Dark

COST20270115P970
COST Jan 15 2027 970.00 Put (COST270115P00970000)
option OPRA

EOD

Jul 20, 2026

72.85-17.450%(-15.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	72.8500	72.8500	72.8500	72.8500	-17.450%	1	502	0.000%
2026-07-10	88.8300	88.8300	88.2500	88.2500	-1.120%	2	503	-17.450%
2026-07-09	89.2500	89.2500	89.2500	89.2500	+39.781%	4	505	-18.375%
2026-07-08	62.3500	63.8500	62.3500	63.8500	+0.551%	2	505	+14.096%
2026-07-07	63.5000	63.5000	63.5000	63.5000	-10.374%	2	505	+14.724%
2026-07-06	70.2500	70.8500	70.2500	70.8500	-4.707%	2	503	+2.823%
2026-07-02	74.3500	74.3500	74.3500	74.3500	+15.004%	11	492	-2.017%
2026-06-26	64.6500	64.6500	64.6500	64.6500	-7.643%	1	492	+12.684%
2026-06-25	70.0000	70.0000	70.0000	70.0000	+1.010%	1	491	+4.071%
2026-06-22	69.3500	69.3500	69.3000	69.3000	-0.431%	2	491	+5.123%
2026-06-18	69.6000	69.6000	69.6000	69.6000	+26.776%	1	489	+4.670%
2026-06-16	54.9000	54.9000	54.9000	54.9000	-1.964%	2	489	+32.696%
2026-06-15	58.5500	58.9500	56.0000	56.0000	-6.119%	11	487	+30.089%
2026-06-12	62.4500	62.4500	59.6500	59.6500	+0.168%	3	487	+22.129%
2026-06-11	59.5500	59.5500	59.5500	59.5500	-7.459%	3	487	+22.334%
2026-06-10	64.2000	64.3500	64.0500	64.3500	-1.379%	4	484	+13.209%
2026-06-09	65.3500	65.3500	65.2500	65.2500	+1.953%	4	482	+11.648%
2026-06-08	64.0000	64.0000	64.0000	64.0000	+2.367%	12	479	+13.828%
2026-06-05	55.4000	62.5200	55.4000	62.5200	-1.388%	2	467	+16.523%
2026-06-04	59.3400	63.4000	59.3400	63.4000	-7.715%	6	466	+14.905%
2026-06-03	66.5400	69.1000	66.5400	68.7000	-4.913%	23	466	+6.041%
2026-06-02	79.2000	80.0500	72.2500	72.2500	-1.741%	3	482	+0.830%
2026-05-29	72.4400	76.0500	72.4400	73.5300	+31.987%	37	481	-0.925%
2026-05-26	57.1500	57.1500	55.5500	55.7100	+61.713%	25	507	+30.766%
2026-05-20	34.4500	34.4500	34.4500	34.4500	+5.319%	2	525	+111.466%
2026-05-19	32.7100	32.7100	32.7100	32.7100	-10.628%	20	501	+122.715%
2026-05-18	39.6100	39.6100	36.6000	36.6000	-23.109%	10	501	+99.044%
2026-05-13	47.6000	47.6000	47.6000	47.6000	-17.073%	40	501	+53.046%
2026-05-06	57.6000	57.6000	57.4000	57.4000	+14.183%	9	501	+26.916%
2026-05-01	49.8200	50.2700	49.8200	50.2700	-2.103%	3	499	+44.917%
2026-04-30	51.3500	51.3500	51.3500	51.3500	-9.579%	1	499	+41.870%
2026-04-21	56.7900	56.7900	56.7900	56.7900	+2.140%	8	506	+28.280%
2026-04-20	56.0500	56.0500	55.6000	55.6000	-10.294%	18	506	+31.025%
2026-04-17	61.9800	61.9800	61.9800	61.9800	-0.193%	10	506	+17.538%
2026-04-16	62.1000	62.1000	62.1000	62.1000	-9.064%	1	512	+17.311%
2026-04-14	69.4000	69.4000	65.2000	68.2900	+13.722%	10	513	+6.677%
2026-04-10	60.0500	60.0500	60.0500	60.0500	+19.241%	10	504	+21.316%
2026-04-08	50.8000	50.8000	50.3600	50.3600	-30.490%	2	494	+44.658%
2026-03-24	72.7900	72.9000	72.4500	72.4500	-2.555%	8	495	+0.552%
2026-03-20	71.3500	74.3500	71.3500	74.3500	+2.622%	4	496	-2.017%
2026-03-19	72.8000	72.8000	72.4500	72.4500	+15.128%	3	500	+0.552%
2026-03-12	62.9300	62.9300	62.9300	62.9300	-6.701%	1	497	+15.764%
2026-03-06	70.7500	70.7500	67.3500	67.4500	-7.893%	3	496	+8.006%
2026-03-05	72.7500	73.2300	72.1000	73.2300	+14.673%	10	495	-0.519%
2026-03-02	63.7000	63.9500	63.7000	63.8600	-9.174%	14	495	+14.078%
2026-02-26	69.9100	70.3300	69.9100	70.3100	+1.604%	19	495	+3.613%
2026-02-24	69.2000	69.2000	69.2000	69.2000	-3.149%	1	476	+5.275%
2026-02-20	73.1100	73.1100	71.4500	71.4500	+8.012%	6	475	+1.959%
2026-02-19	66.1500	66.1500	66.1500	66.1500	+8.656%	1	469	+10.128%
2026-02-13	64.1000	64.1000	60.8800	60.8800	-8.930%	13	472	+19.662%
2026-02-12	70.9000	70.9000	66.8500	66.8500	-9.784%	37	472	+8.975%
2026-02-11	72.8400	74.2500	72.8400	74.1000	+9.648%	38	481	-1.687%
2026-02-09	67.5800	67.5800	67.5800	67.5800	-5.217%	1	464	+7.798%
2026-02-05	71.3000	71.3000	71.3000	71.3000	+0.281%	1	464	+2.174%
2026-02-04	71.1000	71.1000	71.1000	71.1000	+0.424%	1	464	+2.461%
2026-02-03	74.3500	74.7000	70.7000	70.8000	-12.050%	51	463	+2.895%
2026-02-02	82.7500	83.1000	80.5000	80.5000	-12.690%	98	443	-9.503%
2026-01-30	91.2000	92.3000	91.2000	92.2000	+13.827%	6	404	-20.987%
2026-01-28	81.0000	81.0000	81.0000	81.0000	+11.417%	2	405	-10.062%
2026-01-26	72.0500	72.7000	71.4500	72.7000	-3.581%	4	403	+0.206%
2026-01-22	75.4000	75.4000	75.4000	75.4000	-5.455%	3	400	-3.382%
2026-01-20	79.7500	79.7500	79.7500	79.7500	-4.262%	1	397	-8.652%
2026-01-16	83.9000	83.9000	83.3000	83.3000	-36.412%	2	396	-12.545%
2025-12-31	131.0000	131.0000	131.0000	131.0000	+0.537%	2	397	-44.389%
2025-12-30	130.2000	130.3000	130.2000	130.3000	+7.260%	2	397	-44.091%
2025-12-08	121.4800	121.4800	121.4800	121.4800	+11.644%	10	397	-40.031%
2025-12-02	108.9200	108.9200	108.8100	108.8100	-13.875%	10	397	-33.048%
2025-11-24	126.2500	126.3400	126.2500	126.3400	-4.743%	26	397	-42.338%
2025-11-19	132.6300	132.6300	132.6300	132.6300	+26.314%	1	372	-45.073%
2025-11-14	105.0000	105.0000	105.0000	105.0000	-5.218%	1	373	-30.619%
2025-11-12	110.7800	110.7800	110.7800	110.7800	-1.089%	10	373	-34.239%
2025-11-10	112.0000	112.0000	112.0000	112.0000	+1.357%	1	373	-34.955%
2025-10-31	110.5000	110.5000	110.5000	110.5000	+3.175%	5	373	-34.072%
2025-10-30	107.2500	107.2500	107.1000	107.1000	-2.192%	2	373	-31.979%
2025-10-29	108.9000	109.5000	108.9000	109.5000	+8.427%	2	373	-33.470%
2025-10-28	100.9900	100.9900	100.9900	100.9900	+0.478%	10	373	-27.864%
2025-10-24	99.5100	100.5500	99.0700	100.5100	+3.459%	125	376	-27.520%
2025-10-23	97.1500	97.1500	97.1500	97.1500	+3.461%	2	355	-25.013%
2025-10-14	94.5000	94.5000	93.4500	93.9000	-12.161%	3	355	-22.417%
2025-10-07	106.9000	106.9000	106.9000	106.9000	+1.829%	99	292	-31.852%
2025-10-01	104.9800	104.9800	104.9800	104.9800	+3.889%	1	292	-30.606%
2025-09-30	100.6000	101.0500	100.6000	101.0500	-2.921%	6	292	-27.907%
2025-09-26	107.5200	107.5200	104.0900	104.0900	+8.258%	41	292	-30.012%
2025-09-24	92.4000	96.6000	92.4000	96.1500	+0.407%	16	261	-24.233%
2025-09-23	94.4500	95.7600	94.4500	95.7600	+0.800%	10	261	-23.924%
2025-09-22	95.0000	95.0000	95.0000	95.0000	+7.955%	2	260	-23.316%
2025-09-17	88.0000	88.0000	88.0000	88.0000	+0.285%	1	258	-17.216%
2025-09-10	83.7500	88.0000	83.7500	87.7500	+8.400%	6	258	-16.980%
2025-09-09	80.9500	80.9500	80.9500	80.9500	-5.399%	1	256	-10.006%
2025-09-05	86.9200	86.9200	85.5700	85.5700	-5.133%	2	256	-14.865%
2025-09-04	89.3000	90.2000	89.3000	90.2000	-7.535%	2	256	-19.235%
2025-09-02	97.6600	97.6600	97.5500	97.5500	+4.667%	2	257	-25.320%
2025-08-27	93.2400	93.2400	93.2000	93.2000	-1.511%	2	257	-21.835%
2025-08-25	95.3100	95.3100	94.6300	94.6300	+4.218%	11	257	-23.016%
2025-08-22	90.8000	90.8000	90.8000	90.8000	+6.698%	1	266	-19.769%
2025-08-21	85.1000	85.1000	85.1000	85.1000	+2.852%	1	267	-14.395%
2025-08-19	82.1800	82.7400	82.1500	82.7400	-3.160%	12	266	-11.953%
2025-08-15	85.4400	85.4400	85.4400	85.4400	-8.030%	1	259	-14.735%
2025-08-04	92.9000	92.9000	92.9000	92.9000	-3.239%	1	259	-21.582%
2025-07-28	96.0100	96.0100	96.0100	96.0100	-4.780%	1	260	-24.122%
2025-07-24	101.0000	101.0000	100.7500	100.8300	+4.325%	17	261	-27.750%
2025-07-22	96.6500	96.6500	96.6500	96.6500	+1.737%	1	252	-24.625%
2025-07-18	95.2100	95.2100	95.0000	95.0000	-1.196%	2	252	-23.316%
2025-07-16	96.1500	96.1500	96.1500	96.1500	+11.439%	3	253	-24.233%
2025-07-14	86.2800	86.2800	86.2800	86.2800	-1.202%	3	255	-15.566%
2025-07-03	87.3300	87.3300	87.3300	87.3300	-3.694%	10	252	-16.581%
2025-07-02	90.6800	90.6800	90.6800	90.6800	-1.037%	10	252	-19.663%
2025-07-01	89.5000	91.6300	89.4900	91.6300	-0.196%	3	252	-20.495%
2025-06-26	91.8800	92.2500	91.8100	91.8100	+2.295%	3	251	-20.651%
2025-06-25	89.9700	90.0000	89.6100	89.7500	-6.995%	12	250	-18.830%
2025-06-18	96.5000	96.5000	96.5000	96.5000	+6.890%	2	253	-24.508%
2025-06-16	90.2800	90.2800	90.2800	90.2800	+17.384%	2	253	-19.307%
2025-06-03	76.9200	76.9200	76.9100	76.9100	-0.876%	2	253	-5.279%
2025-05-30	81.8000	81.8000	77.5900	77.5900	-7.355%	40	253	-6.109%
2025-05-20	83.5000	83.7500	83.5000	83.7500	-1.713%	2	246	-13.015%
2025-05-16	85.2100	85.2100	85.2100	85.2100	-9.158%	2	248	-14.505%
2025-05-13	93.8000	93.8000	93.8000	93.8000	+6.591%	1	248	-22.335%
2025-05-12	88.0000	88.0000	88.0000	88.0000	-7.563%	1	248	-17.216%
2025-05-06	95.6100	95.6100	95.2000	95.2000	-15.490%	2	247	-23.477%
2025-04-22	112.6500	112.6500	112.6500	112.6500	-8.265%	1	247	-35.331%
2025-04-21	122.8000	122.8000	122.8000	122.8000	+9.987%	2	246	-40.676%
2025-04-16	108.4900	112.0000	108.4900	111.6500	+7.356%	4	244	-34.751%
2025-04-15	96.9800	104.0000	96.9800	104.0000	-1.422%	2	247	-29.952%
2025-04-14	103.3800	105.5000	103.3800	105.5000	-8.261%	3	249	-30.948%
2025-04-10	113.0000	115.0000	113.0000	115.0000	+17.203%	2	246	-36.652%
2025-04-03	102.0000	102.0000	98.1200	98.1200	+0.276%	5	246	-25.754%
2025-04-02	97.8500	97.8500	97.8500	97.8500	-14.167%	3	244	-25.549%
2025-03-26	114.0000	114.0000	114.0000	114.0000	-12.977%	100	244	-36.096%
2025-03-18	131.0000	131.0000	131.0000	131.0000	+28.180%	90	144	-44.389%
2025-03-07	102.2000	102.2000	102.2000	102.2000	+59.937%	2	54	-28.718%
2025-02-13	63.9200	63.9200	63.8800	63.9000	-4.413%	49	10	+14.006%
2025-02-12	66.8500	66.8500	66.8500	66.8500	-40.066%	1	10	+8.975%
2025-01-08	111.5300	111.5400	111.5300	111.5400	-9.508%	2	9	-34.687%
2025-01-02	123.2600	123.2600	123.2600	123.2600	+18.212%	1	9	-40.897%
2024-12-23	104.9700	104.9700	104.2700	104.2700	+2.386%	2	9	-30.133%
2024-12-20	101.8400	101.8400	101.8400	101.8400	-1.126%	2	7	-28.466%
2024-12-19	103.0000	103.0000	103.0000	103.0000	+10.278%	1	5	-29.272%
2024-12-17	93.4000	93.4000	93.4000	93.4000	+3.778%	2	4	-22.002%
2024-12-16	90.0000	90.0000	90.0000	90.0000	+0.390%	1	4	-19.056%
2024-12-13	89.6500	89.6500	89.4500	89.6500	-6.973%	10	4	-18.740%
2024-12-03	96.3700	96.3700	96.3700	96.3700	-5.166%	3	3	-24.406%
2024-11-22	101.6200	101.6200	101.6200	101.6200	0.000%	6	3	-28.311%