Dark

COST20260821C1060
COST Aug 21 2026 1060.00 Call (COST260821C01060000)
option OPRA

EOD

Jul 23, 2026

1.33+33.000%(+0.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3200	1.3300	0.8300	1.3300	+33.000%	4	375	0.000%
2026-07-22	1.0800	1.0800	0.9200	1.0000	-38.272%	11	377	+33.000%
2026-07-21	1.6200	1.6200	1.6200	1.6200	-12.903%	1	370	-17.901%
2026-07-20	1.8900	1.9900	1.7500	1.8600	-12.264%	6	370	-28.495%
2026-07-17	3.2500	3.3500	2.0000	2.1200	+11.579%	11	368	-37.264%
2026-07-16	1.7500	1.9000	1.7000	1.9000	+46.154%	9	371	-30.000%
2026-07-15	1.5700	1.5800	1.3000	1.3000	-14.474%	6	372	+2.308%
2026-07-14	1.6900	1.6900	1.5100	1.5200	-14.607%	4	372	-12.500%
2026-07-13	1.8700	1.8700	1.5500	1.7800	-9.645%	4	376	-25.281%
2026-07-10	2.1100	2.1100	1.5000	1.9700	+3.141%	15	378	-32.487%
2026-07-09	2.5600	2.5600	1.8500	1.9100	-58.658%	63	381	-30.366%
2026-07-08	4.8500	5.7100	4.6200	4.6200	+12.683%	15	410	-71.212%
2026-07-07	5.5800	6.0000	4.1000	4.1000	-3.302%	10	411	-67.561%
2026-07-06	3.8000	4.2400	3.4900	4.2400	+9.278%	41	415	-68.632%
2026-07-02	3.7300	4.3500	3.7300	3.8800	+28.904%	10	400	-65.722%
2026-07-01	3.0000	3.2200	2.5000	3.0100	-8.788%	16	400	-55.814%
2026-06-30	5.2000	5.2000	3.3000	3.3000	-26.667%	29	403	-59.697%
2026-06-29	5.7000	6.6700	4.4000	4.5000	-11.765%	22	414	-70.444%
2026-06-26	6.0000	6.2700	5.0500	5.1000	+2.000%	9	423	-73.922%
2026-06-25	5.6000	5.9000	4.6600	5.0000	-33.599%	20	420	-73.400%
2026-06-24	7.2500	7.7500	7.0000	7.5300	+15.846%	41	421	-82.337%
2026-06-23	7.2600	8.1500	6.3900	6.5000	+23.810%	16	451	-79.538%
2026-06-22	6.2900	6.2900	5.2500	5.2500	-16.667%	88	449	-74.667%
2026-06-18	7.4400	7.4400	6.3000	6.3000	-25.882%	17	415	-78.889%
2026-06-17	12.5000	12.5000	8.5000	8.5000	-36.090%	41	415	-84.353%
2026-06-16	12.2900	14.9200	11.3000	13.3000	+8.130%	77	415	-90.000%
2026-06-15	12.8500	13.2000	11.8500	12.3000	-6.818%	35	394	-89.187%
2026-06-12	13.3100	13.3100	13.2000	13.2000	-13.158%	3	379	-89.924%
2026-06-11	15.3000	15.4700	14.5500	15.2000	-4.282%	11	376	-91.250%
2026-06-10	14.1900	15.8800	13.3500	15.8800	+25.335%	8	374	-91.625%
2026-06-09	13.4400	15.9000	12.6700	12.6700	-13.515%	13	367	-89.503%
2026-06-08	15.0000	15.1000	14.2500	14.6500	-8.323%	11	359	-90.922%
2026-06-05	17.0000	20.2400	15.9800	15.9800	+16.218%	27	356	-91.677%
2026-06-04	16.7300	19.3500	13.2900	13.7500	+10.000%	55	356	-90.327%
2026-06-03	12.8000	13.8000	12.2000	12.5000	+10.619%	51	335	-89.360%
2026-06-02	10.2500	11.5000	9.9000	11.3000	+12.550%	28	342	-88.230%
2026-06-01	11.9500	11.9500	8.7600	10.0400	-23.065%	38	324	-86.753%
2026-05-29	22.3000	22.3000	10.9000	13.0500	-46.208%	168	312	-89.808%
2026-05-28	27.1000	27.1000	23.8000	24.2600	-14.276%	20	310	-94.518%
2026-05-27	28.5000	30.1800	27.9000	28.3000	-0.771%	43	303	-95.300%
2026-05-26	30.4500	30.6000	26.5000	28.5200	-24.450%	18	303	-95.337%
2026-05-22	41.7100	43.7500	36.8700	37.7500	-21.988%	32	284	-96.477%
2026-05-21	55.7500	55.7500	44.7800	48.3900	-24.272%	36	271	-97.251%
2026-05-20	68.6000	72.9500	63.9000	63.9000	-17.110%	27	271	-97.919%
2026-05-19	65.0500	78.5000	65.0500	77.0900	+24.339%	40	279	-98.275%
2026-05-18	58.6800	62.0000	58.0500	62.0000	+32.309%	14	279	-97.855%
2026-05-15	50.1000	54.3900	46.7000	46.8600	+7.158%	24	279	-97.162%
2026-05-14	44.4200	44.4200	40.6700	43.7300	+4.119%	20	273	-96.959%
2026-05-13	42.8800	46.2400	40.0500	42.0000	+12.030%	23	160	-96.833%
2026-05-12	33.5000	38.0000	33.5000	37.4900	+43.365%	98	160	-96.452%
2026-05-11	28.0100	28.0100	25.2000	26.1500	-20.031%	13	160	-94.914%
2026-05-08	32.7000	32.7000	32.7000	32.7000	+3.155%	1	160	-95.933%
2026-05-07	31.7000	31.7000	31.7000	31.7000	+13.620%	1	160	-95.804%
2026-05-06	26.7500	27.9000	26.7500	27.9000	-23.562%	3	160	-95.233%
2026-05-05	36.5000	36.5000	36.5000	36.5000	+18.314%	1	158	-96.356%
2026-05-01	35.8100	40.4500	30.8500	30.8500	+13.211%	4	155	-95.689%
2026-04-29	27.0700	27.3500	27.0700	27.2500	+8.135%	58	155	-95.119%
2026-04-28	25.2500	25.2500	25.2000	25.2000	-30.387%	5	153	-94.722%
2026-04-24	36.2000	36.2000	36.2000	36.2000	+12.702%	1	153	-96.326%
2026-04-21	32.1100	32.1400	32.1100	32.1200	-1.924%	3	153	-95.859%
2026-04-20	32.7500	32.7500	32.7500	32.7500	+9.167%	1	153	-95.939%
2026-04-17	28.0900	30.0000	28.0900	30.0000	+9.729%	11	153	-95.567%
2026-04-16	27.0900	27.4000	27.0900	27.3400	+3.954%	4	143	-95.135%
2026-04-15	21.8000	26.5200	21.8000	26.3000	+12.010%	5	142	-94.943%
2026-04-14	21.0000	23.4800	21.0000	23.4800	-13.772%	4	140	-94.336%
2026-04-13	27.2300	27.2300	27.2300	27.2300	-13.170%	2	141	-95.116%
2026-04-10	31.6500	31.6500	31.3600	31.3600	-34.707%	30	139	-95.759%
2026-04-09	48.0300	48.0300	48.0300	48.0300	+1.116%	1	123	-97.231%
2026-04-08	43.9500	47.5000	43.9500	47.5000	+30.674%	3	124	-97.200%
2026-03-31	36.3500	36.3500	36.3500	36.3500	-15.169%	2	122	-96.341%
2026-03-30	44.2000	44.2000	42.8500	42.8500	+28.102%	2	122	-96.896%
2026-03-26	34.1500	34.1500	33.4500	33.4500	+8.958%	2	121	-96.024%
2026-03-25	29.5000	30.7000	29.5000	30.7000	-7.251%	5	121	-95.668%
2026-03-24	30.5600	33.1000	30.5600	33.1000	+7.293%	9	125	-95.982%
2026-03-23	31.1000	31.1000	30.8500	30.8500	-4.341%	2	121	-95.689%
2026-03-19	32.2500	32.2500	32.2500	32.2500	-32.105%	6	121	-95.876%
2026-03-13	48.5000	48.5000	46.8500	47.5000	+1.171%	6	121	-97.200%
2026-03-12	46.9500	46.9500	46.9500	46.9500	-2.674%	4	116	-97.167%
2026-03-10	48.0900	48.2400	48.0900	48.2400	+36.657%	2	116	-97.243%
2026-03-06	35.3000	35.3000	35.3000	35.3000	-13.902%	1	119	-96.232%
2026-03-05	41.0000	41.0000	41.0000	41.0000	-20.388%	1	120	-96.756%
2026-03-04	50.5000	51.9500	48.8500	51.5000	-4.311%	5	120	-97.417%
2026-03-03	53.8200	53.8200	53.8200	53.8200	+4.606%	2	116	-97.529%
2026-03-02	55.3400	55.4000	50.0500	51.4500	+7.411%	25	116	-97.415%
2026-02-27	48.3000	48.3000	47.9000	47.9000	+13.561%	2	112	-97.223%
2026-02-26	42.4000	44.2500	42.1800	42.1800	-7.093%	24	112	-96.847%
2026-02-25	45.6000	45.6000	45.4000	45.4000	-1.625%	8	89	-97.070%
2026-02-24	45.7000	46.2500	45.7000	46.1500	+10.012%	11	89	-97.118%
2026-02-23	41.9500	41.9500	41.9500	41.9500	-1.085%	1	81	-96.830%
2026-02-20	43.0000	44.5800	42.0000	42.4100	-27.504%	11	81	-96.864%
2026-02-17	58.2000	58.5000	58.2000	58.5000	+22.283%	2	79	-97.726%
2026-02-12	47.8400	47.8400	47.8400	47.8400	+2.882%	1	79	-97.220%
2026-02-11	46.5000	46.5000	46.5000	46.5000	+12.183%	4	79	-97.140%
2026-02-10	42.5500	42.5500	41.4500	41.4500	-12.829%	23	75	-96.791%
2026-02-09	47.5500	47.5500	47.5500	47.5500	-5.842%	2	56	-97.203%
2026-02-06	50.0000	50.5000	50.0000	50.5000	-0.980%	3	54	-97.366%
2026-02-05	51.0000	51.0000	51.0000	51.0000	+84.917%	1	55	-97.392%
2026-01-30	28.2000	28.6900	27.5800	27.5800	-15.528%	47	56	-95.178%
2026-01-29	32.6500	32.6500	32.6500	32.6500	-3.744%	1	46	-95.926%
2026-01-28	33.9200	33.9200	33.9200	33.9200	-21.663%	1	47	-96.079%
2026-01-23	43.3000	43.3000	43.3000	43.3000	+36.809%	1	46	-96.928%
2026-01-13	31.3500	31.6500	31.3500	31.6500	-0.315%	2	47	-95.798%
2026-01-12	31.7500	31.7500	31.7500	31.7500	+12.191%	1	47	-95.811%
2026-01-08	25.3500	28.5500	25.3500	28.3000	+46.253%	6	46	-95.300%
2026-01-06	19.3500	19.3500	19.3500	19.3500	+41.862%	3	42	-93.127%
2026-01-05	13.6400	13.6400	13.6400	13.6400	+4.923%	3	42	-90.249%
2025-12-30	13.2000	13.2500	13.0000	13.0000	-35.961%	3	42	-89.769%
2025-12-12	19.6000	20.3000	19.6000	20.3000	-11.739%	2	42	-93.448%
2025-12-11	23.0000	23.0000	23.0000	23.0000	-14.498%	1	41	-94.217%
2025-12-04	27.4500	27.4500	26.9000	26.9000	-14.603%	28	40	-95.056%
2025-12-02	31.5000	31.5000	31.5000	31.5000	+6.780%	1	20	-95.778%
2025-11-26	29.5000	29.5000	29.5000	29.5000	-19.399%	1	19	-95.492%
2025-11-17	37.3000	37.3000	36.6000	36.6000	-19.027%	2	19	-96.366%
2025-11-05	45.2000	45.2000	45.2000	45.2000	+4.799%	1	18	-97.058%
2025-11-04	43.2000	43.3300	43.0900	43.1300	+21.050%	8	18	-96.916%
2025-10-29	35.6300	35.6300	35.6300	35.6300	-8.875%	1	18	-96.267%
2025-10-27	39.3500	39.3500	39.1000	39.1000	-3.695%	2	18	-96.598%
2025-10-24	40.6000	40.6000	40.6000	40.6000	-11.257%	1	18	-96.724%
2025-10-14	46.0000	46.0000	45.7500	45.7500	+2.694%	5	18	-97.093%
2025-10-10	44.8000	44.8000	44.5500	44.5500	+3.605%	8	13	-97.015%
2025-10-09	43.0000	43.0000	43.0000	43.0000	+30.303%	1	7	-96.907%
2025-10-06	33.0000	33.0000	33.0000	33.0000	-5.172%	1	8	-95.970%
2025-10-03	35.1000	35.1500	34.8000	34.8000	-7.692%	4	8	-96.178%
2025-10-01	37.7000	37.7000	37.7000	37.7000	-21.524%	1	6	-96.472%
2025-09-23	48.0400	48.0400	48.0400	48.0400	-15.049%	1	5	-97.231%
2025-09-15	57.2000	57.2000	56.5500	56.5500	-10.664%	3	5	-97.648%
2025-09-09	63.2500	63.3000	63.2500	63.3000	+8.688%	2	3	-97.899%
2025-09-05	58.2400	58.2400	58.2400	58.2400	+17.301%	1	2	-97.716%
2025-08-26	49.6500	49.6500	49.6500	49.6500	-13.139%	1	2	-97.321%
2025-08-25	57.1600	57.1600	57.1600	57.1600	-12.021%	1	2	-97.673%
2025-08-21	64.9700	64.9700	64.9700	64.9700	-4.032%	1	2	-97.953%
2025-08-13	67.9000	67.9000	67.7000	67.7000	-9.733%	2	3	-98.035%
2025-08-12	75.0000	75.0000	75.0000	75.0000	+0.107%	1	2	-98.227%
2025-08-11	74.9200	74.9200	74.9200	74.9200	0.000%	1	1	-98.225%