Dark

COST20260821C940
COST Aug 21 2026 940.00 Call (COST260821C00940000)
option OPRA

EOD

Jul 23, 2026

17.50-8.854%(-1.70)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.1500	17.5000	14.5000	17.5000	-8.854%	81	347	0.000%
2026-07-22	19.6200	19.7600	17.0000	19.2000	-4.000%	45	373	-8.854%
2026-07-21	21.5000	21.5000	19.0000	20.0000	-20.414%	76	349	-12.500%
2026-07-20	28.2500	28.2500	23.0000	25.1300	-8.485%	128	335	-30.362%
2026-07-17	39.9000	43.3000	25.8600	27.4600	-4.719%	194	289	-36.271%
2026-07-16	19.3500	29.1000	19.3500	28.8200	+85.696%	87	121	-39.278%
2026-07-15	17.8700	22.0500	15.4500	15.5200	-20.329%	60	116	+12.758%
2026-07-14	20.2000	20.2000	19.0000	19.4800	-9.395%	51	110	-10.164%
2026-07-13	19.0000	23.9100	19.0000	21.5000	+20.112%	20	96	-18.605%
2026-07-10	18.5000	18.5000	16.2000	17.9000	-5.541%	84	90	-2.235%
2026-07-09	20.3800	20.3800	17.1100	18.9500	-56.834%	47	108	-7.652%
2026-07-08	41.1600	45.5000	41.1600	43.9000	+20.307%	9	96	-60.137%
2026-07-07	46.8000	46.8000	36.4900	36.4900	+1.446%	2	95	-52.042%
2026-07-06	33.2500	35.9700	33.0000	35.9700	-7.294%	20	97	-51.348%
2026-07-02	29.5200	39.0000	29.5200	38.8000	+57.404%	51	86	-54.897%
2026-07-01	27.0000	28.0000	24.2500	24.6500	-14.706%	16	86	-29.006%
2026-06-30	35.0000	35.0000	28.9000	28.9000	-21.038%	26	82	-39.446%
2026-06-29	51.0000	51.0000	36.6000	36.6000	-8.500%	7	63	-52.186%
2026-06-26	44.0000	46.3900	40.0000	40.0000	+8.696%	47	59	-56.250%
2026-06-25	39.0000	39.6900	35.4000	36.8000	-26.839%	32	51	-52.446%
2026-06-24	50.1000	50.3000	47.0900	50.3000	+4.033%	9	45	-65.209%
2026-06-23	48.1500	51.2000	47.9000	48.3500	+14.846%	18	42	-63.806%
2026-06-22	48.1500	48.1500	39.0100	42.1000	-3.440%	46	37	-58.432%
2026-06-18	43.3500	43.6000	43.3000	43.6000	-19.259%	4	26	-59.862%
2026-06-17	54.0000	54.0000	54.0000	54.0000	-20.471%	1	26	-67.593%
2026-06-16	70.2600	71.0000	67.9000	67.9000	-1.594%	4	26	-74.227%
2026-06-10	69.0000	69.0000	69.0000	69.0000	+7.813%	1	25	-74.638%
2026-06-09	61.6500	64.0000	61.6500	64.0000	+7.185%	2	26	-72.656%
2026-06-08	59.7100	59.7100	59.7100	59.7100	-23.449%	1	26	-70.692%
2026-06-05	81.0000	81.0000	78.0000	78.0000	+49.425%	8	25	-77.564%
2026-06-03	52.2000	52.2000	52.2000	52.2000	+12.865%	1	29	-66.475%
2026-06-01	48.5500	48.5500	44.6300	46.2500	-16.396%	14	30	-62.162%
2026-05-29	50.0000	55.3200	49.7300	55.3200	-36.120%	9	22	-68.366%
2026-05-28	86.6000	86.6000	86.6000	86.6000	-8.019%	4	19	-79.792%
2026-05-27	94.1500	94.1500	94.1500	94.1500	-14.796%	10	23	-81.413%
2026-05-22	110.5000	110.5000	110.5000	110.5000	-23.609%	2	18	-84.163%
2026-05-18	144.6500	144.6500	144.6500	144.6500	+33.134%	1	18	-87.902%
2026-05-12	108.5000	108.6500	108.5000	108.6500	+4.996%	2	18	-83.893%
2026-05-05	103.4800	103.4800	103.4800	103.4800	+27.047%	2	17	-83.089%
2026-04-29	81.4500	81.4500	81.4500	81.4500	-6.164%	1	15	-78.514%
2026-04-17	86.8000	86.8000	86.8000	86.8000	+6.242%	1	16	-79.839%
2026-04-16	89.1500	89.1500	81.7000	81.7000	+5.148%	2	16	-78.580%
2026-04-15	77.7000	77.7000	77.7000	77.7000	-37.540%	1	15	-77.477%
2026-04-09	124.1300	124.4000	124.1300	124.4000	+42.759%	6	14	-85.932%
2026-03-25	89.1000	89.1000	87.1400	87.1400	-2.876%	4	17	-79.917%
2026-03-20	89.7200	89.7200	89.7200	89.7200	-16.134%	1	17	-80.495%
2026-03-09	106.9800	106.9800	106.9800	106.9800	-10.440%	1	17	-83.642%
2026-03-03	119.4500	119.4500	119.4500	119.4500	+7.197%	1	19	-85.350%
2026-02-18	111.4300	111.4300	111.4300	111.4300	-11.493%	1	19	-84.295%
2026-02-17	125.5000	125.9000	125.5000	125.9000	-0.119%	2	18	-86.100%
2026-02-13	126.0500	126.0500	126.0500	126.0500	+7.231%	1	20	-86.117%
2026-02-12	114.3000	117.5500	114.3000	117.5500	+10.500%	2	20	-85.113%
2026-02-11	101.8000	106.3800	101.7000	106.3800	-10.175%	4	20	-83.550%
2026-02-09	118.4300	118.4300	118.4300	118.4300	+7.274%	1	20	-85.223%
2026-02-05	115.4000	115.4000	110.4000	110.4000	+50.020%	9	20	-84.149%
2026-02-02	73.5900	73.5900	73.5900	73.5900	-14.301%	1	16	-76.220%
2026-01-15	85.8700	85.8700	85.8700	85.8700	+14.493%	3	16	-79.620%
2026-01-12	75.0000	75.0000	75.0000	75.0000	+4.167%	1	19	-76.667%
2026-01-08	58.2500	73.5000	58.2500	72.0000	+41.872%	3	19	-75.694%
2026-01-07	50.7500	50.7500	50.7500	50.7500	+36.572%	1	19	-65.517%
2026-01-02	37.1600	37.1600	37.1600	37.1600	-2.211%	5	19	-52.906%
2025-12-19	38.0000	38.0000	38.0000	38.0000	-11.833%	1	24	-53.947%
2025-12-17	43.2500	43.2500	43.1000	43.1000	+5.019%	2	24	-59.397%
2025-12-16	38.1000	41.0400	38.1000	41.0400	-24.140%	3	24	-57.359%
2025-12-10	54.4000	54.4000	54.1000	54.1000	-18.830%	2	22	-67.652%
2025-12-05	67.2500	67.2500	66.6500	66.6500	+6.402%	2	21	-73.743%
2025-12-04	63.8000	63.8000	62.5800	62.6400	-22.810%	3	20	-72.063%
2025-11-06	81.3000	81.3000	81.1500	81.1500	-17.764%	2	19	-78.435%
2025-11-05	98.6800	98.6800	98.6800	98.6800	+7.179%	1	19	-82.266%
2025-11-04	92.0900	92.0900	92.0700	92.0700	+12.212%	3	18	-80.993%
2025-10-31	81.9000	82.0500	81.9000	82.0500	-0.364%	2	18	-78.672%
2025-10-30	80.7000	82.8900	80.7000	82.3500	+2.809%	7	17	-78.749%
2025-10-29	80.8400	80.8400	80.1000	80.1000	-12.123%	9	14	-78.152%
2025-10-20	91.1500	91.1500	91.1500	91.1500	+1.787%	1	11	-80.801%
2025-10-16	92.9000	92.9000	89.0000	89.5500	-4.734%	6	12	-80.458%
2025-10-13	89.8800	94.0000	89.8800	94.0000	+13.253%	6	10	-81.383%
2025-09-26	83.0000	83.0000	83.0000	83.0000	-18.922%	1	6	-78.916%
2025-09-22	102.3700	102.3700	102.3700	102.3700	-9.109%	2	6	-82.905%
2025-09-11	112.6300	112.6300	112.6300	112.6300	-5.575%	1	4	-84.462%
2025-09-08	119.2800	119.2800	119.2800	119.2800	+3.050%	1	4	-85.329%
2025-09-05	115.7500	115.7500	115.7500	115.7500	+10.607%	1	5	-84.881%
2025-08-26	104.0000	104.6500	104.0000	104.6500	-16.667%	3	4	-83.278%
2025-08-21	125.5800	125.5800	125.5800	125.5800	0.000%	1	1	-86.065%