Dark

COST20270115P950
COST Jan 15 2027 950.00 Put (COST270115P00950000)
option OPRA

EOD

Jul 22, 2026

69.85+3.451%(+2.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	70.0000	70.0000	69.8500	69.8500	+3.451%	2	322	0.000%
2026-07-21	67.5200	67.5200	67.5200	67.5200	+3.957%	3	320	+3.451%
2026-07-17	64.5500	64.9500	64.5500	64.9500	+6.668%	2	322	+7.544%
2026-07-16	62.4000	62.4000	60.8900	60.8900	-10.456%	3	323	+14.715%
2026-07-13	69.6100	69.6100	68.0000	68.0000	-10.290%	3	324	+2.721%
2026-07-09	72.4500	75.8000	72.4500	75.8000	+35.575%	7	323	-7.850%
2026-07-08	54.0500	55.9100	53.9500	55.9100	-3.437%	5	323	+24.933%
2026-07-07	52.4800	57.9000	52.4800	57.9000	-3.258%	6	321	+20.639%
2026-07-06	57.1700	59.8500	57.1700	59.8500	+1.441%	6	322	+16.708%
2026-07-02	60.0000	60.0000	59.0000	59.0000	-3.830%	2	322	+18.390%
2026-06-30	62.0000	62.0000	60.1900	61.3500	+13.716%	9	322	+13.855%
2026-06-29	53.4500	53.9500	53.4500	53.9500	-2.652%	2	315	+29.472%
2026-06-26	55.3500	55.4200	55.1000	55.4200	-7.633%	5	315	+26.038%
2026-06-25	61.5400	62.4500	60.0000	60.0000	+11.111%	8	316	+16.417%
2026-06-24	55.2500	55.2500	53.5800	54.0000	-1.586%	3	311	+29.352%
2026-06-23	49.4000	55.4200	49.4000	54.8700	-6.684%	48	311	+27.301%
2026-06-22	59.5700	59.5700	58.8000	58.8000	+0.858%	3	284	+18.793%
2026-06-18	58.0000	58.3600	58.0000	58.3000	+12.766%	3	278	+19.811%
2026-06-17	47.7900	51.7000	47.7900	51.7000	+15.919%	16	278	+35.106%
2026-06-16	45.3700	46.1600	44.6000	44.6000	-7.277%	6	278	+56.614%
2026-06-15	49.8500	49.8500	48.1000	48.1000	-9.841%	6	276	+45.218%
2026-06-12	53.3500	53.3500	53.3500	53.3500	+1.813%	3	274	+30.928%
2026-06-11	50.9500	52.7500	50.9500	52.4000	+3.762%	3	271	+33.302%
2026-06-10	55.3000	55.3000	50.5000	50.5000	-11.497%	8	269	+38.317%
2026-06-09	54.0000	57.0600	54.0000	57.0600	+3.840%	7	266	+22.415%
2026-06-08	54.9500	54.9500	54.5000	54.9500	+16.865%	3	269	+27.116%
2026-06-05	49.3300	49.3300	47.0200	47.0200	-16.111%	13	269	+48.554%
2026-06-04	48.0500	56.0500	48.0500	56.0500	-8.788%	7	271	+24.621%
2026-06-03	61.4500	61.4500	61.4500	61.4500	-1.190%	1	273	+13.670%
2026-06-02	63.7200	63.7200	62.1000	62.1900	-5.270%	8	274	+12.317%
2026-06-01	64.3300	66.9000	64.3300	65.6500	+9.417%	6	272	+6.398%
2026-05-29	53.5000	66.5000	53.5000	60.0000	+24.481%	52	269	+16.417%
2026-05-28	47.2500	48.2000	47.2500	48.2000	+4.104%	2	269	+44.917%
2026-05-27	46.6800	46.6800	46.3000	46.3000	-1.489%	4	268	+50.864%
2026-05-26	44.5500	50.0000	44.5500	47.0000	+17.824%	19	270	+48.617%
2026-05-22	39.8900	39.8900	39.8900	39.8900	+10.193%	1	253	+75.107%
2026-05-21	36.2000	36.2000	36.2000	36.2000	+23.845%	6	253	+92.956%
2026-05-20	29.2300	29.2300	29.2300	29.2300	-2.077%	1	253	+138.967%
2026-05-19	27.8000	29.8500	27.8000	29.8500	-8.716%	10	247	+134.003%
2026-05-18	32.7000	32.7000	32.7000	32.7000	-9.544%	1	247	+113.609%
2026-05-15	35.2500	36.1500	34.9000	36.1500	-6.347%	6	247	+93.223%
2026-05-14	38.6000	38.6000	38.6000	38.6000	-3.741%	1	245	+80.959%
2026-05-13	41.1000	41.1000	40.1000	40.1000	-4.999%	3	245	+74.190%
2026-05-12	46.0000	46.0000	42.2100	42.2100	-15.428%	3	245	+65.482%
2026-05-11	50.0000	50.0000	49.9100	49.9100	+12.537%	2	245	+39.952%
2026-05-08	44.9500	44.9500	44.0500	44.3500	-3.587%	48	244	+57.497%
2026-05-07	50.0000	50.0000	46.0000	46.0000	-7.164%	2	200	+51.848%
2026-05-06	49.7000	49.7000	49.5500	49.5500	+13.908%	5	200	+40.969%
2026-05-04	43.8000	43.9000	43.5000	43.5000	-1.136%	3	197	+60.575%
2026-05-01	44.0000	44.0000	44.0000	44.0000	0.000%	3	196	+58.750%
2026-04-30	44.0000	44.0000	43.9900	44.0000	-10.660%	6	196	+58.750%
2026-04-27	48.0000	49.2500	47.0000	49.2500	+4.787%	24	196	+41.827%
2026-04-24	47.0000	47.0000	47.0000	47.0000	+3.297%	10	208	+48.617%
2026-04-23	47.0000	47.0000	45.5000	45.5000	-5.208%	53	201	+53.516%
2026-04-22	48.0000	48.0000	48.0000	48.0000	-4.000%	1	168	+45.521%
2026-04-20	48.2100	50.0000	48.2100	50.0000	-9.764%	2	168	+39.700%
2026-04-16	55.4100	55.4100	55.4100	55.4100	-3.298%	10	169	+26.060%
2026-04-13	49.0000	57.3000	49.0000	57.3000	+10.192%	30	169	+21.902%
2026-04-10	44.9000	52.0000	44.9000	52.0000	+19.954%	14	181	+34.327%
2026-04-09	43.3500	43.3500	43.3500	43.3500	-5.761%	2	179	+61.130%
2026-04-08	46.1500	46.1500	46.0000	46.0000	-11.060%	20	179	+51.848%
2026-04-06	51.7200	51.7200	51.7200	51.7200	-2.415%	4	169	+35.054%
2026-04-02	53.0000	53.0000	53.0000	53.0000	-10.759%	20	145	+31.792%
2026-03-30	59.3900	59.3900	59.3900	59.3900	-5.625%	1	145	+17.612%
2026-03-27	62.9300	62.9300	62.9300	62.9300	-7.251%	1	145	+10.996%
2026-03-23	67.0500	67.8500	66.8500	67.8500	+4.788%	5	145	+2.948%
2026-03-20	65.3000	65.3000	63.5500	64.7500	+17.727%	3	142	+7.876%
2026-03-17	53.0000	55.0000	53.0000	55.0000	-1.786%	40	142	+27.000%
2026-03-16	54.0000	56.0000	54.0000	56.0000	+3.608%	42	142	+24.732%
2026-03-13	53.0000	54.0500	53.0000	54.0500	-6.407%	24	143	+29.232%
2026-03-11	57.0000	58.8700	57.0000	57.7500	+1.458%	23	139	+20.952%
2026-03-10	55.0000	56.9200	54.5000	56.9200	+0.477%	25	146	+22.716%
2026-03-09	56.7500	56.7500	56.6500	56.6500	-4.950%	2	124	+23.301%
2026-03-06	60.0000	60.0000	59.6000	59.6000	-5.096%	11	123	+17.198%
2026-03-05	63.8600	65.2000	62.8000	62.8000	+9.599%	26	123	+11.226%
2026-03-04	57.3000	57.3000	57.3000	57.3000	+3.617%	10	120	+21.902%
2026-03-03	55.3000	55.3000	55.3000	55.3000	-0.540%	10	120	+26.311%
2026-03-02	55.5000	55.6000	55.5000	55.6000	-8.852%	2	110	+25.629%
2026-02-26	61.0000	61.0000	61.0000	61.0000	+1.498%	1	110	+14.508%
2026-02-24	60.4000	60.4000	60.1000	60.1000	-7.538%	2	110	+16.223%
2026-02-23	65.0000	65.0000	65.0000	65.0000	+10.638%	20	111	+7.462%
2026-02-19	58.7500	58.7500	58.7500	58.7500	+7.404%	1	131	+18.894%
2026-02-18	54.7600	54.7600	54.7000	54.7000	+3.559%	3	131	+27.697%
2026-02-17	52.8200	52.8200	52.8200	52.8200	+0.228%	20	129	+32.242%
2026-02-13	59.1500	59.1500	52.7000	52.7000	-9.247%	3	131	+32.543%
2026-02-12	59.3500	59.3500	58.0700	58.0700	-7.073%	6	131	+20.286%
2026-02-11	62.5000	62.5000	62.4900	62.4900	-8.774%	3	133	+11.778%
2026-02-10	68.5000	68.5000	68.5000	68.5000	+9.600%	1	136	+1.971%
2026-02-06	63.0000	63.0000	62.5000	62.5000	-3.101%	21	135	+11.760%
2026-02-05	62.0000	64.5000	62.0000	64.5000	-2.273%	43	115	+8.295%
2026-02-04	66.0000	66.0000	66.0000	66.0000	+1.118%	20	118	+5.833%
2026-02-03	63.0000	65.2700	63.0000	65.2700	-7.353%	22	138	+7.017%
2026-02-02	74.2500	74.2500	70.1500	70.4500	-0.775%	21	140	-0.852%
2026-01-28	68.0000	71.0000	68.0000	71.0000	+5.686%	18	137	-1.620%
2026-01-27	66.1300	67.1800	66.1300	67.1800	+5.762%	4	136	+3.974%
2026-01-26	63.0000	64.4300	62.2500	63.5200	-2.592%	9	134	+9.965%
2026-01-23	65.2100	65.2100	65.2100	65.2100	+1.510%	1	133	+7.115%
2026-01-21	69.6000	69.6000	64.2400	64.2400	-11.454%	4	134	+8.733%
2026-01-20	73.3500	73.3500	72.5500	72.5500	-2.748%	3	133	-3.722%
2026-01-16	74.6000	74.6000	74.6000	74.6000	-0.533%	1	131	-6.367%
2026-01-15	75.0000	75.0000	75.0000	75.0000	-3.846%	21	131	-6.867%
2026-01-14	78.0000	78.0000	78.0000	78.0000	-7.921%	1	127	-10.449%
2026-01-13	84.7100	84.7100	84.7100	84.7100	+3.066%	1	127	-17.542%
2026-01-12	82.1900	82.1900	82.1900	82.1900	-7.077%	1	126	-15.014%
2026-01-09	88.5000	88.5000	88.4500	88.4500	+2.825%	2	126	-21.029%
2026-01-08	87.5000	87.5000	86.0200	86.0200	-22.428%	2	126	-18.798%
2026-01-05	110.8900	110.8900	110.8900	110.8900	-5.222%	1	127	-37.010%
2025-12-30	116.9500	117.0000	116.9500	117.0000	+4.811%	2	127	-40.299%
2025-12-26	111.0000	111.7400	111.0000	111.6300	-0.375%	18	126	-37.427%
2025-12-24	113.4300	113.4300	112.0500	112.0500	-11.332%	6	122	-37.662%
2025-12-22	126.3700	126.3700	126.3700	126.3700	+17.915%	5	122	-44.726%
2025-12-05	107.1700	107.1700	107.1700	107.1700	+9.581%	10	122	-34.823%
2025-12-02	97.9100	97.9100	97.8000	97.8000	-10.685%	10	131	-28.579%
2025-11-25	109.5000	109.5000	109.5000	109.5000	-3.439%	1	121	-36.210%
2025-11-24	113.8500	113.8500	113.4000	113.4000	-3.325%	2	122	-38.404%
2025-11-19	117.3000	117.3000	117.3000	117.3000	+17.241%	20	120	-40.452%
2025-11-17	100.4500	100.4500	100.0500	100.0500	+2.196%	4	100	-30.185%
2025-11-14	97.9000	97.9000	97.9000	97.9000	-1.805%	12	97	-28.652%
2025-11-11	99.9500	99.9500	99.3500	99.7000	-1.947%	7	89	-29.940%
2025-11-06	97.3800	101.6800	97.3800	101.6800	+5.917%	2	88	-31.304%
2025-10-30	97.5000	97.5000	96.0000	96.0000	-2.041%	9	87	-27.240%
2025-10-29	98.0000	98.0000	98.0000	98.0000	+7.692%	1	84	-28.724%
2025-10-27	91.0000	91.0000	91.0000	91.0000	+2.825%	1	82	-23.242%
2025-10-22	88.6000	88.6000	88.5000	88.5000	-0.640%	2	82	-21.073%
2025-10-20	89.0700	89.0700	89.0700	89.0700	+13.726%	1	82	-21.579%
2025-10-15	77.4500	78.3200	77.4500	78.3200	-9.873%	2	81	-10.815%
2025-10-14	86.8500	86.9000	86.8500	86.9000	-6.820%	2	82	-19.620%
2025-10-03	96.9900	96.9900	93.2500	93.2600	+0.550%	12	82	-25.102%
2025-09-30	93.2500	93.2500	92.7500	92.7500	-7.343%	3	74	-24.690%
2025-09-29	100.1000	100.1000	100.1000	100.1000	+4.380%	1	71	-30.220%
2025-09-26	99.8200	99.8200	95.9000	95.9000	+8.607%	6	70	-27.164%
2025-09-25	88.9400	88.9400	88.3000	88.3000	+3.094%	4	66	-20.895%
2025-09-24	86.3000	86.3000	85.6500	85.6500	+2.969%	4	66	-18.447%
2025-09-23	83.1800	83.1800	83.1800	83.1800	-4.391%	1	65	-16.025%
2025-09-22	88.3000	88.3000	87.0000	87.0000	+3.868%	4	64	-19.713%
2025-09-19	83.7600	83.7600	83.7600	83.7600	+4.166%	10	61	-16.607%
2025-09-18	80.4100	80.4100	80.4100	80.4100	+1.978%	1	71	-13.133%
2025-09-17	80.1200	80.1200	78.8500	78.8500	-1.683%	12	70	-11.414%
2025-09-16	80.2000	80.2000	80.2000	80.2000	+1.648%	1	60	-12.905%
2025-09-15	77.5500	78.9000	77.5500	78.9000	+1.833%	11	60	-11.470%
2025-09-12	77.4800	77.4800	77.4800	77.4800	-1.299%	10	69	-9.848%
2025-09-11	81.0500	81.0500	78.5000	78.5000	-4.058%	6	59	-11.019%
2025-09-10	79.7400	81.8200	79.7400	81.8200	+9.546%	7	58	-14.630%
2025-09-09	75.3700	75.3700	74.6900	74.6900	-5.754%	2	58	-6.480%
2025-09-08	78.3100	79.2500	78.3100	79.2500	+2.483%	11	57	-11.861%
2025-09-05	80.0500	80.0500	77.3300	77.3300	-9.024%	11	57	-9.673%
2025-08-29	85.0000	85.0000	85.0000	85.0000	+0.082%	1	47	-17.824%
2025-08-28	86.1000	86.1000	84.9300	84.9300	+0.224%	2	47	-17.756%
2025-08-27	85.4300	85.7000	84.5200	84.7400	-5.824%	4	48	-17.571%
2025-08-26	89.9800	89.9800	89.9800	89.9800	+6.498%	1	48	-22.372%
2025-08-25	85.7100	85.7100	84.4900	84.4900	+3.263%	11	48	-17.327%
2025-08-22	80.7200	81.8200	80.7200	81.8200	+11.411%	11	49	-14.630%
2025-08-19	73.4400	73.4400	73.4400	73.4400	-2.158%	1	49	-4.888%
2025-08-07	75.5000	75.5000	75.0600	75.0600	-10.696%	2	50	-6.941%
2025-08-04	84.5000	84.5000	84.0500	84.0500	-2.889%	4	50	-16.895%
2025-08-01	86.5500	86.5500	86.5500	86.5500	-2.380%	1	49	-19.295%
2025-07-31	88.6700	88.6700	88.6600	88.6600	-1.214%	7	49	-21.216%
2025-07-28	89.7500	89.7500	89.7500	89.7500	-1.047%	1	52	-22.173%
2025-07-25	90.5000	90.7000	90.5000	90.7000	+4.481%	3	52	-22.988%
2025-07-23	86.8100	86.8100	86.8100	86.8100	+0.012%	6	51	-19.537%
2025-07-22	87.0900	87.0900	86.8000	86.8000	+1.107%	2	51	-19.528%
2025-07-18	86.1400	86.1400	85.8500	85.8500	-2.054%	2	52	-18.637%
2025-07-16	82.5000	87.6500	82.5000	87.6500	+12.329%	7	52	-20.308%
2025-07-10	78.0300	78.0300	78.0300	78.0300	-3.428%	1	49	-10.483%
2025-07-09	80.4500	80.8000	80.4500	80.8000	+2.838%	2	48	-13.552%
2025-07-07	80.9000	80.9000	78.5700	78.5700	-6.364%	12	49	-11.098%
2025-06-26	83.9100	83.9100	83.9100	83.9100	-3.552%	1	47	-16.756%
2025-06-20	87.0000	87.0000	87.0000	87.0000	+4.718%	2	47	-19.713%
2025-06-16	83.0800	83.0800	83.0800	83.0800	+6.037%	2	46	-15.924%
2025-06-09	78.3500	78.3500	78.3500	78.3500	-24.336%	1	46	-10.849%
2025-04-17	103.5500	103.5500	103.5500	103.5500	+9.612%	1	45	-32.545%
2025-04-14	94.4700	94.4700	94.4700	94.4700	-14.915%	1	45	-26.061%
2025-04-11	111.0300	111.0300	111.0300	111.0300	-2.580%	2	46	-37.089%
2025-04-10	113.9700	113.9700	113.9700	113.9700	+11.735%	1	45	-38.712%
2025-04-09	102.0000	102.0000	102.0000	102.0000	-18.400%	1	45	-31.520%
2025-04-04	107.0700	125.0000	107.0000	125.0000	+34.539%	242	46	-44.120%
2025-04-02	92.9100	92.9100	92.9100	92.9100	-4.463%	3	116	-24.820%
2025-04-01	97.2500	97.2500	97.2500	97.2500	-17.932%	3	116	-28.175%
2025-03-18	118.6500	118.6500	118.5000	118.5000	+4.039%	4	115	-41.055%
2025-03-17	113.9000	113.9000	113.9000	113.9000	-7.639%	1	111	-38.674%
2025-03-13	123.3200	123.3200	123.3200	123.3200	+13.669%	1	111	-43.359%
2025-03-10	107.6100	108.4900	107.6100	108.4900	+11.329%	3	111	-35.616%
2025-03-07	97.4500	97.4500	97.4500	97.4500	+62.417%	2	108	-28.322%
2025-02-11	60.0000	60.0000	60.0000	60.0000	-1.639%	2	107	+16.417%
2025-02-06	61.0000	61.0000	61.0000	61.0000	-5.500%	1	107	+14.508%
2025-02-05	64.5500	64.5500	64.5500	64.5500	-9.340%	1	107	+8.211%
2025-02-03	72.0000	72.0000	71.2000	71.2000	-23.826%	2	108	-1.896%
2025-01-17	93.4700	93.4700	93.4700	93.4700	-7.739%	2	109	-25.270%
2025-01-08	101.3100	101.3100	101.3100	101.3100	-9.504%	2	109	-31.053%
2025-01-02	111.9500	111.9500	111.9500	111.9500	+19.413%	1	109	-37.606%
2024-12-20	94.0900	94.0900	93.7500	93.7500	+5.396%	2	109	-25.493%
2024-12-09	87.8500	88.9500	87.8500	88.9500	+6.019%	6	108	-21.473%
2024-12-06	83.9000	83.9000	83.9000	83.9000	-9.785%	2	108	-16.746%
2024-11-27	91.9600	93.0000	91.9600	93.0000	-3.876%	2	107	-24.892%
2024-11-25	96.7500	96.7500	96.7500	96.7500	-0.586%	1	107	-27.804%
2024-11-22	94.2200	97.3200	94.2200	97.3200	-2.191%	10	106	-28.226%
2024-11-21	99.5000	99.5000	99.5000	99.5000	-7.009%	3	104	-29.799%
2024-11-14	107.0000	107.0000	107.0000	107.0000	-10.833%	100	104	-34.720%
2024-10-09	122.0000	122.0000	119.6500	120.0000	-5.512%	4	5	-41.792%
2024-09-16	125.0000	127.0000	125.0000	127.0000	0.000%	3	3	-45.000%