Dark

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

EOD

Sep 10, 2026

74.74+13.242%(+8.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	74.7400	74.7400	74.7400	74.7400	+13.242%	1	190	0.000%
2026-09-04	66.0000	66.0000	66.0000	66.0000	+2.644%	2	188	+13.242%
2026-09-03	67.8100	67.8100	62.7900	64.3000	+2.389%	6	188	+16.236%
2026-09-02	62.8000	62.8000	62.8000	62.8000	+15.974%	2	186	+19.013%
2026-09-01	54.1500	54.1500	54.1500	54.1500	+0.278%	1	184	+38.024%
2026-08-28	54.0100	54.5500	52.6500	54.0000	-6.169%	9	184	+38.407%
2026-08-27	56.2000	57.5500	55.7300	57.5500	+17.521%	8	186	+29.870%
2026-08-26	49.5000	50.0000	48.6500	48.9700	+3.312%	6	181	+52.624%
2026-08-25	47.9000	48.1000	47.2500	47.4000	-2.167%	16	180	+57.679%
2026-08-24	48.6000	48.6000	48.4500	48.4500	-22.542%	2	172	+54.262%
2026-08-20	59.1500	62.7000	58.8000	62.5500	+32.521%	15	172	+19.488%
2026-08-19	43.6500	47.2000	43.6500	47.2000	-21.660%	3	176	+58.347%
2026-08-11	63.1500	63.1500	60.2500	60.2500	+0.417%	3	177	+24.050%
2026-08-10	60.0000	60.0000	60.0000	60.0000	-1.559%	1	174	+24.567%
2026-08-07	64.7700	64.7700	60.7500	60.9500	+5.050%	6	174	+22.625%
2026-08-06	53.2700	58.0200	53.1400	58.0200	-8.341%	3	174	+28.818%
2026-08-05	63.3000	63.3000	63.3000	63.3000	-0.158%	6	172	+18.073%
2026-08-04	63.4000	63.4000	63.4000	63.4000	+7.185%	1	176	+17.886%
2026-08-03	59.1500	59.1500	59.1500	59.1500	+3.681%	1	176	+26.357%
2026-07-30	57.2000	57.2000	57.0500	57.0500	-21.956%	2	177	+31.008%
2026-07-24	73.1000	73.1000	73.1000	73.1000	-1.615%	1	176	+2.244%
2026-07-23	74.3000	74.3000	74.3000	74.3000	+2.837%	1	176	+0.592%
2026-07-21	72.2500	72.2500	72.2500	72.2500	+6.094%	1	176	+3.446%
2026-07-20	67.3500	68.1000	67.2500	68.1000	+0.147%	3	175	+9.750%
2026-07-17	69.0500	69.0500	67.8500	68.0000	+4.294%	21	176	+9.912%
2026-07-16	65.2000	65.2000	65.2000	65.2000	-12.869%	5	175	+14.632%
2026-07-13	74.8300	74.8300	74.8300	74.8300	+28.024%	1	175	-0.120%
2026-07-08	58.4500	58.4500	58.4500	58.4500	-8.097%	1	175	+27.870%
2026-07-07	59.9500	63.6000	59.9500	63.6000	-2.003%	5	174	+17.516%
2026-07-06	64.9000	64.9000	64.9000	64.9000	+0.309%	2	172	+15.162%
2026-07-02	64.7000	64.7000	64.7000	64.7000	-12.897%	2	175	+15.518%
2026-07-01	73.7200	74.2800	73.7200	74.2800	+29.634%	7	175	+0.619%
2026-06-29	57.3000	57.3000	57.3000	57.3000	-3.454%	1	172	+30.436%
2026-06-24	58.4500	59.3500	58.4500	59.3500	+1.801%	2	173	+25.931%
2026-06-17	54.7000	58.3000	54.7000	58.3000	+15.217%	9	173	+28.199%
2026-06-16	50.6000	50.6000	50.6000	50.6000	-6.296%	1	173	+47.708%
2026-06-15	56.8500	56.8500	54.0000	54.0000	-1.639%	8	172	+38.407%
2026-06-11	54.6000	55.2000	54.6000	54.9000	-6.505%	5	170	+36.138%
2026-06-10	59.6500	59.6500	58.7200	58.7200	-4.052%	6	169	+27.282%
2026-06-09	60.6500	61.2000	60.5500	61.2000	+2.805%	6	169	+22.124%
2026-06-08	59.5300	59.5300	59.5300	59.5300	+10.960%	1	168	+25.550%
2026-06-04	53.6500	53.6500	53.6500	53.6500	-14.692%	1	167	+39.310%
2026-06-03	62.8900	63.8500	62.8900	62.8900	-6.134%	5	167	+18.842%
2026-06-02	67.9000	68.5500	67.0000	67.0000	-7.164%	8	169	+11.552%
2026-06-01	74.0200	74.0200	72.1700	72.1700	+12.537%	3	170	+3.561%
2026-05-29	64.1300	64.1300	64.1300	64.1300	+24.888%	1	171	+16.545%
2026-05-26	51.3500	51.3500	51.3500	51.3500	+28.697%	2	170	+45.550%
2026-05-21	39.9000	39.9000	39.9000	39.9000	+20.909%	1	171	+87.318%
2026-05-20	30.8500	33.0000	30.8500	33.0000	-5.983%	12	171	+126.485%
2026-05-18	36.7300	36.8100	35.1000	35.1000	-8.091%	3	165	+112.934%
2026-05-15	37.9000	38.1900	37.8500	38.1900	-12.146%	44	165	+95.706%
2026-05-14	43.4700	43.4700	43.4700	43.4700	-6.112%	1	176	+71.935%
2026-05-12	48.9300	51.1000	46.3000	46.3000	-6.747%	7	174	+61.425%
2026-05-07	49.6500	49.6500	49.6500	49.6500	-7.109%	1	174	+50.534%
2026-05-06	53.5300	53.5300	53.4500	53.4500	+9.754%	2	175	+39.832%
2026-05-05	48.7000	48.7000	48.7000	48.7000	+3.178%	4	174	+53.470%
2026-05-04	46.6000	47.2000	46.6000	47.2000	-0.422%	5	174	+58.347%
2026-04-30	49.9400	50.5500	47.4000	47.4000	-4.435%	66	175	+57.679%
2026-04-23	49.0300	49.6000	49.0300	49.6000	-7.772%	2	185	+50.685%
2026-04-20	53.7800	53.7800	53.7800	53.7800	-7.244%	1	185	+38.974%
2026-04-17	57.9800	57.9800	57.9800	57.9800	-4.528%	10	186	+28.907%
2026-04-15	60.8200	60.8200	60.7300	60.7300	+6.919%	2	186	+23.069%
2026-04-13	56.8000	56.8000	56.8000	56.8000	+1.338%	1	186	+31.585%
2026-04-10	52.1800	56.0500	52.1800	56.0500	+2.431%	14	186	+33.345%
2026-04-07	56.2000	56.2000	54.7200	54.7200	-4.967%	3	176	+36.586%
2026-04-02	57.5800	57.5800	57.5800	57.5800	-3.793%	1	176	+29.802%
2026-03-30	59.8500	59.8500	59.8500	59.8500	-10.805%	10	176	+24.879%
2026-03-25	67.1000	67.1000	67.1000	67.1000	+10.872%	10	176	+11.386%
2026-03-18	60.5200	60.5200	60.5200	60.5200	+4.255%	1	176	+23.496%
2026-03-17	58.0500	58.0500	58.0500	58.0500	-3.072%	11	176	+28.751%
2026-03-10	59.7000	60.0500	59.7000	59.8900	-5.447%	18	172	+24.795%
2026-03-06	63.3000	63.3400	63.3000	63.3400	-8.016%	2	163	+17.998%
2026-03-05	68.8600	68.8600	68.8600	68.8600	+14.290%	1	163	+8.539%
2026-03-03	60.2500	60.2500	60.2500	60.2500	+2.553%	1	163	+24.050%
2026-03-02	58.7500	58.7500	58.7500	58.7500	-1.805%	10	164	+27.217%
2026-02-27	59.8300	59.8300	59.8300	59.8300	-6.267%	30	174	+24.921%
2026-02-25	63.9200	63.9200	63.8300	63.8300	-5.367%	43	174	+17.092%
2026-02-20	67.4500	67.4500	67.4500	67.4500	+8.441%	1	174	+10.808%
2026-02-19	62.2000	62.2000	62.2000	62.2000	-1.270%	1	173	+20.161%
2026-02-18	58.6900	63.0000	58.1300	63.0000	+11.307%	23	172	+18.635%
2026-02-13	62.3000	62.3000	56.6000	56.6000	-19.201%	2	174	+32.049%
2026-02-11	70.8000	70.8000	70.0500	70.0500	+0.719%	11	174	+6.695%
2026-02-10	68.0000	69.5500	68.0000	69.5500	+9.493%	3	184	+7.462%
2026-02-09	63.5200	63.5200	63.5200	63.5200	-2.949%	10	183	+17.664%
2026-02-06	65.3500	66.8400	65.3500	65.4500	-2.109%	10	173	+14.194%
2026-02-04	66.8800	66.8800	66.8600	66.8600	-3.382%	8	174	+11.786%
2026-02-03	72.5000	72.5000	69.2000	69.2000	-7.733%	4	174	+8.006%
2026-02-02	79.2800	79.2800	73.9400	75.0000	-2.153%	48	173	-0.347%
2026-01-28	73.6500	76.6500	73.6500	76.6500	+5.899%	9	153	-2.492%
2026-01-27	72.3000	72.4200	72.2500	72.3800	+7.869%	41	153	+3.261%
2026-01-26	66.6500	67.1000	66.6500	67.1000	-1.555%	12	144	+11.386%
2026-01-23	69.1200	69.2000	68.1600	68.1600	-4.671%	40	145	+9.654%
2026-01-22	72.5500	73.9000	71.1700	71.5000	+4.946%	22	129	+4.531%
2026-01-21	72.7300	72.7300	68.1200	68.1300	-12.654%	102	133	+9.702%
2026-01-20	78.0000	78.0000	78.0000	78.0000	-29.091%	2	127	-4.179%
2026-01-06	111.7000	111.9000	110.0000	110.0000	-10.967%	4	129	-32.055%
2025-12-30	123.4500	123.5500	123.4500	123.5500	+1.270%	2	130	-39.506%
2025-12-29	122.0000	122.0000	122.0000	122.0000	-4.561%	2	129	-38.738%
2025-12-17	127.8300	127.8300	127.8300	127.8300	-2.783%	1	127	-41.532%
2025-12-15	116.4500	131.4900	116.4500	131.4900	+13.061%	113	126	-43.159%
2025-12-12	123.1500	123.1500	116.3000	116.3000	+4.342%	11	215	-35.735%
2025-12-05	111.5000	111.5000	111.4600	111.4600	-1.737%	20	225	-32.945%
2025-12-04	113.4300	113.4300	113.4300	113.4300	+9.700%	1	225	-34.109%
2025-12-02	103.4000	103.4000	103.3000	103.4000	-10.056%	4	225	-27.718%
2025-11-18	114.9600	114.9600	114.9600	114.9600	+23.454%	82	217	-34.986%
2025-11-05	93.1200	93.1200	93.1200	93.1200	-1.564%	1	143	-19.738%
2025-11-04	94.6000	94.6000	94.6000	94.6000	-6.337%	1	143	-20.994%
2025-10-30	101.4500	101.4500	100.8800	101.0000	+2.736%	11	145	-26.000%
2025-10-28	98.3400	98.3400	98.3100	98.3100	+11.210%	2	137	-23.975%
2025-10-14	90.4500	90.4500	88.4000	88.4000	-13.461%	4	135	-15.452%
2025-10-06	102.1500	102.1500	102.1500	102.1500	+3.391%	5	133	-26.833%
2025-10-01	101.2500	101.7500	98.8000	98.8000	-4.541%	22	128	-24.352%
2025-09-29	103.5000	103.5000	103.5000	103.5000	+13.239%	1	111	-27.787%
2025-09-24	91.6500	91.6500	91.4000	91.4000	+0.110%	2	111	-18.228%
2025-09-22	91.3000	91.3000	91.3000	91.3000	+4.943%	2	111	-18.138%
2025-09-19	88.0000	88.0000	87.0000	87.0000	+5.263%	5	110	-14.092%
2025-09-15	81.7500	82.8500	81.3000	82.6500	+2.671%	5	110	-9.570%
2025-09-12	81.2800	81.2800	80.5000	80.5000	-2.483%	2	108	-7.155%
2025-09-11	82.6300	82.6300	82.5500	82.5500	-1.090%	3	108	-9.461%
2025-09-10	82.2600	83.6800	82.2600	83.4600	+6.685%	4	110	-10.448%
2025-09-09	81.4300	81.4300	78.2300	78.2300	-4.888%	5	109	-4.461%
2025-09-05	82.3000	82.3000	82.2500	82.2500	-10.119%	6	110	-9.131%
2025-09-03	91.5100	91.5100	91.5100	91.5100	+2.337%	10	107	-18.326%
2025-08-25	89.4200	89.4200	89.4200	89.4200	+4.013%	1	97	-16.417%
2025-08-22	85.7200	85.9700	85.7200	85.9700	+5.459%	2	97	-13.063%
2025-08-21	81.5200	81.5200	81.5200	81.5200	+0.679%	1	95	-8.317%
2025-08-13	80.9700	80.9700	80.9700	80.9700	-9.226%	1	95	-7.694%
2025-08-01	89.2000	89.2000	89.2000	89.2000	-1.054%	1	95	-16.211%
2025-07-18	90.1500	90.1500	90.1500	90.1500	-1.904%	1	96	-17.094%
2025-07-17	91.9000	91.9000	91.9000	91.9000	+3.924%	1	96	-18.672%
2025-07-16	88.4300	88.4300	88.4300	88.4300	+5.274%	1	95	-15.481%
2025-07-07	84.0000	84.0000	84.0000	84.0000	-3.226%	1	94	-11.024%
2025-06-16	86.8000	86.8000	86.8000	86.8000	+7.907%	1	94	-13.894%
2025-06-05	80.4400	80.4400	80.4400	80.4400	+10.723%	10	94	-7.086%
2025-06-04	72.6500	72.6500	72.6500	72.6500	-5.206%	1	83	+2.877%
2025-05-30	76.6400	76.6400	76.6400	76.6400	-11.214%	20	83	-2.479%
2025-05-29	86.4400	86.4400	86.3200	86.3200	-24.939%	10	83	-13.415%
2025-04-21	111.0000	115.0000	111.0000	115.0000	+11.650%	2	76	-35.009%
2025-04-14	103.0000	103.0000	103.0000	103.0000	-5.936%	1	78	-27.437%
2025-04-11	109.5000	109.5000	109.5000	109.5000	-1.351%	2	77	-31.744%
2025-04-10	115.2000	115.2000	109.7500	111.0000	+1.835%	3	76	-32.667%
2025-04-09	109.0000	109.0000	109.0000	109.0000	-7.139%	1	77	-31.431%
2025-04-08	117.3800	117.3800	117.3800	117.3800	+18.566%	1	76	-36.326%
2025-04-03	97.5000	99.0000	97.5000	99.0000	+5.701%	75	75	-24.505%
2025-04-02	97.1400	97.1400	93.6600	93.6600	-21.950%	6	12	-20.201%
2025-03-20	120.0000	120.0000	120.0000	120.0000	+76.471%	1	12	-37.717%
2025-02-20	68.0000	68.0000	68.0000	68.0000	+12.304%	1	13	+9.912%
2025-02-13	60.5500	60.5500	60.5500	60.5500	-13.153%	1	12	+23.435%
2025-02-05	69.7200	69.7200	69.7200	69.7200	-14.443%	4	12	+7.200%
2025-01-30	81.4900	81.4900	81.4900	81.4900	-16.847%	1	16	-8.283%
2025-01-17	98.0000	98.0000	98.0000	98.0000	-9.175%	2	16	-23.735%
2025-01-15	107.9000	107.9000	107.9000	107.9000	-2.238%	2	16	-30.732%
2024-12-31	110.3700	110.3700	110.3700	110.3700	+13.901%	2	12	-32.282%
2024-12-26	96.9000	96.9000	96.9000	96.9000	-3.293%	1	12	-22.869%
2024-12-23	100.4900	100.4900	100.2000	100.2000	+11.631%	4	11	-25.409%
2024-12-17	89.7600	89.7600	89.7600	89.7600	+3.232%	1	7	-16.734%
2024-12-13	85.7000	86.9500	85.7000	86.9500	-10.619%	4	6	-14.043%
2024-11-29	97.2800	97.2800	97.2800	97.2800	+0.735%	2	5	-23.170%
2024-11-27	96.5700	96.5700	96.5700	96.5700	-4.234%	1	3	-22.605%
2024-11-22	99.2000	100.8400	97.1000	100.8400	-24.180%	18	3	-25.883%
2024-10-30	133.0000	133.0000	133.0000	133.0000	+1.233%	2	2	-43.805%
2024-10-22	131.3400	131.3800	131.3400	131.3800	0.000%	2	2	-43.112%