 2027 930.00 Put (COST270115P00930000)
option OPRA

EOD

Jul 23, 2026

59.75+8.439%(+4.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	58.1600	59.7500	58.1600	59.7500	+8.439%	2	180	0.000%
2026-07-21	56.5500	56.5500	55.1000	55.1000	+2.645%	3	180	+8.439%
2026-07-17	46.1000	55.4000	46.1000	53.6800	-16.568%	5	180	+11.308%
2026-07-15	61.2700	64.3400	61.2700	64.3400	+12.384%	3	177	-7.134%
2026-07-14	57.2500	57.2500	57.2500	57.2500	-2.818%	1	178	+4.367%
2026-07-13	58.9100	58.9100	58.9100	58.9100	-8.667%	1	178	+1.426%
2026-07-09	64.5000	64.5000	64.5000	64.5000	+36.076%	1	177	-7.364%
2026-07-08	44.2500	47.5500	44.2500	47.4000	-1.965%	17	177	+26.055%
2026-07-07	48.3500	48.3500	48.3500	48.3500	-10.297%	1	165	+23.578%
2026-06-30	52.0500	53.9000	51.9000	53.9000	+23.341%	5	165	+10.853%
2026-06-29	43.5000	43.7000	43.5000	43.7000	-14.314%	2	167	+36.728%
2026-06-25	51.3000	51.3000	51.0000	51.0000	+12.533%	2	167	+17.157%
2026-06-24	45.3200	45.3200	45.3200	45.3200	-8.352%	2	167	+31.840%
2026-06-22	51.7300	51.7300	49.4500	49.4500	+19.013%	2	167	+20.829%
2026-06-17	41.8000	41.8000	41.4500	41.5500	+4.266%	6	166	+43.803%
2026-06-15	42.1000	42.1000	39.8500	39.8500	-11.168%	13	166	+49.937%
2026-06-12	44.8600	44.8600	44.8600	44.8600	+0.246%	1	165	+33.192%
2026-06-11	44.7500	44.7500	44.7500	44.7500	-2.399%	1	165	+33.520%
2026-06-10	47.0000	47.0000	45.8500	45.8500	-4.380%	5	165	+30.316%
2026-06-09	46.4000	47.9500	45.1000	47.9500	+11.486%	7	165	+24.609%
2026-06-04	43.0100	43.0100	43.0100	43.0100	-13.199%	1	160	+38.921%
2026-06-03	50.5000	51.2000	49.5500	49.5500	-7.900%	10	159	+20.585%
2026-06-02	53.8000	53.8000	53.8000	53.8000	-2.359%	1	159	+11.059%
2026-06-01	56.4200	56.4200	55.1000	55.1000	+2.018%	2	159	+8.439%
2026-05-29	56.3000	56.6900	54.0100	54.0100	+34.020%	4	159	+10.628%
2026-05-28	40.3000	40.3000	40.3000	40.3000	-3.589%	1	160	+48.263%
2026-05-26	41.5500	41.8000	41.5500	41.8000	+21.335%	2	159	+42.943%
2026-05-22	34.2000	34.4500	33.2000	34.4500	+39.700%	7	152	+73.440%
2026-05-19	24.6600	24.6600	24.6600	24.6600	-20.194%	1	152	+142.295%
2026-05-15	30.3200	31.0000	30.3200	30.9000	-5.505%	20	152	+93.366%
2026-05-14	32.7000	32.7000	32.7000	32.7000	-15.065%	1	135	+82.722%
2026-05-12	38.6500	38.9100	38.5000	38.5000	-7.674%	3	133	+55.195%
2026-05-11	41.3000	41.7000	41.3000	41.7000	-1.535%	2	133	+43.285%
2026-05-06	42.5500	42.8000	42.3000	42.3500	+13.905%	16	131	+41.086%
2026-05-05	37.2000	37.2000	37.1800	37.1800	-1.640%	6	128	+60.705%
2026-05-04	37.8000	37.8000	37.8000	37.8000	+7.846%	1	126	+58.069%
2026-05-01	35.2800	35.2800	34.9800	35.0500	-7.275%	8	122	+70.471%
2026-04-30	37.8000	37.8000	37.8000	37.8000	-7.805%	1	122	+58.069%
2026-04-27	41.0000	41.0000	41.0000	41.0000	0.000%	1	122	+45.732%
2026-04-20	41.0000	41.0000	41.0000	41.0000	-7.658%	2	121	+45.732%
2026-04-06	44.4000	44.4000	44.4000	44.4000	-6.918%	2	121	+34.572%
2026-04-02	46.4200	47.7000	46.4200	47.7000	-13.743%	3	122	+25.262%
2026-03-25	55.3000	55.3000	55.3000	55.3000	-0.629%	40	122	+8.047%
2026-03-24	55.6500	55.6500	55.6500	55.6500	-0.802%	2	149	+7.367%
2026-03-19	55.2100	56.1000	55.2100	56.1000	+20.905%	2	149	+6.506%
2026-03-17	46.7500	46.7500	46.4000	46.4000	-3.132%	5	148	+28.772%
2026-03-16	47.9000	48.8500	47.0000	47.9000	0.000%	15	151	+24.739%
2026-03-10	49.5500	49.5500	47.9000	47.9000	-8.588%	10	141	+24.739%
2026-03-06	52.5000	52.5000	52.4000	52.4000	+7.797%	2	143	+14.027%
2026-03-03	48.6100	48.6100	48.6100	48.6100	-0.796%	10	145	+22.917%
2026-03-02	48.5000	49.0000	48.5000	49.0000	-5.860%	21	135	+21.939%
2026-02-27	52.7000	53.4900	51.9000	52.0500	-1.102%	137	114	+14.793%
2026-02-25	52.6300	52.6300	52.6300	52.6300	-10.539%	4	109	+13.528%
2026-02-10	58.8300	58.8300	58.8300	58.8300	+6.731%	1	109	+1.564%
2026-02-06	55.1200	55.1200	55.1200	55.1200	-0.685%	1	108	+8.400%
2026-02-05	55.5000	55.5000	55.5000	55.5000	-0.180%	1	108	+7.658%
2026-02-03	55.6000	55.6000	55.6000	55.6000	-13.193%	1	109	+7.464%
2026-02-02	64.1500	64.1500	64.0500	64.0500	-7.974%	2	109	-6.714%
2026-01-30	72.5000	72.5000	69.6000	69.6000	+16.097%	3	108	-14.152%
2026-01-27	59.9000	59.9500	59.9000	59.9500	+6.294%	2	106	-0.334%
2026-01-26	56.4000	56.4000	56.4000	56.4000	-0.265%	2	105	+5.940%
2026-01-23	56.9500	56.9500	56.5500	56.5500	-0.615%	2	105	+5.659%
2026-01-21	61.5000	61.5000	56.3800	56.9000	-9.395%	11	105	+5.009%
2026-01-20	62.8000	62.8000	62.8000	62.8000	-12.229%	1	115	-4.857%
2026-01-14	71.5500	71.5500	71.5500	71.5500	+0.168%	1	114	-16.492%
2026-01-12	73.4100	73.4100	71.4300	71.4300	-6.676%	32	114	-16.352%
2026-01-08	76.8500	76.8500	76.5400	76.5400	-27.153%	3	92	-21.936%
2025-12-31	105.8000	105.8000	105.0700	105.0700	-7.018%	11	93	-43.133%
2025-12-22	113.0000	113.0000	113.0000	113.0000	+5.440%	2	93	-47.124%
2025-12-17	107.1700	107.1700	107.1700	107.1700	-10.677%	10	93	-44.247%
2025-12-16	119.9800	119.9800	119.9800	119.9800	+36.885%	20	103	-50.200%
2025-12-02	87.9000	87.9000	87.6500	87.6500	-2.988%	10	84	-31.831%
2025-11-26	90.5500	90.5500	90.3500	90.3500	-7.476%	2	78	-33.868%
2025-11-25	97.6500	97.6500	97.6500	97.6500	-4.964%	1	78	-38.812%
2025-11-24	102.0500	102.7500	102.0500	102.7500	+5.841%	18	77	-41.849%
2025-11-18	97.0800	97.0800	97.0800	97.0800	+11.139%	3	63	-38.453%
2025-11-17	87.3500	87.3500	87.3500	87.3500	-4.253%	1	63	-31.597%
2025-11-10	91.2300	91.2300	91.2300	91.2300	+12.992%	1	62	-34.506%
2025-11-05	80.7400	80.7400	80.7400	80.7400	-6.982%	1	63	-25.997%
2025-10-30	87.2000	87.2000	86.8000	86.8000	-0.230%	10	62	-31.164%
2025-10-29	87.2500	87.2500	87.0000	87.0000	+8.344%	2	61	-31.322%
2025-10-24	78.8800	80.5000	78.8800	80.3000	-2.121%	5	61	-25.592%
2025-10-20	81.0000	82.0400	81.0000	82.0400	+7.947%	6	58	-27.170%
2025-10-14	74.1000	76.3000	74.1000	76.0000	-5.555%	7	52	-21.382%
2025-10-10	80.4700	80.4700	80.4700	80.4700	+6.795%	2	55	-25.749%
2025-10-09	76.8600	76.9000	75.0000	75.3500	-10.084%	14	53	-20.703%
2025-10-03	83.8000	83.8100	83.8000	83.8000	-1.562%	8	59	-28.699%
2025-09-26	83.7700	85.1300	83.7700	85.1300	+9.141%	17	52	-29.813%
2025-09-22	78.0000	78.0000	78.0000	78.0000	+6.050%	2	37	-23.397%
2025-09-19	77.0000	77.0000	73.1500	73.5500	+5.736%	4	38	-18.763%
2025-09-12	69.5600	69.5600	69.5600	69.5600	-1.959%	10	39	-14.103%
2025-09-11	69.5000	70.9500	69.5000	70.9500	-0.141%	19	49	-15.786%
2025-09-05	76.7500	76.7500	70.9500	71.0500	-1.973%	12	32	-15.904%
2025-09-04	72.8800	72.8800	71.6500	72.4800	-6.053%	13	38	-17.563%
2025-09-03	77.1500	77.1500	77.1500	77.1500	-0.129%	2	28	-22.553%
2025-08-27	78.8300	78.8300	77.2500	77.2500	-4.311%	2	28	-22.654%
2025-08-26	80.2800	80.7300	80.2800	80.7300	+16.208%	2	25	-25.988%
2025-08-13	69.4700	69.4700	69.4700	69.4700	-10.993%	2	25	-13.992%
2025-08-01	78.0500	78.0500	78.0500	78.0500	-5.268%	1	25	-23.447%
2025-07-29	82.3900	82.3900	82.3900	82.3900	+1.092%	1	24	-27.479%
2025-07-28	81.5000	81.5000	81.5000	81.5000	-0.791%	1	24	-26.687%
2025-07-25	82.1500	82.1500	82.1500	82.1500	+1.108%	2	23	-27.267%
2025-07-24	81.9000	81.9000	81.2500	81.2500	+3.464%	5	23	-26.462%
2025-07-17	78.5300	78.5300	78.5300	78.5300	+8.617%	1	18	-23.914%
2025-07-09	72.3000	72.3000	72.3000	72.3000	+2.047%	4	17	-17.358%
2025-07-07	70.8500	70.8500	70.8500	70.8500	-7.386%	1	14	-15.667%
2025-07-01	76.5000	76.5000	76.5000	76.5000	-2.956%	1	14	-21.895%
2025-06-17	78.8300	78.8300	78.8300	78.8300	+25.525%	1	14	-24.204%
2025-06-02	62.8000	62.8000	62.8000	62.8000	-14.031%	1	13	-4.857%
2025-05-13	73.0500	73.0500	73.0500	73.0500	-8.573%	1	13	-18.207%
2025-05-08	79.9000	79.9000	79.9000	79.9000	-13.152%	1	13	-25.219%
2025-03-26	91.0000	92.0000	91.0000	92.0000	-1.075%	2	12	-35.054%
2025-03-25	91.5500	93.0000	91.5500	93.0000	-0.257%	2	11	-35.753%
2025-03-12	93.2400	93.2400	93.2400	93.2400	-2.418%	3	10	-35.918%
2025-03-10	93.5700	95.5500	93.5700	95.5500	-2.400%	4	10	-37.467%
2025-01-14	97.6500	97.9000	97.6500	97.9000	+6.983%	2	8	-38.968%
2025-01-08	91.5100	91.5100	91.5100	91.5100	-3.856%	2	8	-34.707%
2024-12-30	94.3900	95.1800	94.3900	95.1800	+1.906%	2	8	-37.224%
2024-12-27	93.4000	93.4000	93.4000	93.4000	+7.604%	2	7	-36.028%
2024-12-23	86.8000	86.8000	86.8000	86.8000	+8.500%	1	7	-31.164%
2024-12-19	80.0000	80.0000	80.0000	80.0000	-15.101%	3	6	-25.313%
2024-11-11	94.2300	94.2300	94.2300	94.2300	-2.160%	3	3	-36.591%
2024-11-08	96.3100	96.3100	96.3100	96.3100	0.000%	6	3	-37.961%