Dark

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

EOD

Sep 8, 2026

68.30+8.413%(+5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	68.3000	68.3000	68.3000	68.3000	+8.413%	1	349	0.000%
2026-09-04	63.0000	63.0000	63.0000	63.0000	+10.275%	1	349	+8.413%
2026-09-03	57.1300	57.1300	57.1300	57.1300	-3.983%	10	349	+19.552%
2026-09-02	59.3600	60.9500	59.3600	59.5000	+21.926%	4	349	+14.790%
2026-09-01	48.8000	48.8000	48.8000	48.8000	-3.748%	1	349	+39.959%
2026-08-31	49.2500	50.7000	49.1500	50.7000	+5.515%	6	348	+34.714%
2026-08-28	48.2900	48.2900	48.0500	48.0500	-11.347%	2	345	+42.144%
2026-08-27	54.2000	54.2000	54.2000	54.2000	+22.210%	1	345	+26.015%
2026-08-26	45.8000	45.8000	44.3500	44.3500	+2.189%	46	344	+54.002%
2026-08-25	42.6000	43.4000	42.6000	43.4000	-18.635%	2	333	+57.373%
2026-08-21	53.0000	53.3400	53.0000	53.3400	-7.971%	2	332	+28.046%
2026-08-20	53.7000	57.9600	53.6000	57.9600	+43.111%	15	332	+17.840%
2026-08-19	40.5000	40.5000	40.5000	40.5000	-5.174%	1	332	+68.642%
2026-08-18	42.7100	42.7100	42.7100	42.7100	-6.276%	1	332	+59.916%
2026-08-14	46.7500	46.7500	45.5700	45.5700	-8.951%	3	332	+49.879%
2026-08-13	50.0500	50.0500	50.0500	50.0500	-3.248%	2	335	+36.464%
2026-08-12	53.4500	53.4700	51.7300	51.7300	-7.954%	9	335	+32.032%
2026-08-11	56.9500	56.9500	56.2000	56.2000	+1.444%	2	334	+21.530%
2026-08-10	56.6900	56.6900	53.2700	55.4000	0.000%	4	334	+23.285%
2026-08-07	55.7500	57.1000	55.4000	55.4000	-1.054%	38	335	+23.285%
2026-08-06	55.8000	55.9900	55.8000	55.9900	-3.549%	3	318	+21.986%
2026-08-04	60.4200	60.4200	57.8200	58.0500	+7.202%	6	315	+17.657%
2026-08-03	48.2900	54.1500	48.2900	54.1500	+0.278%	4	316	+26.131%
2026-07-31	54.0000	54.0000	54.0000	54.0000	+1.029%	1	318	+26.481%
2026-07-30	52.0500	53.4500	52.0500	53.4500	+17.628%	28	317	+27.783%
2026-07-29	46.6000	46.6000	45.4400	45.4400	+6.492%	6	325	+50.308%
2026-07-28	41.9800	42.6700	41.8200	42.6700	-21.302%	19	322	+60.066%
2026-07-27	54.0500	55.5000	53.7200	54.2200	-13.868%	6	324	+25.968%
2026-07-24	64.0800	64.0800	62.9500	62.9500	-9.878%	2	321	+8.499%
2026-07-22	70.0000	70.0000	69.8500	69.8500	+3.451%	2	322	-2.219%
2026-07-21	67.5200	67.5200	67.5200	67.5200	+3.957%	3	320	+1.155%
2026-07-17	64.5500	64.9500	64.5500	64.9500	+6.668%	2	322	+5.158%
2026-07-16	62.4000	62.4000	60.8900	60.8900	-10.456%	3	323	+12.169%
2026-07-13	69.6100	69.6100	68.0000	68.0000	-10.290%	3	324	+0.441%
2026-07-09	72.4500	75.8000	72.4500	75.8000	+35.575%	7	323	-9.894%
2026-07-08	54.0500	55.9100	53.9500	55.9100	-3.437%	5	323	+22.161%
2026-07-07	52.4800	57.9000	52.4800	57.9000	-3.258%	6	321	+17.962%
2026-07-06	57.1700	59.8500	57.1700	59.8500	+1.441%	6	322	+14.119%
2026-07-02	60.0000	60.0000	59.0000	59.0000	-3.830%	2	322	+15.763%
2026-06-30	62.0000	62.0000	60.1900	61.3500	+13.716%	9	322	+11.328%
2026-06-29	53.4500	53.9500	53.4500	53.9500	-2.652%	2	315	+26.599%
2026-06-26	55.3500	55.4200	55.1000	55.4200	-7.633%	5	315	+23.241%
2026-06-25	61.5400	62.4500	60.0000	60.0000	+11.111%	8	316	+13.833%
2026-06-24	55.2500	55.2500	53.5800	54.0000	-1.586%	3	311	+26.481%
2026-06-23	49.4000	55.4200	49.4000	54.8700	-6.684%	48	311	+24.476%
2026-06-22	59.5700	59.5700	58.8000	58.8000	+0.858%	3	284	+16.156%
2026-06-18	58.0000	58.3600	58.0000	58.3000	+12.766%	3	278	+17.153%
2026-06-17	47.7900	51.7000	47.7900	51.7000	+15.919%	16	278	+32.108%
2026-06-16	45.3700	46.1600	44.6000	44.6000	-7.277%	6	278	+53.139%
2026-06-15	49.8500	49.8500	48.1000	48.1000	-9.841%	6	276	+41.996%
2026-06-12	53.3500	53.3500	53.3500	53.3500	+1.813%	3	274	+28.022%
2026-06-11	50.9500	52.7500	50.9500	52.4000	+3.762%	3	271	+30.344%
2026-06-10	55.3000	55.3000	50.5000	50.5000	-11.497%	8	269	+35.248%
2026-06-09	54.0000	57.0600	54.0000	57.0600	+3.840%	7	266	+19.699%
2026-06-08	54.9500	54.9500	54.5000	54.9500	+16.865%	3	269	+24.295%
2026-06-05	49.3300	49.3300	47.0200	47.0200	-16.111%	13	269	+45.257%
2026-06-04	48.0500	56.0500	48.0500	56.0500	-8.788%	7	271	+21.855%
2026-06-03	61.4500	61.4500	61.4500	61.4500	-1.190%	1	273	+11.147%
2026-06-02	63.7200	63.7200	62.1000	62.1900	-5.270%	8	274	+9.825%
2026-06-01	64.3300	66.9000	64.3300	65.6500	+9.417%	6	272	+4.037%
2026-05-29	53.5000	66.5000	53.5000	60.0000	+24.481%	52	269	+13.833%
2026-05-28	47.2500	48.2000	47.2500	48.2000	+4.104%	2	269	+41.701%
2026-05-27	46.6800	46.6800	46.3000	46.3000	-1.489%	4	268	+47.516%
2026-05-26	44.5500	50.0000	44.5500	47.0000	+17.824%	19	270	+45.319%
2026-05-22	39.8900	39.8900	39.8900	39.8900	+10.193%	1	253	+71.221%
2026-05-21	36.2000	36.2000	36.2000	36.2000	+23.845%	6	253	+88.674%
2026-05-20	29.2300	29.2300	29.2300	29.2300	-2.077%	1	253	+133.664%
2026-05-19	27.8000	29.8500	27.8000	29.8500	-8.716%	10	247	+128.811%
2026-05-18	32.7000	32.7000	32.7000	32.7000	-9.544%	1	247	+108.869%
2026-05-15	35.2500	36.1500	34.9000	36.1500	-6.347%	6	247	+88.935%
2026-05-14	38.6000	38.6000	38.6000	38.6000	-3.741%	1	245	+76.943%
2026-05-13	41.1000	41.1000	40.1000	40.1000	-4.999%	3	245	+70.324%
2026-05-12	46.0000	46.0000	42.2100	42.2100	-15.428%	3	245	+61.810%
2026-05-11	50.0000	50.0000	49.9100	49.9100	+12.537%	2	245	+36.846%
2026-05-08	44.9500	44.9500	44.0500	44.3500	-3.587%	48	244	+54.002%
2026-05-07	50.0000	50.0000	46.0000	46.0000	-7.164%	2	200	+48.478%
2026-05-06	49.7000	49.7000	49.5500	49.5500	+13.908%	5	200	+37.841%
2026-05-04	43.8000	43.9000	43.5000	43.5000	-1.136%	3	197	+57.011%
2026-05-01	44.0000	44.0000	44.0000	44.0000	0.000%	3	196	+55.227%
2026-04-30	44.0000	44.0000	43.9900	44.0000	-10.660%	6	196	+55.227%
2026-04-27	48.0000	49.2500	47.0000	49.2500	+4.787%	24	196	+38.680%
2026-04-24	47.0000	47.0000	47.0000	47.0000	+3.297%	10	208	+45.319%
2026-04-23	47.0000	47.0000	45.5000	45.5000	-5.208%	53	201	+50.110%
2026-04-22	48.0000	48.0000	48.0000	48.0000	-4.000%	1	168	+42.292%
2026-04-20	48.2100	50.0000	48.2100	50.0000	-9.764%	2	168	+36.600%
2026-04-16	55.4100	55.4100	55.4100	55.4100	-3.298%	10	169	+23.263%
2026-04-13	49.0000	57.3000	49.0000	57.3000	+10.192%	30	169	+19.197%
2026-04-10	44.9000	52.0000	44.9000	52.0000	+19.954%	14	181	+31.346%
2026-04-09	43.3500	43.3500	43.3500	43.3500	-5.761%	2	179	+57.555%
2026-04-08	46.1500	46.1500	46.0000	46.0000	-11.060%	20	179	+48.478%
2026-04-06	51.7200	51.7200	51.7200	51.7200	-2.415%	4	169	+32.057%
2026-04-02	53.0000	53.0000	53.0000	53.0000	-10.759%	20	145	+28.868%
2026-03-30	59.3900	59.3900	59.3900	59.3900	-5.625%	1	145	+15.003%
2026-03-27	62.9300	62.9300	62.9300	62.9300	-7.251%	1	145	+8.533%
2026-03-23	67.0500	67.8500	66.8500	67.8500	+4.788%	5	145	+0.663%
2026-03-20	65.3000	65.3000	63.5500	64.7500	+17.727%	3	142	+5.483%
2026-03-17	53.0000	55.0000	53.0000	55.0000	-1.786%	40	142	+24.182%
2026-03-16	54.0000	56.0000	54.0000	56.0000	+3.608%	42	142	+21.964%
2026-03-13	53.0000	54.0500	53.0000	54.0500	-6.407%	24	143	+26.364%
2026-03-11	57.0000	58.8700	57.0000	57.7500	+1.458%	23	139	+18.268%
2026-03-10	55.0000	56.9200	54.5000	56.9200	+0.477%	25	146	+19.993%
2026-03-09	56.7500	56.7500	56.6500	56.6500	-4.950%	2	124	+20.565%
2026-03-06	60.0000	60.0000	59.6000	59.6000	-5.096%	11	123	+14.597%
2026-03-05	63.8600	65.2000	62.8000	62.8000	+9.599%	26	123	+8.758%
2026-03-04	57.3000	57.3000	57.3000	57.3000	+3.617%	10	120	+19.197%
2026-03-03	55.3000	55.3000	55.3000	55.3000	-0.540%	10	120	+23.508%
2026-03-02	55.5000	55.6000	55.5000	55.6000	-8.852%	2	110	+22.842%
2026-02-26	61.0000	61.0000	61.0000	61.0000	+1.498%	1	110	+11.967%
2026-02-24	60.4000	60.4000	60.1000	60.1000	-7.538%	2	110	+13.644%
2026-02-23	65.0000	65.0000	65.0000	65.0000	+10.638%	20	111	+5.077%
2026-02-19	58.7500	58.7500	58.7500	58.7500	+7.404%	1	131	+16.255%
2026-02-18	54.7600	54.7600	54.7000	54.7000	+3.559%	3	131	+24.863%
2026-02-17	52.8200	52.8200	52.8200	52.8200	+0.228%	20	129	+29.307%
2026-02-13	59.1500	59.1500	52.7000	52.7000	-9.247%	3	131	+29.602%
2026-02-12	59.3500	59.3500	58.0700	58.0700	-7.073%	6	131	+17.617%
2026-02-11	62.5000	62.5000	62.4900	62.4900	-8.774%	3	133	+9.297%
2026-02-10	68.5000	68.5000	68.5000	68.5000	+9.600%	1	136	-0.292%
2026-02-06	63.0000	63.0000	62.5000	62.5000	-3.101%	21	135	+9.280%
2026-02-05	62.0000	64.5000	62.0000	64.5000	-2.273%	43	115	+5.891%
2026-02-04	66.0000	66.0000	66.0000	66.0000	+1.118%	20	118	+3.485%
2026-02-03	63.0000	65.2700	63.0000	65.2700	-7.353%	22	138	+4.642%
2026-02-02	74.2500	74.2500	70.1500	70.4500	-0.775%	21	140	-3.052%
2026-01-28	68.0000	71.0000	68.0000	71.0000	+5.686%	18	137	-3.803%
2026-01-27	66.1300	67.1800	66.1300	67.1800	+5.762%	4	136	+1.667%
2026-01-26	63.0000	64.4300	62.2500	63.5200	-2.592%	9	134	+7.525%
2026-01-23	65.2100	65.2100	65.2100	65.2100	+1.510%	1	133	+4.739%
2026-01-21	69.6000	69.6000	64.2400	64.2400	-11.454%	4	134	+6.320%
2026-01-20	73.3500	73.3500	72.5500	72.5500	-2.748%	3	133	-5.858%
2026-01-16	74.6000	74.6000	74.6000	74.6000	-0.533%	1	131	-8.445%
2026-01-15	75.0000	75.0000	75.0000	75.0000	-3.846%	21	131	-8.933%
2026-01-14	78.0000	78.0000	78.0000	78.0000	-7.921%	1	127	-12.436%
2026-01-13	84.7100	84.7100	84.7100	84.7100	+3.066%	1	127	-19.372%
2026-01-12	82.1900	82.1900	82.1900	82.1900	-7.077%	1	126	-16.900%
2026-01-09	88.5000	88.5000	88.4500	88.4500	+2.825%	2	126	-22.781%
2026-01-08	87.5000	87.5000	86.0200	86.0200	-22.428%	2	126	-20.600%
2026-01-05	110.8900	110.8900	110.8900	110.8900	-5.222%	1	127	-38.407%
2025-12-30	116.9500	117.0000	116.9500	117.0000	+4.811%	2	127	-41.624%
2025-12-26	111.0000	111.7400	111.0000	111.6300	-0.375%	18	126	-38.816%
2025-12-24	113.4300	113.4300	112.0500	112.0500	-11.332%	6	122	-39.045%
2025-12-22	126.3700	126.3700	126.3700	126.3700	+17.915%	5	122	-45.952%
2025-12-05	107.1700	107.1700	107.1700	107.1700	+9.581%	10	122	-36.269%
2025-12-02	97.9100	97.9100	97.8000	97.8000	-10.685%	10	131	-30.164%
2025-11-25	109.5000	109.5000	109.5000	109.5000	-3.439%	1	121	-37.626%
2025-11-24	113.8500	113.8500	113.4000	113.4000	-3.325%	2	122	-39.771%
2025-11-19	117.3000	117.3000	117.3000	117.3000	+17.241%	20	120	-41.773%
2025-11-17	100.4500	100.4500	100.0500	100.0500	+2.196%	4	100	-31.734%
2025-11-14	97.9000	97.9000	97.9000	97.9000	-1.805%	12	97	-30.235%
2025-11-11	99.9500	99.9500	99.3500	99.7000	-1.947%	7	89	-31.494%
2025-11-06	97.3800	101.6800	97.3800	101.6800	+5.917%	2	88	-32.828%
2025-10-30	97.5000	97.5000	96.0000	96.0000	-2.041%	9	87	-28.854%
2025-10-29	98.0000	98.0000	98.0000	98.0000	+7.692%	1	84	-30.306%
2025-10-27	91.0000	91.0000	91.0000	91.0000	+2.825%	1	82	-24.945%
2025-10-22	88.6000	88.6000	88.5000	88.5000	-0.640%	2	82	-22.825%
2025-10-20	89.0700	89.0700	89.0700	89.0700	+13.726%	1	82	-23.319%
2025-10-15	77.4500	78.3200	77.4500	78.3200	-9.873%	2	81	-12.794%
2025-10-14	86.8500	86.9000	86.8500	86.9000	-6.820%	2	82	-21.404%
2025-10-03	96.9900	96.9900	93.2500	93.2600	+0.550%	12	82	-26.764%
2025-09-30	93.2500	93.2500	92.7500	92.7500	-7.343%	3	74	-26.361%
2025-09-29	100.1000	100.1000	100.1000	100.1000	+4.380%	1	71	-31.768%
2025-09-26	99.8200	99.8200	95.9000	95.9000	+8.607%	6	70	-28.780%
2025-09-25	88.9400	88.9400	88.3000	88.3000	+3.094%	4	66	-22.650%
2025-09-24	86.3000	86.3000	85.6500	85.6500	+2.969%	4	66	-20.257%
2025-09-23	83.1800	83.1800	83.1800	83.1800	-4.391%	1	65	-17.889%
2025-09-22	88.3000	88.3000	87.0000	87.0000	+3.868%	4	64	-21.494%
2025-09-19	83.7600	83.7600	83.7600	83.7600	+4.166%	10	61	-18.457%
2025-09-18	80.4100	80.4100	80.4100	80.4100	+1.978%	1	71	-15.060%
2025-09-17	80.1200	80.1200	78.8500	78.8500	-1.683%	12	70	-13.380%
2025-09-16	80.2000	80.2000	80.2000	80.2000	+1.648%	1	60	-14.838%
2025-09-15	77.5500	78.9000	77.5500	78.9000	+1.833%	11	60	-13.435%
2025-09-12	77.4800	77.4800	77.4800	77.4800	-1.299%	10	69	-11.848%
2025-09-11	81.0500	81.0500	78.5000	78.5000	-4.058%	6	59	-12.994%
2025-09-10	79.7400	81.8200	79.7400	81.8200	+9.546%	7	58	-16.524%
2025-09-09	75.3700	75.3700	74.6900	74.6900	-5.754%	2	58	-8.555%
2025-09-08	78.3100	79.2500	78.3100	79.2500	+2.483%	11	57	-13.817%
2025-09-05	80.0500	80.0500	77.3300	77.3300	-9.024%	11	57	-11.677%
2025-08-29	85.0000	85.0000	85.0000	85.0000	+0.082%	1	47	-19.647%
2025-08-28	86.1000	86.1000	84.9300	84.9300	+0.224%	2	47	-19.581%
2025-08-27	85.4300	85.7000	84.5200	84.7400	-5.824%	4	48	-19.401%
2025-08-26	89.9800	89.9800	89.9800	89.9800	+6.498%	1	48	-24.094%
2025-08-25	85.7100	85.7100	84.4900	84.4900	+3.263%	11	48	-19.162%
2025-08-22	80.7200	81.8200	80.7200	81.8200	+11.411%	11	49	-16.524%
2025-08-19	73.4400	73.4400	73.4400	73.4400	-2.158%	1	49	-6.999%
2025-08-07	75.5000	75.5000	75.0600	75.0600	-10.696%	2	50	-9.006%
2025-08-04	84.5000	84.5000	84.0500	84.0500	-2.889%	4	50	-18.739%
2025-08-01	86.5500	86.5500	86.5500	86.5500	-2.380%	1	49	-21.086%
2025-07-31	88.6700	88.6700	88.6600	88.6600	-1.214%	7	49	-22.964%
2025-07-28	89.7500	89.7500	89.7500	89.7500	-1.047%	1	52	-23.900%
2025-07-25	90.5000	90.7000	90.5000	90.7000	+4.481%	3	52	-24.697%
2025-07-23	86.8100	86.8100	86.8100	86.8100	+0.012%	6	51	-21.322%
2025-07-22	87.0900	87.0900	86.8000	86.8000	+1.107%	2	51	-21.313%
2025-07-18	86.1400	86.1400	85.8500	85.8500	-2.054%	2	52	-20.443%
2025-07-16	82.5000	87.6500	82.5000	87.6500	+12.329%	7	52	-22.076%
2025-07-10	78.0300	78.0300	78.0300	78.0300	-3.428%	1	49	-12.470%
2025-07-09	80.4500	80.8000	80.4500	80.8000	+2.838%	2	48	-15.470%
2025-07-07	80.9000	80.9000	78.5700	78.5700	-6.364%	12	49	-13.071%
2025-06-26	83.9100	83.9100	83.9100	83.9100	-3.552%	1	47	-18.603%
2025-06-20	87.0000	87.0000	87.0000	87.0000	+4.718%	2	47	-21.494%
2025-06-16	83.0800	83.0800	83.0800	83.0800	+6.037%	2	46	-17.790%
2025-06-09	78.3500	78.3500	78.3500	78.3500	-24.336%	1	46	-12.827%
2025-04-17	103.5500	103.5500	103.5500	103.5500	+9.612%	1	45	-34.042%
2025-04-14	94.4700	94.4700	94.4700	94.4700	-14.915%	1	45	-27.702%
2025-04-11	111.0300	111.0300	111.0300	111.0300	-2.580%	2	46	-38.485%
2025-04-10	113.9700	113.9700	113.9700	113.9700	+11.735%	1	45	-40.072%
2025-04-09	102.0000	102.0000	102.0000	102.0000	-18.400%	1	45	-33.039%
2025-04-04	107.0700	125.0000	107.0000	125.0000	+34.539%	242	46	-45.360%
2025-04-02	92.9100	92.9100	92.9100	92.9100	-4.463%	3	116	-26.488%
2025-04-01	97.2500	97.2500	97.2500	97.2500	-17.932%	3	116	-29.769%
2025-03-18	118.6500	118.6500	118.5000	118.5000	+4.039%	4	115	-42.363%
2025-03-17	113.9000	113.9000	113.9000	113.9000	-7.639%	1	111	-40.035%
2025-03-13	123.3200	123.3200	123.3200	123.3200	+13.669%	1	111	-44.616%
2025-03-10	107.6100	108.4900	107.6100	108.4900	+11.329%	3	111	-37.045%
2025-03-07	97.4500	97.4500	97.4500	97.4500	+62.417%	2	108	-29.913%
2025-02-11	60.0000	60.0000	60.0000	60.0000	-1.639%	2	107	+13.833%
2025-02-06	61.0000	61.0000	61.0000	61.0000	-5.500%	1	107	+11.967%
2025-02-05	64.5500	64.5500	64.5500	64.5500	-9.340%	1	107	+5.809%
2025-02-03	72.0000	72.0000	71.2000	71.2000	-23.826%	2	108	-4.073%
2025-01-17	93.4700	93.4700	93.4700	93.4700	-7.739%	2	109	-26.928%
2025-01-08	101.3100	101.3100	101.3100	101.3100	-9.504%	2	109	-32.583%
2025-01-02	111.9500	111.9500	111.9500	111.9500	+19.413%	1	109	-38.991%
2024-12-20	94.0900	94.0900	93.7500	93.7500	+5.396%	2	109	-27.147%
2024-12-09	87.8500	88.9500	87.8500	88.9500	+6.019%	6	108	-23.215%
2024-12-06	83.9000	83.9000	83.9000	83.9000	-9.785%	2	108	-18.594%
2024-11-27	91.9600	93.0000	91.9600	93.0000	-3.876%	2	107	-26.559%
2024-11-25	96.7500	96.7500	96.7500	96.7500	-0.586%	1	107	-29.406%
2024-11-22	94.2200	97.3200	94.2200	97.3200	-2.191%	10	106	-29.819%
2024-11-21	99.5000	99.5000	99.5000	99.5000	-7.009%	3	104	-31.357%
2024-11-14	107.0000	107.0000	107.0000	107.0000	-10.833%	100	104	-36.168%
2024-10-09	122.0000	122.0000	119.6500	120.0000	-5.512%	4	5	-43.083%
2024-09-16	125.0000	127.0000	125.0000	127.0000	0.000%	3	3	-46.220%