Dark

COST20270115P990
COST Jan 15 2027 990.00 Put (COST270115P00990000)
option OPRA

EOD

Jul 22, 2026

90.60+8.960%(+7.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	90.6000	90.6000	90.6000	90.6000	+8.960%	10	333	0.000%
2026-07-20	83.1500	83.1500	83.1500	83.1500	-12.464%	1	333	+8.960%
2026-07-15	94.9900	94.9900	94.9900	94.9900	-6.644%	1	333	-4.622%
2026-07-10	101.7500	101.7500	101.7500	101.7500	+28.635%	1	333	-10.958%
2026-07-07	74.3000	79.1000	74.3000	79.1000	+19.577%	5	334	+14.539%
2026-06-17	66.1500	66.1500	66.1500	66.1500	+3.846%	1	335	+36.961%
2026-06-16	62.7000	63.7000	62.7000	63.7000	-7.748%	3	335	+42.229%
2026-06-15	69.0500	69.0500	69.0500	69.0500	-1.987%	2	338	+31.209%
2026-06-09	71.1000	71.1000	70.4500	70.4500	+2.101%	2	340	+28.602%
2026-06-05	64.0500	69.0000	64.0500	69.0000	-11.425%	2	338	+31.304%
2026-06-03	79.1000	79.1000	77.9000	77.9000	-6.314%	2	337	+16.303%
2026-06-02	83.1500	83.1500	83.1500	83.1500	-1.830%	1	336	+8.960%
2026-05-29	87.1400	87.1400	84.7000	84.7000	+32.137%	41	336	+6.966%
2026-05-26	65.1800	65.4800	64.1000	64.1000	+29.417%	23	338	+41.342%
2026-05-21	47.3500	49.5300	47.3500	49.5300	+25.076%	50	353	+82.919%
2026-05-20	40.2500	40.3300	39.6000	39.6000	-41.765%	15	318	+128.788%
2026-05-11	68.0000	68.0000	68.0000	68.0000	+13.428%	5	328	+33.235%
2026-05-08	59.9500	59.9500	59.9500	59.9500	-9.714%	1	328	+51.126%
2026-05-07	66.4000	66.4000	66.4000	66.4000	+0.378%	25	328	+36.446%
2026-05-06	66.5100	66.6500	66.1500	66.1500	+7.736%	18	328	+36.961%
2026-04-27	61.4000	61.4000	61.4000	61.4000	-8.902%	2	315	+47.557%
2026-04-17	67.4000	67.4000	67.4000	67.4000	-1.245%	3	314	+34.421%
2026-04-10	68.2500	68.2500	68.2500	68.2500	+18.387%	10	311	+32.747%
2026-04-09	57.6500	57.6500	57.6500	57.6500	-4.092%	1	321	+57.155%
2026-04-08	63.0500	63.0500	60.1100	60.1100	-9.880%	11	321	+50.724%
2026-04-07	66.7000	66.7000	66.7000	66.7000	+0.150%	1	320	+35.832%
2026-04-06	66.6000	66.6000	66.6000	66.6000	-4.993%	1	320	+36.036%
2026-04-02	70.1000	70.1000	70.1000	70.1000	-14.512%	7	312	+29.244%
2026-03-20	80.3000	82.0000	80.3000	82.0000	+17.647%	6	312	+10.488%
2026-03-13	69.7000	69.7000	69.7000	69.7000	-2.789%	1	316	+29.986%
2026-03-12	71.7000	71.7000	71.7000	71.7000	-5.471%	1	315	+26.360%
2026-03-11	75.8000	75.8500	75.8000	75.8500	+3.408%	2	314	+19.446%
2026-03-09	73.3500	73.3500	73.3500	73.3500	-8.825%	2	312	+23.517%
2026-03-05	80.4500	80.4500	80.4500	80.4500	+12.517%	1	313	+12.617%
2026-03-04	72.9500	73.0000	70.4500	71.5000	+0.070%	33	312	+26.713%
2026-03-02	72.1100	72.2700	71.4500	71.4500	-4.004%	9	291	+26.802%
2026-02-27	77.5500	77.6500	74.1200	74.4300	-3.899%	16	285	+21.725%
2026-02-25	77.4500	77.4500	77.4500	77.4500	-3.188%	1	270	+16.979%
2026-02-23	80.0000	80.0000	80.0000	80.0000	-0.695%	1	270	+13.250%
2026-02-20	80.3000	80.5600	80.3000	80.5600	-0.297%	4	269	+12.463%
2026-02-19	74.6900	80.8000	74.1200	80.8000	+4.447%	25	267	+12.129%
2026-02-12	77.3600	77.3600	77.3600	77.3600	-5.428%	1	275	+17.115%
2026-02-10	81.8000	81.8000	81.8000	81.8000	+0.368%	1	275	+10.758%
2026-02-03	81.5000	81.5000	81.5000	81.5000	-8.989%	3	275	+11.166%
2026-02-02	90.8000	90.8300	89.2500	89.5500	-1.268%	4	277	+1.173%
2026-01-28	90.6000	91.3000	90.6000	90.7000	+11.288%	131	275	-0.110%
2026-01-23	81.5000	81.5000	81.5000	81.5000	-11.844%	2	233	+11.166%
2026-01-20	92.4500	92.4500	92.4500	92.4500	-12.988%	1	233	-2.001%
2026-01-13	106.2500	106.4000	106.2000	106.2500	-21.760%	5	233	-14.729%
2026-01-07	135.8000	135.8000	135.8000	135.8000	-5.956%	1	234	-33.284%
2025-12-30	144.5500	144.5500	144.4000	144.4000	+3.646%	2	234	-37.258%
2025-12-26	138.9000	139.3500	138.9000	139.3200	-8.312%	8	234	-34.970%
2025-12-23	152.7500	152.7500	151.9500	151.9500	-1.331%	2	234	-40.375%
2025-12-22	154.0000	154.0000	154.0000	154.0000	+6.722%	10	234	-41.169%
2025-12-15	145.0100	145.0100	144.3000	144.3000	+30.647%	2	234	-37.214%
2025-11-05	110.4500	110.4500	110.4500	110.4500	-2.593%	1	235	-17.972%
2025-11-03	113.2700	113.3900	113.2700	113.3900	-2.418%	2	234	-20.099%
2025-10-28	116.2000	116.2000	116.2000	116.2000	+6.313%	2	234	-22.031%
2025-10-22	109.9000	109.9000	109.3000	109.3000	+2.150%	2	234	-17.109%
2025-10-21	107.0000	107.0000	107.0000	107.0000	-4.464%	1	234	-15.327%
2025-10-17	112.0000	112.0000	112.0000	112.0000	-2.609%	2	233	-19.107%
2025-10-16	115.0000	115.0000	115.0000	115.0000	+8.696%	2	233	-21.217%
2025-10-09	105.8000	105.8000	105.8000	105.8000	-10.627%	1	233	-14.367%
2025-10-07	118.3800	118.3800	118.3800	118.3800	+2.096%	8	225	-23.467%
2025-09-30	115.9500	115.9500	115.9500	115.9500	-0.043%	1	225	-21.863%
2025-09-26	116.0000	116.0000	116.0000	116.0000	+8.411%	1	224	-21.897%
2025-09-22	105.7000	107.0000	105.7000	107.0000	+4.953%	3	224	-15.327%
2025-09-16	101.9500	101.9500	101.9500	101.9500	+6.843%	2	221	-11.133%
2025-09-15	95.4200	95.4200	95.4200	95.4200	-0.718%	1	221	-5.051%
2025-09-08	96.1100	96.1100	96.1100	96.1100	-7.587%	1	221	-5.733%
2025-09-03	104.5000	104.5000	104.0000	104.0000	-1.112%	4	221	-12.885%
2025-08-25	105.1700	105.1700	105.1700	105.1700	+6.061%	1	220	-13.854%
2025-08-22	99.1600	99.1600	99.1600	99.1600	+8.076%	1	221	-8.633%
2025-08-18	91.7500	91.7500	91.7500	91.7500	-3.937%	1	220	-1.253%
2025-07-10	95.7000	95.8000	95.5100	95.5100	-2.292%	14	220	-5.141%
2025-07-09	97.6900	97.9600	97.6100	97.7500	+2.004%	12	216	-7.315%
2025-07-03	95.8000	95.8300	95.8000	95.8300	-2.483%	2	213	-5.458%
2025-06-30	98.2700	98.2700	98.2700	98.2700	+4.543%	1	213	-7.805%
2025-06-24	94.0000	94.0000	94.0000	94.0000	-4.665%	10	213	-3.617%
2025-06-11	97.5200	98.6000	97.5200	98.6000	+1.430%	11	213	-8.114%
2025-06-06	97.2100	97.2100	97.2100	97.2100	+10.153%	2	208	-6.800%
2025-05-30	88.2500	88.2500	88.2500	88.2500	-10.633%	2	208	+2.663%
2025-05-29	98.7500	98.8800	98.7500	98.7500	+9.673%	5	208	-8.253%
2025-05-21	90.0400	90.0400	90.0400	90.0400	-15.905%	1	211	+0.622%
2025-05-01	110.1800	110.1800	107.0700	107.0700	-12.525%	10	210	-15.382%
2025-04-21	122.4000	122.4000	122.4000	122.4000	+11.608%	1	209	-25.980%
2025-04-17	111.0000	111.0000	109.6700	109.6700	+3.835%	111	115	-17.389%
2025-04-15	105.6200	105.6200	105.6200	105.6200	-3.207%	1	115	-14.221%
2025-04-10	109.1200	109.1200	109.1200	109.1200	-10.337%	3	114	-16.972%
2025-03-28	121.7000	121.7000	121.7000	121.7000	+1.206%	2	111	-25.555%
2025-03-12	120.2500	120.2500	120.2500	120.2500	+41.471%	6	111	-24.657%
2025-03-06	85.0000	85.0000	85.0000	85.0000	+13.032%	10	115	+6.588%
2025-02-06	75.2000	75.2000	75.2000	75.2000	-4.810%	2	115	+20.479%
2025-02-05	80.5000	81.0000	79.0000	79.0000	-15.957%	8	115	+14.684%
2025-01-31	94.0000	94.0000	94.0000	94.0000	-18.332%	6	108	-3.617%
2024-12-23	114.9200	115.5500	114.1300	115.1000	+3.470%	9	105	-21.286%
2024-12-20	111.2400	111.2400	111.2400	111.2400	+12.307%	2	105	-18.554%
2024-12-17	99.0500	99.0500	99.0500	99.0500	-1.354%	2	107	-8.531%
2024-12-12	100.8400	100.8400	100.4100	100.4100	+3.847%	2	105	-9.770%
2024-12-11	97.6700	97.6700	96.6900	96.6900	-4.973%	3	105	-6.298%
2024-12-10	101.7500	101.7500	101.7500	101.7500	-3.095%	1	108	-10.958%
2024-12-09	104.9000	105.1500	104.9000	105.0000	-0.238%	70	108	-13.714%
2024-12-04	104.4600	106.0000	104.4600	105.2500	0.000%	38	38	-13.919%