Dark

COST20270115P940
COST Jan 15 2027 940.00 Put (COST270115P00940000)
option OPRA

EOD

Sep 9, 2026

63.80+27.600%(+13.80)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	63.8000	63.8200	63.8000	63.8000	+27.600%	25	218	0.000%
2026-09-02	49.4500	50.0000	49.4000	50.0000	+13.071%	16	234	+27.600%
2026-09-01	44.2200	44.2200	44.2200	44.2200	-1.733%	1	227	+44.279%
2026-08-31	45.0000	45.1500	44.9500	45.0000	+1.718%	4	228	+41.778%
2026-08-28	44.2400	44.2400	44.2400	44.2400	+11.156%	1	228	+44.213%
2026-08-26	40.3500	40.3500	39.8000	39.8000	+2.287%	5	228	+60.302%
2026-08-25	38.9000	39.4800	38.6000	38.9100	+5.734%	19	230	+63.968%
2026-08-24	36.8500	36.8500	36.7000	36.8000	-25.926%	3	243	+73.370%
2026-08-20	50.4500	50.4500	49.1000	49.6800	+28.705%	17	241	+28.422%
2026-08-19	38.7000	38.7000	38.6000	38.6000	-16.649%	2	226	+65.285%
2026-08-13	46.3100	46.3100	46.3100	46.3100	-6.915%	1	225	+37.767%
2026-08-11	49.9100	52.3000	49.5700	49.7500	-2.336%	8	227	+28.241%
2026-08-07	52.3200	52.3200	50.4700	50.9400	-0.313%	6	225	+25.245%
2026-08-06	47.6200	51.1000	47.6200	51.1000	-5.370%	2	223	+24.853%
2026-08-04	54.0000	54.0000	54.0000	54.0000	+8.761%	1	222	+18.148%
2026-08-03	49.6500	49.6500	49.6500	49.6500	-0.501%	1	221	+28.499%
2026-07-31	49.9000	49.9000	49.9000	49.9000	+2.993%	1	223	+27.856%
2026-07-30	48.4500	48.4500	48.4500	48.4500	+19.276%	1	223	+31.682%
2026-07-29	42.5500	42.9000	40.6200	40.6200	-1.884%	12	224	+57.065%
2026-07-28	42.4000	42.4000	40.0500	41.4000	-27.432%	5	215	+54.106%
2026-07-24	57.0500	57.0500	57.0500	57.0500	-10.157%	1	218	+11.832%
2026-07-23	64.3000	64.6500	63.5000	63.5000	+3.504%	3	218	+0.472%
2026-07-21	62.1300	62.1300	61.3500	61.3500	+4.782%	4	217	+3.993%
2026-07-20	58.5500	58.5500	58.5500	58.5500	+0.948%	2	217	+8.967%
2026-07-17	59.5500	60.2500	57.4500	58.0000	-17.379%	6	219	+10.000%
2026-07-09	61.9700	72.9000	61.9700	70.2000	+35.521%	8	217	-9.117%
2026-07-08	48.5500	51.8000	48.5500	51.8000	+8.482%	4	214	+23.166%
2026-07-07	47.8100	47.8100	47.7500	47.7500	-13.371%	11	211	+33.613%
2026-07-06	52.0500	55.7600	52.0500	55.1200	+1.045%	18	221	+15.747%
2026-07-02	54.5500	54.5500	54.5500	54.5500	-5.130%	2	225	+16.957%
2026-06-30	56.3700	59.2000	56.3700	57.5000	+8.103%	7	225	+10.957%
2026-06-29	53.2700	53.2700	53.1900	53.1900	+0.834%	2	223	+19.947%
2026-06-26	50.9000	52.7500	50.9000	52.7500	+8.651%	4	221	+20.948%
2026-06-23	49.8800	50.1300	48.5500	48.5500	+2.621%	3	221	+31.411%
2026-06-17	47.3100	47.3100	47.3100	47.3100	+7.891%	2	220	+34.855%
2026-06-15	45.8500	45.8500	43.8500	43.8500	-11.325%	3	220	+45.496%
2026-06-12	49.4500	49.4500	49.4500	49.4500	+2.530%	1	220	+29.019%
2026-06-11	48.2300	48.2300	48.2300	48.2300	-7.161%	1	219	+32.283%
2026-06-09	50.0000	51.9500	49.7000	51.9500	+11.600%	5	219	+22.810%
2026-06-04	46.5500	46.5500	46.5500	46.5500	-14.035%	1	215	+37.057%
2026-06-03	54.8500	54.8500	53.6500	54.1500	-6.959%	24	216	+17.821%
2026-06-02	61.7200	61.7200	58.2000	58.2000	-5.134%	5	220	+9.622%
2026-06-01	60.8400	62.2400	60.8400	61.3500	+1.405%	6	220	+3.993%
2026-05-29	57.7800	60.8200	57.7800	60.5000	+40.436%	11	218	+5.455%
2026-05-28	43.7000	43.7000	43.0800	43.0800	+27.834%	2	214	+48.097%
2026-05-21	33.7000	33.7000	33.7000	33.7000	+22.679%	1	214	+89.318%
2026-05-19	27.4700	27.4700	27.4700	27.4700	-15.373%	1	213	+132.253%
2026-05-15	33.2700	33.2700	32.1700	32.4600	-8.820%	6	212	+96.550%
2026-05-14	35.5100	35.6000	35.5100	35.6000	-8.601%	2	213	+79.213%
2026-05-13	39.0000	39.0000	38.9500	38.9500	-2.111%	2	211	+63.800%
2026-05-12	39.8500	39.8500	39.7900	39.7900	-11.282%	3	211	+60.342%
2026-05-11	44.8500	44.9000	44.8500	44.8500	+5.778%	6	211	+42.252%
2026-05-08	41.4500	42.4000	40.8000	42.4000	+3.667%	6	206	+50.472%
2026-05-04	40.9000	40.9000	40.9000	40.9000	-3.424%	1	204	+55.990%
2026-05-01	42.4400	42.4400	42.3500	42.3500	-11.844%	2	202	+50.649%
2026-04-29	47.7200	49.0500	47.7200	48.0400	+8.811%	62	202	+32.806%
2026-04-27	44.1500	44.1500	44.1500	44.1500	+0.569%	1	208	+44.507%
2026-04-24	43.9000	43.9000	43.9000	43.9000	-3.368%	2	208	+45.330%
2026-04-21	45.4300	45.4300	45.4300	45.4300	-4.759%	2	207	+40.436%
2026-04-13	47.7000	47.7000	47.7000	47.7000	+18.775%	1	207	+33.753%
2026-04-09	38.5000	40.1700	38.5000	40.1600	-5.772%	43	207	+58.865%
2026-04-08	43.4000	43.4000	41.6000	42.6200	-13.321%	27	206	+49.695%
2026-04-06	49.1600	49.1700	49.1600	49.1700	-17.152%	2	226	+29.754%
2026-03-25	59.3500	59.3500	59.3500	59.3500	+8.342%	6	227	+7.498%
2026-03-18	54.5000	54.7800	54.3500	54.7800	-6.678%	4	227	+16.466%
2026-03-12	55.6100	58.7000	55.5300	58.7000	+10.755%	3	229	+8.688%
2026-03-10	51.2000	53.0000	51.2000	53.0000	+0.189%	2	228	+20.377%
2026-03-09	53.7000	53.7000	52.9000	52.9000	-8.478%	5	228	+20.605%
2026-03-06	58.0000	58.0000	57.8000	57.8000	-3.667%	2	232	+10.381%
2026-03-05	60.0000	60.0000	60.0000	60.0000	+11.111%	5	232	+6.333%
2026-02-27	54.7500	55.6500	54.0000	54.0000	-4.795%	3	233	+18.148%
2026-02-25	56.7200	56.7200	56.7200	56.7200	-0.491%	1	235	+12.482%
2026-02-24	57.0000	57.0000	57.0000	57.0000	+3.542%	1	235	+11.930%
2026-02-19	55.0500	55.0500	55.0500	55.0500	+10.653%	1	236	+15.895%
2026-02-13	52.9700	54.0000	49.5500	49.7500	-7.356%	27	229	+28.241%
2026-02-12	55.2500	55.8500	53.5500	53.7000	-14.149%	149	229	+18.808%
2026-02-10	62.5500	62.5500	62.5500	62.5500	+11.696%	1	245	+1.998%
2026-02-09	56.0000	56.0000	56.0000	56.0000	-7.438%	1	245	+13.929%
2026-02-05	60.5000	60.5000	60.5000	60.5000	-0.033%	4	246	+5.455%
2026-02-04	59.9900	60.5200	59.6000	60.5200	-0.657%	24	246	+5.420%
2026-02-03	60.0000	61.9200	59.0500	60.9200	-9.708%	5	224	+4.728%
2026-02-02	71.4000	71.4000	67.4700	67.4700	-11.060%	46	221	-5.439%
2026-01-30	73.2200	75.8600	73.2200	75.8600	+16.207%	11	197	-15.898%
2026-01-29	65.2800	65.2800	65.2800	65.2800	-2.202%	10	202	-2.267%
2026-01-28	66.0000	67.0000	65.4500	66.7500	+7.731%	7	192	-4.419%
2026-01-27	63.9700	63.9700	61.9600	61.9600	+2.668%	47	190	+2.970%
2026-01-26	59.4000	60.3500	59.3100	60.3500	+0.583%	14	168	+5.717%
2026-01-23	62.3900	62.3900	60.0000	60.0000	-4.153%	29	168	+6.333%
2026-01-22	62.5700	62.6000	62.5500	62.6000	+3.557%	3	148	+1.917%
2026-01-21	64.5000	64.5000	60.4500	60.4500	-13.184%	44	149	+5.542%
2026-01-16	70.8500	70.8500	69.6300	69.6300	-1.234%	30	106	-8.373%
2026-01-15	70.5000	70.5000	70.5000	70.5000	-14.442%	1	106	-9.504%
2026-01-08	82.0000	82.4000	82.0000	82.4000	-21.404%	2	106	-22.573%
2026-01-05	107.5000	107.5000	104.8400	104.8400	-10.293%	3	107	-39.145%
2026-01-02	116.0800	117.0500	116.0800	116.8700	+4.750%	30	108	-45.409%
2025-12-31	111.5700	111.5700	111.5700	111.5700	-7.526%	1	97	-42.816%
2025-12-18	120.6500	120.6500	120.6500	120.6500	-2.584%	10	97	-47.120%
2025-12-16	123.9600	123.9600	123.8500	123.8500	+5.846%	21	106	-48.486%
2025-12-15	117.0100	117.0100	117.0100	117.0100	+12.510%	1	87	-45.475%
2025-12-08	104.0000	104.0000	104.0000	104.0000	+1.682%	8	88	-38.654%
2025-12-04	102.2800	102.2800	102.2800	102.2800	-2.265%	2	96	-37.622%
2025-11-25	104.6500	104.6500	104.6500	104.6500	-3.057%	1	96	-39.035%
2025-11-24	107.9500	107.9500	107.9500	107.9500	+3.351%	1	96	-40.899%
2025-11-21	104.4500	104.4500	104.4500	104.4500	+7.625%	2	95	-38.918%
2025-11-10	96.3500	97.0500	96.3500	97.0500	+9.475%	2	95	-34.261%
2025-11-03	95.5000	95.5000	88.6500	88.6500	-6.684%	2	97	-28.032%
2025-10-31	95.0000	95.0000	95.0000	95.0000	+2.536%	1	97	-32.842%
2025-10-29	92.1000	92.6500	92.1000	92.6500	+9.193%	4	96	-31.139%
2025-10-24	84.7500	84.8500	84.7500	84.8500	+8.365%	2	96	-24.808%
2025-10-22	78.3000	78.3000	78.3000	78.3000	-6.463%	4	95	-18.519%
2025-10-20	84.4700	84.4700	83.7100	83.7100	-4.767%	3	99	-23.784%
2025-10-17	87.9000	87.9000	87.9000	87.9000	-3.375%	1	100	-27.418%
2025-10-16	81.2200	90.9700	81.2200	90.9700	+12.517%	5	101	-29.867%
2025-10-14	80.9000	80.9000	80.8500	80.8500	+0.012%	2	96	-21.088%
2025-10-09	80.8400	80.8400	80.8400	80.8400	-7.822%	1	95	-21.079%
2025-09-30	87.7000	87.7000	87.7000	87.7000	-4.829%	3	94	-27.252%
2025-09-29	92.1500	92.1500	92.1500	92.1500	0.000%	2	97	-30.765%
2025-09-26	91.6000	92.1500	88.1500	92.1500	+10.757%	15	95	-30.765%
2025-09-25	83.9000	83.9000	83.2000	83.2000	+2.023%	5	87	-23.317%
2025-09-24	81.9000	81.9000	81.0500	81.5500	+3.189%	27	89	-21.766%
2025-09-23	79.0300	79.0300	79.0300	79.0300	-3.739%	1	63	-19.271%
2025-09-22	83.1500	83.1500	82.1000	82.1000	+10.871%	3	63	-22.290%
2025-09-17	74.0500	74.0500	74.0500	74.0500	+4.120%	1	61	-13.842%
2025-09-09	71.1200	71.1200	71.1200	71.1200	-4.716%	1	60	-10.292%
2025-09-08	74.6400	74.6400	74.6400	74.6400	+1.317%	1	61	-14.523%
2025-09-05	73.6700	73.6700	73.6700	73.6700	-3.523%	1	60	-13.398%
2025-09-04	76.3600	76.3600	76.3600	76.3600	-7.025%	1	60	-16.448%
2025-08-29	82.7400	82.7400	82.1300	82.1300	+2.907%	9	54	-22.318%
2025-08-27	83.6000	83.6000	79.8100	79.8100	-4.875%	6	54	-20.060%
2025-08-26	84.3000	85.4800	83.9000	83.9000	+7.813%	3	52	-23.957%
2025-08-22	77.8200	77.8200	77.8200	77.8200	-2.846%	1	52	-18.016%
2025-08-06	80.1000	80.1000	80.1000	80.1000	-1.111%	1	51	-20.350%
2025-08-01	81.0000	81.0000	81.0000	81.0000	-3.800%	1	50	-21.235%
2025-07-31	84.3300	84.3400	84.2000	84.2000	-1.979%	3	50	-24.228%
2025-07-25	85.9000	85.9000	85.9000	85.9000	+0.105%	1	49	-25.728%
2025-07-24	85.8100	85.8100	85.8100	85.8100	+3.348%	3	48	-25.650%
2025-07-23	83.0000	83.0300	83.0000	83.0300	-0.919%	2	45	-23.160%
2025-07-22	82.6300	83.8000	82.6300	83.8000	+3.906%	3	45	-23.866%
2025-07-18	80.6500	80.6500	80.6500	80.6500	-1.346%	1	45	-20.893%
2025-07-17	81.7500	81.7500	81.7500	81.7500	+22.015%	1	44	-21.957%
2025-06-02	67.0000	67.0000	67.0000	67.0000	-36.792%	1	43	-4.776%
2025-04-21	104.0000	106.0000	104.0000	106.0000	+11.579%	2	43	-39.811%
2025-04-04	95.0000	95.0000	95.0000	95.0000	+3.182%	2	43	-32.842%
2025-04-01	92.0800	92.0800	92.0700	92.0700	-1.635%	3	44	-30.705%
2025-03-31	97.5700	97.5700	93.6000	93.6000	-1.474%	3	47	-31.838%
2025-03-28	95.0000	95.0000	95.0000	95.0000	+1.550%	2	46	-32.842%
2025-03-27	93.5500	93.5500	93.5500	93.5500	-16.211%	1	47	-31.801%
2025-03-19	111.6500	111.6500	111.6500	111.6500	-1.500%	1	46	-42.857%
2025-03-18	113.0000	113.3500	113.0000	113.3500	-1.082%	28	46	-43.714%
2025-03-14	114.2000	114.5900	114.2000	114.5900	+3.234%	60	43	-44.323%
2025-03-13	111.0000	111.0000	111.0000	111.0000	+12.977%	1	64	-42.523%
2025-03-12	98.2500	98.2500	98.2500	98.2500	-2.530%	3	64	-35.064%
2025-03-11	100.0000	100.8000	100.0000	100.8000	+9.185%	55	61	-36.706%
2025-03-10	92.3200	92.3200	92.3200	92.3200	+0.130%	1	6	-30.893%
2025-03-07	78.2500	92.2000	78.2500	92.2000	+29.713%	6	7	-30.803%
2025-03-05	69.0000	71.0800	69.0000	71.0800	+6.248%	2	4	-10.242%
2025-03-04	64.8000	66.9000	64.8000	66.9000	+4.613%	5	5	-4.634%
2025-02-24	63.9500	63.9500	63.9500	63.9500	+1.669%	2	7	-0.235%
2025-02-05	62.4600	62.9000	62.4600	62.9000	-21.951%	5	7	+1.431%
2025-01-27	89.5300	89.5300	80.5900	80.5900	-17.454%	4	11	-20.834%
2025-01-16	97.7500	97.7500	97.6300	97.6300	-3.661%	3	9	-34.651%
2024-12-31	101.3400	101.3400	101.3400	101.3400	-0.138%	6	5	-37.044%
2024-12-30	101.4800	101.4800	101.4800	101.4800	+32.984%	1	5	-37.130%
2024-12-16	76.3100	76.3100	76.3100	76.3100	-8.775%	1	3	-16.394%
2024-12-09	83.7500	83.7500	83.6500	83.6500	-11.734%	2	3	-23.730%
2024-11-21	94.7700	94.7700	94.7700	94.7700	-4.475%	3	3	-32.679%
2024-11-11	99.2100	99.2100	99.2100	99.2100	0.000%	3	3	-35.692%