Dark

COST20270115P980
COST Jan 15 2027 980.00 Put (COST270115P00980000)
option OPRA

EOD

Jul 22, 2026

87.90+5.802%(+4.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	87.9000	87.9000	87.9000	87.9000	+5.802%	1	576	0.000%
2026-07-21	83.0800	83.0800	83.0800	83.0800	+10.773%	1	575	+5.802%
2026-07-16	81.5500	81.5500	75.0000	75.0000	-17.127%	5	574	+17.200%
2026-07-15	90.5000	90.5000	90.5000	90.5000	+0.556%	1	578	-2.873%
2026-07-14	90.0000	90.0000	90.0000	90.0000	-5.163%	1	578	-2.333%
2026-07-10	94.9000	94.9000	94.9000	94.9000	+1.497%	1	578	-7.376%
2026-07-09	92.8000	93.5000	92.8000	93.5000	+35.704%	2	578	-5.989%
2026-07-08	69.1500	69.1500	68.3000	68.9000	-2.477%	7	578	+27.576%
2026-07-07	68.7000	70.6500	68.7000	70.6500	-16.784%	2	571	+24.416%
2026-07-01	84.9000	84.9000	84.9000	84.9000	+8.015%	1	571	+3.534%
2026-06-30	80.3000	80.3000	78.6000	78.6000	+8.639%	2	570	+11.832%
2026-06-26	70.9500	72.3500	70.9500	72.3500	+5.313%	4	570	+21.493%
2026-06-24	70.1000	70.1000	68.7000	68.7000	-1.151%	3	569	+27.948%
2026-06-23	70.3000	70.3000	69.5000	69.5000	+11.772%	3	567	+26.475%
2026-06-17	62.1800	62.1800	62.1800	62.1800	+5.569%	1	568	+41.364%
2026-06-16	59.3000	59.3000	58.9000	58.9000	-3.585%	3	568	+49.236%
2026-06-15	61.0900	61.0900	61.0900	61.0900	-9.764%	103	567	+43.886%
2026-06-10	69.0500	69.0500	67.7000	67.7000	-0.221%	6	567	+29.838%
2026-06-09	67.8500	67.8500	67.8500	67.8500	+13.747%	1	565	+29.550%
2026-06-05	59.6500	59.6500	59.6500	59.6500	-17.667%	1	564	+47.360%
2026-06-03	72.8600	74.4500	72.4500	72.4500	-6.697%	4	564	+21.325%
2026-06-02	78.8000	78.8000	77.6500	77.6500	-7.779%	3	563	+13.200%
2026-06-01	84.2000	84.2000	84.2000	84.2000	+9.251%	1	563	+4.394%
2026-05-29	80.1100	81.9500	77.0700	77.0700	+26.656%	5	562	+14.052%
2026-05-26	60.6800	61.1600	60.3900	60.8500	+31.710%	22	558	+44.454%
2026-05-21	46.2000	46.2000	46.2000	46.2000	+21.739%	5	567	+90.260%
2026-05-20	37.9500	37.9500	37.9500	37.9500	+9.682%	1	567	+131.621%
2026-05-19	34.6000	34.6000	34.6000	34.6000	-12.516%	1	565	+154.046%
2026-05-18	40.4000	40.4000	39.5500	39.5500	-10.863%	2	565	+122.250%
2026-05-15	44.3700	44.3700	44.3700	44.3700	-16.988%	10	565	+98.107%
2026-05-12	56.4500	56.4500	53.4500	53.4500	-13.511%	5	575	+64.453%
2026-05-06	61.8000	61.8000	61.8000	61.8000	+13.603%	1	573	+42.233%
2026-05-04	54.5000	54.9000	54.4000	54.4000	-2.544%	20	572	+61.581%
2026-05-01	55.8200	55.8200	55.8200	55.8200	-6.342%	1	569	+57.470%
2026-04-22	59.5800	59.6000	59.5800	59.6000	-2.678%	2	569	+47.483%
2026-04-21	61.3400	62.6500	61.2400	61.2400	-2.484%	41	576	+43.534%
2026-04-20	60.0000	62.8000	59.5000	62.8000	-7.169%	70	576	+39.968%
2026-04-16	67.6500	67.6500	67.6500	67.6500	-2.240%	1	569	+29.933%
2026-04-15	69.7600	69.7600	69.2000	69.2000	-4.565%	2	570	+27.023%
2026-04-14	75.0000	75.0000	72.5100	72.5100	+6.009%	9	569	+21.225%
2026-04-13	67.0000	68.4000	67.0000	68.4000	+7.717%	2	561	+28.509%
2026-04-10	59.0000	63.5000	58.4500	63.5000	+19.811%	120	561	+38.425%
2026-04-09	53.0000	53.0000	53.0000	53.0000	-7.537%	1	557	+65.849%
2026-04-08	57.1000	57.3200	57.1000	57.3200	-9.347%	9	557	+53.350%
2026-04-07	62.2500	64.8000	62.2500	63.2300	-0.893%	6	566	+39.016%
2026-04-02	65.5000	65.5000	63.8000	63.8000	-9.181%	2	563	+37.774%
2026-04-01	70.2500	70.2500	70.2500	70.2500	+1.812%	8	563	+25.125%
2026-03-30	72.0000	72.0000	68.5500	69.0000	-9.686%	20	563	+27.391%
2026-03-27	76.4000	76.4000	76.4000	76.4000	-3.413%	3	554	+15.052%
2026-03-20	76.6500	79.1000	76.0000	79.1000	+1.867%	4	553	+11.125%
2026-03-19	79.1500	79.1500	77.6500	77.6500	+17.385%	3	554	+13.200%
2026-03-17	64.8500	66.1500	64.6500	66.1500	-7.027%	24	554	+32.880%
2026-03-12	71.1500	71.1500	71.1500	71.1500	-0.350%	1	550	+23.542%
2026-03-11	71.4000	71.4000	71.4000	71.4000	+6.013%	1	550	+23.109%
2026-03-09	73.7000	73.7000	67.3500	67.3500	-3.786%	5	549	+30.512%
2026-03-06	78.7100	78.7100	70.0000	70.0000	-10.429%	23	549	+25.571%
2026-03-05	71.8500	78.1500	71.8500	78.1500	+19.040%	5	544	+12.476%
2026-03-04	66.2000	66.2000	65.6500	65.6500	-7.963%	2	544	+33.892%
2026-02-27	73.2500	73.9000	71.3300	71.3300	-2.860%	18	545	+23.230%
2026-02-26	70.6700	74.2800	70.6700	73.4300	+1.661%	27	545	+19.706%
2026-02-24	72.2300	72.2300	72.2300	72.2300	-4.166%	1	540	+21.695%
2026-02-23	75.8200	75.8200	75.3700	75.3700	-3.865%	11	540	+16.625%
2026-02-20	74.9000	79.6700	74.9000	78.4000	+11.048%	12	551	+12.117%
2026-02-19	70.8500	70.8500	70.4000	70.6000	+8.699%	4	541	+24.504%
2026-02-13	68.7100	68.7100	64.9500	64.9500	-10.476%	21	546	+35.335%
2026-02-12	74.5800	74.5800	72.4300	72.5500	-7.521%	3	546	+21.158%
2026-02-10	78.4500	78.4500	78.4500	78.4500	+11.959%	1	547	+12.046%
2026-02-09	69.5000	70.3000	69.5000	70.0700	-2.409%	15	546	+25.446%
2026-02-06	74.1400	74.1400	71.8000	71.8000	-4.203%	8	536	+22.423%
2026-02-05	75.2500	75.2500	74.9500	74.9500	-0.728%	2	537	+17.278%
2026-02-04	74.0500	76.6500	74.0500	75.5000	-4.370%	9	538	+16.424%
2026-02-03	81.0500	81.1000	78.9500	78.9500	-3.484%	4	539	+11.336%
2026-02-02	89.2600	92.5000	81.8000	81.8000	-14.435%	281	538	+7.457%
2026-01-30	96.1500	96.1800	95.3000	95.6000	+10.776%	42	413	-8.054%
2026-01-29	86.9500	87.1600	86.2000	86.3000	+1.529%	24	401	+1.854%
2026-01-28	83.6000	85.8600	83.5500	85.0000	+5.985%	86	389	+3.412%
2026-01-27	82.5000	82.7500	80.1500	80.2000	+4.021%	58	356	+9.601%
2026-01-26	75.7800	77.3500	75.6500	77.1000	+1.447%	90	333	+14.008%
2026-01-23	76.8000	76.8000	76.0000	76.0000	-4.487%	41	300	+15.658%
2026-01-22	80.4200	80.5500	79.5700	79.5700	+4.546%	45	279	+10.469%
2026-01-21	80.4500	82.0500	76.1100	76.1100	-9.769%	81	257	+15.491%
2026-01-20	86.9500	86.9500	84.3500	84.3500	-12.862%	3	218	+4.209%
2026-01-12	100.0000	100.0000	96.8000	96.8000	-6.202%	6	218	-9.194%
2026-01-08	103.2000	103.2000	103.2000	103.2000	-24.611%	1	222	-14.826%
2025-12-30	136.8900	136.8900	136.8900	136.8900	+4.632%	1	221	-35.788%
2025-12-09	130.8300	130.8300	130.8300	130.8300	+2.435%	1	222	-32.814%
2025-12-08	127.7200	127.7200	127.7200	127.7200	+3.367%	5	223	-31.178%
2025-12-05	123.5600	123.5600	123.5600	123.5600	+8.386%	10	228	-28.860%
2025-12-01	114.0000	114.0000	114.0000	114.0000	-4.202%	1	238	-22.895%
2025-11-26	122.6000	122.6000	119.0000	119.0000	-10.229%	20	227	-26.134%
2025-11-24	132.5600	132.5600	132.5600	132.5600	+5.794%	25	227	-33.690%
2025-11-20	122.0000	125.3000	122.0000	125.3000	-9.927%	6	197	-29.848%
2025-11-19	133.9200	139.1100	133.9200	139.1100	+19.634%	11	191	-36.813%
2025-11-12	116.2800	116.2800	116.2800	116.2800	+7.977%	10	181	-24.407%
2025-11-03	108.8700	108.8700	107.6900	107.6900	-0.673%	2	171	-18.377%
2025-10-28	108.4500	108.4500	108.4200	108.4200	+3.257%	6	171	-18.926%
2025-10-24	104.9500	105.0000	104.9500	105.0000	+1.892%	2	171	-16.286%
2025-10-22	103.8000	103.8000	103.0500	103.0500	+3.153%	2	170	-14.702%
2025-10-14	100.4500	100.4500	99.9000	99.9000	-10.684%	2	169	-12.012%
2025-10-07	111.8500	111.8500	111.8500	111.8500	-1.886%	99	70	-21.413%
2025-10-06	114.0000	114.0000	114.0000	114.0000	+3.139%	20	70	-22.895%
2025-10-01	110.5300	110.5300	110.5300	110.5300	+8.897%	1	50	-20.474%
2025-09-24	101.5000	101.5000	101.5000	101.5000	+0.545%	1	51	-13.399%
2025-09-22	100.6000	100.9500	100.6000	100.9500	+0.010%	5	51	-12.927%
2025-09-03	100.9400	100.9400	100.9400	100.9400	-1.522%	10	46	-12.919%
2025-08-27	102.5000	102.5000	102.5000	102.5000	-1.062%	1	46	-14.244%
2025-08-26	103.9000	104.1500	103.6000	103.6000	+3.995%	5	45	-15.154%
2025-08-25	99.6200	99.6200	99.6200	99.6200	+10.591%	10	44	-11.765%
2025-08-21	90.3800	90.3800	90.0800	90.0800	+9.693%	2	44	-2.420%
2025-08-20	82.0000	82.2000	77.2000	82.1200	-5.598%	10	43	+7.038%
2025-08-18	86.9900	86.9900	86.9900	86.9900	-3.409%	1	43	+1.046%
2025-08-15	89.6700	90.0600	89.2500	90.0600	+3.517%	7	43	-2.398%
2025-08-14	83.1200	87.0000	83.1200	87.0000	0.000%	2	42	+1.034%
2025-08-13	87.0000	87.0000	87.0000	87.0000	+3.068%	1	42	+1.034%
2025-08-11	84.4100	84.4100	84.4100	84.4100	-0.694%	1	41	+4.135%
2025-08-08	85.0000	85.0000	85.0000	85.0000	-17.874%	1	40	+3.412%
2025-07-29	103.0000	103.5000	103.0000	103.5000	-1.616%	4	40	-15.072%
2025-07-25	105.4000	105.6000	105.2000	105.2000	+4.055%	4	36	-16.445%
2025-07-22	101.1000	101.1000	101.1000	101.1000	+0.999%	5	32	-13.056%
2025-07-16	100.1000	100.1000	100.1000	100.1000	+9.220%	1	27	-12.188%
2025-07-09	91.6500	91.6500	91.6500	91.6500	-3.221%	2	26	-4.092%
2025-07-02	94.7000	94.7000	94.7000	94.7000	+0.777%	1	24	-7.181%
2025-06-30	94.5300	94.5300	93.9700	93.9700	-6.683%	2	23	-6.460%
2025-06-18	100.7000	100.7000	100.7000	100.7000	+7.724%	1	22	-12.711%
2025-06-11	93.4800	93.4800	93.4800	93.4800	+2.658%	10	22	-5.969%
2025-06-06	91.0600	91.0600	91.0600	91.0600	+16.118%	2	29	-3.470%
2025-06-04	78.4200	78.4200	78.4200	78.4200	-4.191%	10	20	+12.089%
2025-06-02	81.9100	81.9100	81.8200	81.8500	+1.174%	43	20	+7.392%
2025-05-30	84.2800	84.2800	80.9000	80.9000	-11.749%	22	57	+8.653%
2025-05-19	91.6700	91.6700	91.6700	91.6700	-7.906%	1	51	-4.113%
2025-05-14	99.5400	99.5400	99.5400	99.5400	+2.619%	1	52	-11.694%
2025-05-02	96.0000	97.0000	96.0000	97.0000	-6.659%	6	51	-9.381%
2025-05-01	103.9200	103.9200	103.9200	103.9200	-3.330%	1	54	-15.416%
2025-04-30	109.8000	109.8000	107.5000	107.5000	-3.518%	3	54	-18.233%
2025-04-23	111.4200	111.4200	111.4200	111.4200	-12.953%	1	51	-21.109%
2025-04-21	128.0000	128.0000	128.0000	128.0000	+17.248%	2	51	-31.328%
2025-04-17	110.4000	110.4000	109.1700	109.1700	-6.692%	7	56	-19.483%
2025-04-16	117.0000	117.0000	117.0000	117.0000	+10.377%	1	56	-24.872%
2025-04-14	106.0000	106.0000	106.0000	106.0000	-2.124%	1	57	-17.075%
2025-04-10	106.6000	108.3000	104.6700	108.3000	-33.963%	11	57	-18.837%
2025-04-07	164.0000	164.0000	164.0000	164.0000	+57.768%	1	55	-46.402%
2025-04-03	103.9500	103.9500	103.9500	103.9500	+0.435%	3	55	-15.440%
2025-04-02	103.5000	103.5000	103.5000	103.5000	-13.025%	1	51	-15.072%
2025-03-26	119.0000	119.0000	119.0000	119.0000	-2.459%	1	51	-26.134%
2025-03-24	122.0000	122.0000	122.0000	122.0000	-14.127%	1	52	-27.951%
2025-03-13	142.0700	142.0700	142.0700	142.0700	+31.182%	48	11	-38.129%
2025-03-07	100.3800	108.3000	100.3800	108.3000	+23.363%	4	11	-18.837%
2025-03-06	87.7900	87.7900	87.7900	87.7900	+9.738%	1	11	+0.125%
2025-02-26	80.0000	80.0000	80.0000	80.0000	+10.650%	1	10	+9.875%
2025-02-25	72.3000	72.3000	72.3000	72.3000	-8.249%	1	9	+21.577%
2025-02-21	78.8000	78.8000	78.8000	78.8000	+6.558%	2	9	+11.548%
2025-02-20	73.9500	73.9500	73.9500	73.9500	+6.926%	1	8	+18.864%
2025-02-10	69.1600	69.1600	69.1600	69.1600	-41.365%	2	8	+27.097%
2025-01-15	117.9500	117.9500	117.9500	117.9500	-3.320%	2	9	-25.477%
2024-12-31	122.0000	122.0000	122.0000	122.0000	+10.909%	1	7	-27.951%
2024-12-23	109.1300	110.0000	109.1300	110.0000	+15.546%	6	7	-20.091%
2024-12-13	93.9000	95.2000	93.6500	95.2000	-4.504%	8	5	-7.668%
2024-12-09	99.6900	99.6900	99.6900	99.6900	-0.010%	1	5	-11.827%
2024-12-04	99.7000	99.7000	99.7000	99.7000	-2.024%	3	4	-11.836%
2024-12-03	101.7600	101.7600	101.7600	101.7600	-27.054%	3	4	-13.620%
2024-10-28	139.5000	139.5000	139.5000	139.5000	-0.627%	3	1	-36.989%
2024-10-24	140.3800	140.3800	140.3800	140.3800	+3.403%	1	4	-37.384%
2024-10-23	135.9000	135.9000	135.7600	135.7600	-11.844%	2	3	-35.253%
2024-09-30	154.0000	154.0000	154.0000	154.0000	0.000%	1	1	-42.922%