Dark

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

EOD

Sep 9, 2026

93.50+6.009%(+5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	93.5000	93.5000	93.5000	93.5000	+6.009%	1	588	0.000%
2026-09-08	88.2000	88.2000	88.2000	88.2000	+6.651%	1	588	+6.009%
2026-09-04	80.8000	82.7000	80.8000	82.7000	+3.375%	12	595	+13.059%
2026-09-02	73.5000	80.0000	70.8000	80.0000	+26.183%	9	595	+16.875%
2026-09-01	63.4000	63.4000	63.4000	63.4000	-3.574%	1	589	+47.476%
2026-08-28	69.0000	69.0000	65.7500	65.7500	-7.133%	4	589	+42.205%
2026-08-27	69.3000	70.8000	69.3000	70.8000	+21.754%	11	587	+32.062%
2026-08-25	57.3500	58.1500	57.1000	58.1500	+1.572%	7	586	+60.791%
2026-08-24	57.2500	57.2500	57.2500	57.2500	-20.541%	3	584	+63.319%
2026-08-20	70.5000	72.0500	70.5000	72.0500	+25.087%	3	582	+29.771%
2026-08-18	57.6000	57.6000	57.6000	57.6000	-10.000%	5	580	+62.326%
2026-08-17	64.0500	64.0500	64.0000	64.0000	-11.602%	2	576	+46.094%
2026-08-07	72.4000	72.4000	72.4000	72.4000	+3.090%	1	576	+29.144%
2026-08-03	70.3600	70.3600	70.2300	70.2300	+0.760%	2	575	+33.134%
2026-07-31	69.7000	69.7000	69.7000	69.7000	+15.781%	1	575	+34.146%
2026-07-29	58.3000	60.2000	58.3000	60.2000	+10.418%	3	575	+55.316%
2026-07-28	54.5200	54.5200	54.5200	54.5200	-37.975%	1	576	+71.497%
2026-07-22	87.9000	87.9000	87.9000	87.9000	+5.802%	1	576	+6.371%
2026-07-21	83.0800	83.0800	83.0800	83.0800	+10.773%	1	575	+12.542%
2026-07-16	81.5500	81.5500	75.0000	75.0000	-17.127%	5	574	+24.667%
2026-07-15	90.5000	90.5000	90.5000	90.5000	+0.556%	1	578	+3.315%
2026-07-14	90.0000	90.0000	90.0000	90.0000	-5.163%	1	578	+3.889%
2026-07-10	94.9000	94.9000	94.9000	94.9000	+1.497%	1	578	-1.475%
2026-07-09	92.8000	93.5000	92.8000	93.5000	+35.704%	2	578	0.000%
2026-07-08	69.1500	69.1500	68.3000	68.9000	-2.477%	7	578	+35.704%
2026-07-07	68.7000	70.6500	68.7000	70.6500	-16.784%	2	571	+32.343%
2026-07-01	84.9000	84.9000	84.9000	84.9000	+8.015%	1	571	+10.130%
2026-06-30	80.3000	80.3000	78.6000	78.6000	+8.639%	2	570	+18.957%
2026-06-26	70.9500	72.3500	70.9500	72.3500	+5.313%	4	570	+29.233%
2026-06-24	70.1000	70.1000	68.7000	68.7000	-1.151%	3	569	+36.099%
2026-06-23	70.3000	70.3000	69.5000	69.5000	+11.772%	3	567	+34.532%
2026-06-17	62.1800	62.1800	62.1800	62.1800	+5.569%	1	568	+50.370%
2026-06-16	59.3000	59.3000	58.9000	58.9000	-3.585%	3	568	+58.744%
2026-06-15	61.0900	61.0900	61.0900	61.0900	-9.764%	103	567	+53.053%
2026-06-10	69.0500	69.0500	67.7000	67.7000	-0.221%	6	567	+38.109%
2026-06-09	67.8500	67.8500	67.8500	67.8500	+13.747%	1	565	+37.804%
2026-06-05	59.6500	59.6500	59.6500	59.6500	-17.667%	1	564	+56.748%
2026-06-03	72.8600	74.4500	72.4500	72.4500	-6.697%	4	564	+29.055%
2026-06-02	78.8000	78.8000	77.6500	77.6500	-7.779%	3	563	+20.412%
2026-06-01	84.2000	84.2000	84.2000	84.2000	+9.251%	1	563	+11.045%
2026-05-29	80.1100	81.9500	77.0700	77.0700	+26.656%	5	562	+21.318%
2026-05-26	60.6800	61.1600	60.3900	60.8500	+31.710%	22	558	+53.657%
2026-05-21	46.2000	46.2000	46.2000	46.2000	+21.739%	5	567	+102.381%
2026-05-20	37.9500	37.9500	37.9500	37.9500	+9.682%	1	567	+146.377%
2026-05-19	34.6000	34.6000	34.6000	34.6000	-12.516%	1	565	+170.231%
2026-05-18	40.4000	40.4000	39.5500	39.5500	-10.863%	2	565	+136.410%
2026-05-15	44.3700	44.3700	44.3700	44.3700	-16.988%	10	565	+110.728%
2026-05-12	56.4500	56.4500	53.4500	53.4500	-13.511%	5	575	+74.930%
2026-05-06	61.8000	61.8000	61.8000	61.8000	+13.603%	1	573	+51.294%
2026-05-04	54.5000	54.9000	54.4000	54.4000	-2.544%	20	572	+71.875%
2026-05-01	55.8200	55.8200	55.8200	55.8200	-6.342%	1	569	+67.503%
2026-04-22	59.5800	59.6000	59.5800	59.6000	-2.678%	2	569	+56.879%
2026-04-21	61.3400	62.6500	61.2400	61.2400	-2.484%	41	576	+52.678%
2026-04-20	60.0000	62.8000	59.5000	62.8000	-7.169%	70	576	+48.885%
2026-04-16	67.6500	67.6500	67.6500	67.6500	-2.240%	1	569	+38.211%
2026-04-15	69.7600	69.7600	69.2000	69.2000	-4.565%	2	570	+35.116%
2026-04-14	75.0000	75.0000	72.5100	72.5100	+6.009%	9	569	+28.948%
2026-04-13	67.0000	68.4000	67.0000	68.4000	+7.717%	2	561	+36.696%
2026-04-10	59.0000	63.5000	58.4500	63.5000	+19.811%	120	561	+47.244%
2026-04-09	53.0000	53.0000	53.0000	53.0000	-7.537%	1	557	+76.415%
2026-04-08	57.1000	57.3200	57.1000	57.3200	-9.347%	9	557	+63.119%
2026-04-07	62.2500	64.8000	62.2500	63.2300	-0.893%	6	566	+47.873%
2026-04-02	65.5000	65.5000	63.8000	63.8000	-9.181%	2	563	+46.552%
2026-04-01	70.2500	70.2500	70.2500	70.2500	+1.812%	8	563	+33.096%
2026-03-30	72.0000	72.0000	68.5500	69.0000	-9.686%	20	563	+35.507%
2026-03-27	76.4000	76.4000	76.4000	76.4000	-3.413%	3	554	+22.382%
2026-03-20	76.6500	79.1000	76.0000	79.1000	+1.867%	4	553	+18.205%
2026-03-19	79.1500	79.1500	77.6500	77.6500	+17.385%	3	554	+20.412%
2026-03-17	64.8500	66.1500	64.6500	66.1500	-7.027%	24	554	+41.345%
2026-03-12	71.1500	71.1500	71.1500	71.1500	-0.350%	1	550	+31.413%
2026-03-11	71.4000	71.4000	71.4000	71.4000	+6.013%	1	550	+30.952%
2026-03-09	73.7000	73.7000	67.3500	67.3500	-3.786%	5	549	+38.827%
2026-03-06	78.7100	78.7100	70.0000	70.0000	-10.429%	23	549	+33.571%
2026-03-05	71.8500	78.1500	71.8500	78.1500	+19.040%	5	544	+19.642%
2026-03-04	66.2000	66.2000	65.6500	65.6500	-7.963%	2	544	+42.422%
2026-02-27	73.2500	73.9000	71.3300	71.3300	-2.860%	18	545	+31.081%
2026-02-26	70.6700	74.2800	70.6700	73.4300	+1.661%	27	545	+27.332%
2026-02-24	72.2300	72.2300	72.2300	72.2300	-4.166%	1	540	+29.448%
2026-02-23	75.8200	75.8200	75.3700	75.3700	-3.865%	11	540	+24.055%
2026-02-20	74.9000	79.6700	74.9000	78.4000	+11.048%	12	551	+19.260%
2026-02-19	70.8500	70.8500	70.4000	70.6000	+8.699%	4	541	+32.436%
2026-02-13	68.7100	68.7100	64.9500	64.9500	-10.476%	21	546	+43.957%
2026-02-12	74.5800	74.5800	72.4300	72.5500	-7.521%	3	546	+28.877%
2026-02-10	78.4500	78.4500	78.4500	78.4500	+11.959%	1	547	+19.184%
2026-02-09	69.5000	70.3000	69.5000	70.0700	-2.409%	15	546	+33.438%
2026-02-06	74.1400	74.1400	71.8000	71.8000	-4.203%	8	536	+30.223%
2026-02-05	75.2500	75.2500	74.9500	74.9500	-0.728%	2	537	+24.750%
2026-02-04	74.0500	76.6500	74.0500	75.5000	-4.370%	9	538	+23.841%
2026-02-03	81.0500	81.1000	78.9500	78.9500	-3.484%	4	539	+18.429%
2026-02-02	89.2600	92.5000	81.8000	81.8000	-14.435%	281	538	+14.303%
2026-01-30	96.1500	96.1800	95.3000	95.6000	+10.776%	42	413	-2.197%
2026-01-29	86.9500	87.1600	86.2000	86.3000	+1.529%	24	401	+8.343%
2026-01-28	83.6000	85.8600	83.5500	85.0000	+5.985%	86	389	+10.000%
2026-01-27	82.5000	82.7500	80.1500	80.2000	+4.021%	58	356	+16.584%
2026-01-26	75.7800	77.3500	75.6500	77.1000	+1.447%	90	333	+21.271%
2026-01-23	76.8000	76.8000	76.0000	76.0000	-4.487%	41	300	+23.026%
2026-01-22	80.4200	80.5500	79.5700	79.5700	+4.546%	45	279	+17.507%
2026-01-21	80.4500	82.0500	76.1100	76.1100	-9.769%	81	257	+22.849%
2026-01-20	86.9500	86.9500	84.3500	84.3500	-12.862%	3	218	+10.848%
2026-01-12	100.0000	100.0000	96.8000	96.8000	-6.202%	6	218	-3.409%
2026-01-08	103.2000	103.2000	103.2000	103.2000	-24.611%	1	222	-9.399%
2025-12-30	136.8900	136.8900	136.8900	136.8900	+4.632%	1	221	-31.697%
2025-12-09	130.8300	130.8300	130.8300	130.8300	+2.435%	1	222	-28.533%
2025-12-08	127.7200	127.7200	127.7200	127.7200	+3.367%	5	223	-26.793%
2025-12-05	123.5600	123.5600	123.5600	123.5600	+8.386%	10	228	-24.328%
2025-12-01	114.0000	114.0000	114.0000	114.0000	-4.202%	1	238	-17.982%
2025-11-26	122.6000	122.6000	119.0000	119.0000	-10.229%	20	227	-21.429%
2025-11-24	132.5600	132.5600	132.5600	132.5600	+5.794%	25	227	-29.466%
2025-11-20	122.0000	125.3000	122.0000	125.3000	-9.927%	6	197	-25.379%
2025-11-19	133.9200	139.1100	133.9200	139.1100	+19.634%	11	191	-32.787%
2025-11-12	116.2800	116.2800	116.2800	116.2800	+7.977%	10	181	-19.591%
2025-11-03	108.8700	108.8700	107.6900	107.6900	-0.673%	2	171	-13.177%
2025-10-28	108.4500	108.4500	108.4200	108.4200	+3.257%	6	171	-13.761%
2025-10-24	104.9500	105.0000	104.9500	105.0000	+1.892%	2	171	-10.952%
2025-10-22	103.8000	103.8000	103.0500	103.0500	+3.153%	2	170	-9.267%
2025-10-14	100.4500	100.4500	99.9000	99.9000	-10.684%	2	169	-6.406%
2025-10-07	111.8500	111.8500	111.8500	111.8500	-1.886%	99	70	-16.406%
2025-10-06	114.0000	114.0000	114.0000	114.0000	+3.139%	20	70	-17.982%
2025-10-01	110.5300	110.5300	110.5300	110.5300	+8.897%	1	50	-15.408%
2025-09-24	101.5000	101.5000	101.5000	101.5000	+0.545%	1	51	-7.882%
2025-09-22	100.6000	100.9500	100.6000	100.9500	+0.010%	5	51	-7.380%
2025-09-03	100.9400	100.9400	100.9400	100.9400	-1.522%	10	46	-7.371%
2025-08-27	102.5000	102.5000	102.5000	102.5000	-1.062%	1	46	-8.780%
2025-08-26	103.9000	104.1500	103.6000	103.6000	+3.995%	5	45	-9.749%
2025-08-25	99.6200	99.6200	99.6200	99.6200	+10.591%	10	44	-6.143%
2025-08-21	90.3800	90.3800	90.0800	90.0800	+9.693%	2	44	+3.797%
2025-08-20	82.0000	82.2000	77.2000	82.1200	-5.598%	10	43	+13.858%
2025-08-18	86.9900	86.9900	86.9900	86.9900	-3.409%	1	43	+7.484%
2025-08-15	89.6700	90.0600	89.2500	90.0600	+3.517%	7	43	+3.820%
2025-08-14	83.1200	87.0000	83.1200	87.0000	0.000%	2	42	+7.471%
2025-08-13	87.0000	87.0000	87.0000	87.0000	+3.068%	1	42	+7.471%
2025-08-11	84.4100	84.4100	84.4100	84.4100	-0.694%	1	41	+10.769%
2025-08-08	85.0000	85.0000	85.0000	85.0000	-17.874%	1	40	+10.000%
2025-07-29	103.0000	103.5000	103.0000	103.5000	-1.616%	4	40	-9.662%
2025-07-25	105.4000	105.6000	105.2000	105.2000	+4.055%	4	36	-11.122%
2025-07-22	101.1000	101.1000	101.1000	101.1000	+0.999%	5	32	-7.517%
2025-07-16	100.1000	100.1000	100.1000	100.1000	+9.220%	1	27	-6.593%
2025-07-09	91.6500	91.6500	91.6500	91.6500	-3.221%	2	26	+2.019%
2025-07-02	94.7000	94.7000	94.7000	94.7000	+0.777%	1	24	-1.267%
2025-06-30	94.5300	94.5300	93.9700	93.9700	-6.683%	2	23	-0.500%
2025-06-18	100.7000	100.7000	100.7000	100.7000	+7.724%	1	22	-7.150%
2025-06-11	93.4800	93.4800	93.4800	93.4800	+2.658%	10	22	+0.021%
2025-06-06	91.0600	91.0600	91.0600	91.0600	+16.118%	2	29	+2.680%
2025-06-04	78.4200	78.4200	78.4200	78.4200	-4.191%	10	20	+19.230%
2025-06-02	81.9100	81.9100	81.8200	81.8500	+1.174%	43	20	+14.233%
2025-05-30	84.2800	84.2800	80.9000	80.9000	-11.749%	22	57	+15.575%
2025-05-19	91.6700	91.6700	91.6700	91.6700	-7.906%	1	51	+1.996%
2025-05-14	99.5400	99.5400	99.5400	99.5400	+2.619%	1	52	-6.068%
2025-05-02	96.0000	97.0000	96.0000	97.0000	-6.659%	6	51	-3.608%
2025-05-01	103.9200	103.9200	103.9200	103.9200	-3.330%	1	54	-10.027%
2025-04-30	109.8000	109.8000	107.5000	107.5000	-3.518%	3	54	-13.023%
2025-04-23	111.4200	111.4200	111.4200	111.4200	-12.953%	1	51	-16.083%
2025-04-21	128.0000	128.0000	128.0000	128.0000	+17.248%	2	51	-26.953%
2025-04-17	110.4000	110.4000	109.1700	109.1700	-6.692%	7	56	-14.354%
2025-04-16	117.0000	117.0000	117.0000	117.0000	+10.377%	1	56	-20.085%
2025-04-14	106.0000	106.0000	106.0000	106.0000	-2.124%	1	57	-11.792%
2025-04-10	106.6000	108.3000	104.6700	108.3000	-33.963%	11	57	-13.666%
2025-04-07	164.0000	164.0000	164.0000	164.0000	+57.768%	1	55	-42.988%
2025-04-03	103.9500	103.9500	103.9500	103.9500	+0.435%	3	55	-10.053%
2025-04-02	103.5000	103.5000	103.5000	103.5000	-13.025%	1	51	-9.662%
2025-03-26	119.0000	119.0000	119.0000	119.0000	-2.459%	1	51	-21.429%
2025-03-24	122.0000	122.0000	122.0000	122.0000	-14.127%	1	52	-23.361%
2025-03-13	142.0700	142.0700	142.0700	142.0700	+31.182%	48	11	-34.187%
2025-03-07	100.3800	108.3000	100.3800	108.3000	+23.363%	4	11	-13.666%
2025-03-06	87.7900	87.7900	87.7900	87.7900	+9.738%	1	11	+6.504%
2025-02-26	80.0000	80.0000	80.0000	80.0000	+10.650%	1	10	+16.875%
2025-02-25	72.3000	72.3000	72.3000	72.3000	-8.249%	1	9	+29.322%
2025-02-21	78.8000	78.8000	78.8000	78.8000	+6.558%	2	9	+18.655%
2025-02-20	73.9500	73.9500	73.9500	73.9500	+6.926%	1	8	+26.437%
2025-02-10	69.1600	69.1600	69.1600	69.1600	-41.365%	2	8	+35.194%
2025-01-15	117.9500	117.9500	117.9500	117.9500	-3.320%	2	9	-20.729%
2024-12-31	122.0000	122.0000	122.0000	122.0000	+10.909%	1	7	-23.361%
2024-12-23	109.1300	110.0000	109.1300	110.0000	+15.546%	6	7	-15.000%
2024-12-13	93.9000	95.2000	93.6500	95.2000	-4.504%	8	5	-1.786%
2024-12-09	99.6900	99.6900	99.6900	99.6900	-0.010%	1	5	-6.209%
2024-12-04	99.7000	99.7000	99.7000	99.7000	-2.024%	3	4	-6.219%
2024-12-03	101.7600	101.7600	101.7600	101.7600	-27.054%	3	4	-8.117%
2024-10-28	139.5000	139.5000	139.5000	139.5000	-0.627%	3	1	-32.975%
2024-10-24	140.3800	140.3800	140.3800	140.3800	+3.403%	1	4	-33.395%
2024-10-23	135.9000	135.9000	135.7600	135.7600	-11.844%	2	3	-31.128%
2024-09-30	154.0000	154.0000	154.0000	154.0000	0.000%	1	1	-39.286%