Dark

COST20270115P960
COST Jan 15 2027 960.00 Put (COST270115P00960000)
option OPRA

EOD

Jul 23, 2026

74.30+2.837%(+2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	74.3000	74.3000	74.3000	74.3000	+2.837%	1	176	0.000%
2026-07-21	72.2500	72.2500	72.2500	72.2500	+6.094%	1	176	+2.837%
2026-07-20	67.3500	68.1000	67.2500	68.1000	+0.147%	3	175	+9.104%
2026-07-17	69.0500	69.0500	67.8500	68.0000	+4.294%	21	176	+9.265%
2026-07-16	65.2000	65.2000	65.2000	65.2000	-12.869%	5	175	+13.957%
2026-07-13	74.8300	74.8300	74.8300	74.8300	+28.024%	1	175	-0.708%
2026-07-08	58.4500	58.4500	58.4500	58.4500	-8.097%	1	175	+27.117%
2026-07-07	59.9500	63.6000	59.9500	63.6000	-2.003%	5	174	+16.824%
2026-07-06	64.9000	64.9000	64.9000	64.9000	+0.309%	2	172	+14.484%
2026-07-02	64.7000	64.7000	64.7000	64.7000	-12.897%	2	175	+14.838%
2026-07-01	73.7200	74.2800	73.7200	74.2800	+29.634%	7	175	+0.027%
2026-06-29	57.3000	57.3000	57.3000	57.3000	-3.454%	1	172	+29.668%
2026-06-24	58.4500	59.3500	58.4500	59.3500	+1.801%	2	173	+25.190%
2026-06-17	54.7000	58.3000	54.7000	58.3000	+15.217%	9	173	+27.444%
2026-06-16	50.6000	50.6000	50.6000	50.6000	-6.296%	1	173	+46.838%
2026-06-15	56.8500	56.8500	54.0000	54.0000	-1.639%	8	172	+37.593%
2026-06-11	54.6000	55.2000	54.6000	54.9000	-6.505%	5	170	+35.337%
2026-06-10	59.6500	59.6500	58.7200	58.7200	-4.052%	6	169	+26.533%
2026-06-09	60.6500	61.2000	60.5500	61.2000	+2.805%	6	169	+21.405%
2026-06-08	59.5300	59.5300	59.5300	59.5300	+10.960%	1	168	+24.811%
2026-06-04	53.6500	53.6500	53.6500	53.6500	-14.692%	1	167	+38.490%
2026-06-03	62.8900	63.8500	62.8900	62.8900	-6.134%	5	167	+18.143%
2026-06-02	67.9000	68.5500	67.0000	67.0000	-7.164%	8	169	+10.896%
2026-06-01	74.0200	74.0200	72.1700	72.1700	+12.537%	3	170	+2.951%
2026-05-29	64.1300	64.1300	64.1300	64.1300	+24.888%	1	171	+15.858%
2026-05-26	51.3500	51.3500	51.3500	51.3500	+28.697%	2	170	+44.693%
2026-05-21	39.9000	39.9000	39.9000	39.9000	+20.909%	1	171	+86.216%
2026-05-20	30.8500	33.0000	30.8500	33.0000	-5.983%	12	171	+125.152%
2026-05-18	36.7300	36.8100	35.1000	35.1000	-8.091%	3	165	+111.681%
2026-05-15	37.9000	38.1900	37.8500	38.1900	-12.146%	44	165	+94.554%
2026-05-14	43.4700	43.4700	43.4700	43.4700	-6.112%	1	176	+70.922%
2026-05-12	48.9300	51.1000	46.3000	46.3000	-6.747%	7	174	+60.475%
2026-05-07	49.6500	49.6500	49.6500	49.6500	-7.109%	1	174	+49.648%
2026-05-06	53.5300	53.5300	53.4500	53.4500	+9.754%	2	175	+39.008%
2026-05-05	48.7000	48.7000	48.7000	48.7000	+3.178%	4	174	+52.567%
2026-05-04	46.6000	47.2000	46.6000	47.2000	-0.422%	5	174	+57.415%
2026-04-30	49.9400	50.5500	47.4000	47.4000	-4.435%	66	175	+56.751%
2026-04-23	49.0300	49.6000	49.0300	49.6000	-7.772%	2	185	+49.798%
2026-04-20	53.7800	53.7800	53.7800	53.7800	-7.244%	1	185	+38.155%
2026-04-17	57.9800	57.9800	57.9800	57.9800	-4.528%	10	186	+28.148%
2026-04-15	60.8200	60.8200	60.7300	60.7300	+6.919%	2	186	+22.345%
2026-04-13	56.8000	56.8000	56.8000	56.8000	+1.338%	1	186	+30.810%
2026-04-10	52.1800	56.0500	52.1800	56.0500	+2.431%	14	186	+32.560%
2026-04-07	56.2000	56.2000	54.7200	54.7200	-4.967%	3	176	+35.782%
2026-04-02	57.5800	57.5800	57.5800	57.5800	-3.793%	1	176	+29.038%
2026-03-30	59.8500	59.8500	59.8500	59.8500	-10.805%	10	176	+24.144%
2026-03-25	67.1000	67.1000	67.1000	67.1000	+10.872%	10	176	+10.730%
2026-03-18	60.5200	60.5200	60.5200	60.5200	+4.255%	1	176	+22.769%
2026-03-17	58.0500	58.0500	58.0500	58.0500	-3.072%	11	176	+27.993%
2026-03-10	59.7000	60.0500	59.7000	59.8900	-5.447%	18	172	+24.061%
2026-03-06	63.3000	63.3400	63.3000	63.3400	-8.016%	2	163	+17.303%
2026-03-05	68.8600	68.8600	68.8600	68.8600	+14.290%	1	163	+7.900%
2026-03-03	60.2500	60.2500	60.2500	60.2500	+2.553%	1	163	+23.320%
2026-03-02	58.7500	58.7500	58.7500	58.7500	-1.805%	10	164	+26.468%
2026-02-27	59.8300	59.8300	59.8300	59.8300	-6.267%	30	174	+24.185%
2026-02-25	63.9200	63.9200	63.8300	63.8300	-5.367%	43	174	+16.403%
2026-02-20	67.4500	67.4500	67.4500	67.4500	+8.441%	1	174	+10.156%
2026-02-19	62.2000	62.2000	62.2000	62.2000	-1.270%	1	173	+19.453%
2026-02-18	58.6900	63.0000	58.1300	63.0000	+11.307%	23	172	+17.937%
2026-02-13	62.3000	62.3000	56.6000	56.6000	-19.201%	2	174	+31.272%
2026-02-11	70.8000	70.8000	70.0500	70.0500	+0.719%	11	174	+6.067%
2026-02-10	68.0000	69.5500	68.0000	69.5500	+9.493%	3	184	+6.830%
2026-02-09	63.5200	63.5200	63.5200	63.5200	-2.949%	10	183	+16.971%
2026-02-06	65.3500	66.8400	65.3500	65.4500	-2.109%	10	173	+13.522%
2026-02-04	66.8800	66.8800	66.8600	66.8600	-3.382%	8	174	+11.128%
2026-02-03	72.5000	72.5000	69.2000	69.2000	-7.733%	4	174	+7.370%
2026-02-02	79.2800	79.2800	73.9400	75.0000	-2.153%	48	173	-0.933%
2026-01-28	73.6500	76.6500	73.6500	76.6500	+5.899%	9	153	-3.066%
2026-01-27	72.3000	72.4200	72.2500	72.3800	+7.869%	41	153	+2.653%
2026-01-26	66.6500	67.1000	66.6500	67.1000	-1.555%	12	144	+10.730%
2026-01-23	69.1200	69.2000	68.1600	68.1600	-4.671%	40	145	+9.008%
2026-01-22	72.5500	73.9000	71.1700	71.5000	+4.946%	22	129	+3.916%
2026-01-21	72.7300	72.7300	68.1200	68.1300	-12.654%	102	133	+9.056%
2026-01-20	78.0000	78.0000	78.0000	78.0000	-29.091%	2	127	-4.744%
2026-01-06	111.7000	111.9000	110.0000	110.0000	-10.967%	4	129	-32.455%
2025-12-30	123.4500	123.5500	123.4500	123.5500	+1.270%	2	130	-39.862%
2025-12-29	122.0000	122.0000	122.0000	122.0000	-4.561%	2	129	-39.098%
2025-12-17	127.8300	127.8300	127.8300	127.8300	-2.783%	1	127	-41.876%
2025-12-15	116.4500	131.4900	116.4500	131.4900	+13.061%	113	126	-43.494%
2025-12-12	123.1500	123.1500	116.3000	116.3000	+4.342%	11	215	-36.113%
2025-12-05	111.5000	111.5000	111.4600	111.4600	-1.737%	20	225	-33.339%
2025-12-04	113.4300	113.4300	113.4300	113.4300	+9.700%	1	225	-34.497%
2025-12-02	103.4000	103.4000	103.3000	103.4000	-10.056%	4	225	-28.143%
2025-11-18	114.9600	114.9600	114.9600	114.9600	+23.454%	82	217	-35.369%
2025-11-05	93.1200	93.1200	93.1200	93.1200	-1.564%	1	143	-20.210%
2025-11-04	94.6000	94.6000	94.6000	94.6000	-6.337%	1	143	-21.459%
2025-10-30	101.4500	101.4500	100.8800	101.0000	+2.736%	11	145	-26.436%
2025-10-28	98.3400	98.3400	98.3100	98.3100	+11.210%	2	137	-24.423%
2025-10-14	90.4500	90.4500	88.4000	88.4000	-13.461%	4	135	-15.950%
2025-10-06	102.1500	102.1500	102.1500	102.1500	+3.391%	5	133	-27.264%
2025-10-01	101.2500	101.7500	98.8000	98.8000	-4.541%	22	128	-24.798%
2025-09-29	103.5000	103.5000	103.5000	103.5000	+13.239%	1	111	-28.213%
2025-09-24	91.6500	91.6500	91.4000	91.4000	+0.110%	2	111	-18.709%
2025-09-22	91.3000	91.3000	91.3000	91.3000	+4.943%	2	111	-18.620%
2025-09-19	88.0000	88.0000	87.0000	87.0000	+5.263%	5	110	-14.598%
2025-09-15	81.7500	82.8500	81.3000	82.6500	+2.671%	5	110	-10.103%
2025-09-12	81.2800	81.2800	80.5000	80.5000	-2.483%	2	108	-7.702%
2025-09-11	82.6300	82.6300	82.5500	82.5500	-1.090%	3	108	-9.994%
2025-09-10	82.2600	83.6800	82.2600	83.4600	+6.685%	4	110	-10.975%
2025-09-09	81.4300	81.4300	78.2300	78.2300	-4.888%	5	109	-5.024%
2025-09-05	82.3000	82.3000	82.2500	82.2500	-10.119%	6	110	-9.666%
2025-09-03	91.5100	91.5100	91.5100	91.5100	+2.337%	10	107	-18.807%
2025-08-25	89.4200	89.4200	89.4200	89.4200	+4.013%	1	97	-16.909%
2025-08-22	85.7200	85.9700	85.7200	85.9700	+5.459%	2	97	-13.575%
2025-08-21	81.5200	81.5200	81.5200	81.5200	+0.679%	1	95	-8.857%
2025-08-13	80.9700	80.9700	80.9700	80.9700	-9.226%	1	95	-8.238%
2025-08-01	89.2000	89.2000	89.2000	89.2000	-1.054%	1	95	-16.704%
2025-07-18	90.1500	90.1500	90.1500	90.1500	-1.904%	1	96	-17.582%
2025-07-17	91.9000	91.9000	91.9000	91.9000	+3.924%	1	96	-19.151%
2025-07-16	88.4300	88.4300	88.4300	88.4300	+5.274%	1	95	-15.979%
2025-07-07	84.0000	84.0000	84.0000	84.0000	-3.226%	1	94	-11.548%
2025-06-16	86.8000	86.8000	86.8000	86.8000	+7.907%	1	94	-14.401%
2025-06-05	80.4400	80.4400	80.4400	80.4400	+10.723%	10	94	-7.633%
2025-06-04	72.6500	72.6500	72.6500	72.6500	-5.206%	1	83	+2.271%
2025-05-30	76.6400	76.6400	76.6400	76.6400	-11.214%	20	83	-3.053%
2025-05-29	86.4400	86.4400	86.3200	86.3200	-24.939%	10	83	-13.925%
2025-04-21	111.0000	115.0000	111.0000	115.0000	+11.650%	2	76	-35.391%
2025-04-14	103.0000	103.0000	103.0000	103.0000	-5.936%	1	78	-27.864%
2025-04-11	109.5000	109.5000	109.5000	109.5000	-1.351%	2	77	-32.146%
2025-04-10	115.2000	115.2000	109.7500	111.0000	+1.835%	3	76	-33.063%
2025-04-09	109.0000	109.0000	109.0000	109.0000	-7.139%	1	77	-31.835%
2025-04-08	117.3800	117.3800	117.3800	117.3800	+18.566%	1	76	-36.701%
2025-04-03	97.5000	99.0000	97.5000	99.0000	+5.701%	75	75	-24.949%
2025-04-02	97.1400	97.1400	93.6600	93.6600	-21.950%	6	12	-20.671%
2025-03-20	120.0000	120.0000	120.0000	120.0000	+76.471%	1	12	-38.083%
2025-02-20	68.0000	68.0000	68.0000	68.0000	+12.304%	1	13	+9.265%
2025-02-13	60.5500	60.5500	60.5500	60.5500	-13.153%	1	12	+22.709%
2025-02-05	69.7200	69.7200	69.7200	69.7200	-14.443%	4	12	+6.569%
2025-01-30	81.4900	81.4900	81.4900	81.4900	-16.847%	1	16	-8.823%
2025-01-17	98.0000	98.0000	98.0000	98.0000	-9.175%	2	16	-24.184%
2025-01-15	107.9000	107.9000	107.9000	107.9000	-2.238%	2	16	-31.140%
2024-12-31	110.3700	110.3700	110.3700	110.3700	+13.901%	2	12	-32.681%
2024-12-26	96.9000	96.9000	96.9000	96.9000	-3.293%	1	12	-23.323%
2024-12-23	100.4900	100.4900	100.2000	100.2000	+11.631%	4	11	-25.848%
2024-12-17	89.7600	89.7600	89.7600	89.7600	+3.232%	1	7	-17.224%
2024-12-13	85.7000	86.9500	85.7000	86.9500	-10.619%	4	6	-14.549%
2024-11-29	97.2800	97.2800	97.2800	97.2800	+0.735%	2	5	-23.623%
2024-11-27	96.5700	96.5700	96.5700	96.5700	-4.234%	1	3	-23.061%
2024-11-22	99.2000	100.8400	97.1000	100.8400	-24.180%	18	3	-26.319%
2024-10-30	133.0000	133.0000	133.0000	133.0000	+1.233%	2	2	-44.135%
2024-10-22	131.3400	131.3800	131.3400	131.3800	0.000%	2	2	-43.446%