Dark

COST20260821C950
COST Aug 21 2026 950.00 Call (COST260821C00950000)
option OPRA

EOD

Jul 23, 2026

12.40-10.469%(-1.45)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.0000	13.2000	11.3000	12.4000	-10.469%	44	924	0.000%
2026-07-22	16.0000	16.0000	12.9000	13.8500	-14.874%	69	921	-10.469%
2026-07-21	17.0000	17.0000	15.5000	16.2700	-15.874%	71	916	-23.786%
2026-07-20	20.6000	24.2500	19.2400	19.3400	-15.026%	61	904	-35.884%
2026-07-17	33.5500	36.1500	19.6000	22.7600	-8.704%	176	886	-45.518%
2026-07-16	15.8000	24.9300	15.8000	24.9300	+99.440%	122	866	-50.261%
2026-07-15	15.7600	18.0000	12.3500	12.5000	-22.360%	391	884	-0.800%
2026-07-14	16.0000	18.4700	15.4500	16.1000	-11.099%	22	720	-22.981%
2026-07-13	16.2000	19.8000	14.7000	18.1100	+25.329%	151	717	-31.530%
2026-07-10	14.5200	15.1100	13.3000	14.4500	-7.962%	91	759	-14.187%
2026-07-09	21.0600	21.0600	14.0000	15.7000	-54.493%	238	704	-21.019%
2026-07-08	34.0000	42.0000	33.8900	34.5000	+9.873%	32	602	-64.058%
2026-07-07	41.6700	41.6700	31.4000	31.4000	-4.848%	282	603	-60.510%
2026-07-06	34.1800	34.1800	28.4000	33.0000	+1.915%	41	491	-62.424%
2026-07-02	23.0500	33.8000	22.4900	32.3800	+56.425%	146	435	-61.705%
2026-07-01	24.5500	24.5500	20.7000	20.7000	-17.200%	22	435	-40.097%
2026-06-30	29.5000	29.5000	25.0000	25.0000	-19.897%	59	424	-50.400%
2026-06-29	42.8700	42.8700	31.1500	31.2100	-9.902%	15	400	-60.269%
2026-06-26	38.0000	40.5000	34.6400	34.6400	+0.406%	35	391	-64.203%
2026-06-25	35.0000	36.7500	30.7800	34.5000	-16.867%	33	386	-64.058%
2026-06-24	45.7500	46.0000	41.3000	41.5000	-6.658%	45	366	-70.120%
2026-06-23	42.3500	45.2500	42.1000	44.4600	+22.614%	22	360	-72.110%
2026-06-22	35.2900	36.6300	33.0000	36.2600	-2.000%	16	359	-65.803%
2026-06-18	44.4100	44.4100	36.9800	37.0000	-22.350%	43	318	-66.486%
2026-06-17	55.6500	55.8500	45.1400	47.6500	-26.636%	19	318	-73.977%
2026-06-16	66.0000	66.0000	64.9500	64.9500	+11.983%	2	318	-80.908%
2026-06-12	58.0000	58.0000	58.0000	58.0000	0.000%	5	317	-78.621%
2026-06-11	58.0000	58.0000	58.0000	58.0000	-6.602%	1	312	-78.621%
2026-06-10	60.0000	62.1000	60.0000	62.1000	+15.642%	2	311	-80.032%
2026-06-09	55.4000	55.4000	53.7000	53.7000	-10.425%	6	313	-76.909%
2026-06-08	48.6000	59.9500	48.6000	59.9500	-6.182%	3	314	-79.316%
2026-06-05	63.0000	73.0000	63.0000	63.9000	+15.447%	10	317	-80.595%
2026-06-04	66.3500	68.0000	55.3500	55.3500	+6.853%	15	324	-77.597%
2026-06-03	50.0000	55.0000	50.0000	51.8000	+9.723%	16	330	-76.062%
2026-06-02	44.0000	48.1500	41.0000	47.2100	+8.181%	30	336	-73.734%
2026-06-01	45.0000	45.0000	38.0000	43.6400	-9.272%	71	344	-71.586%
2026-05-29	75.3000	75.3000	44.0000	48.1000	-37.999%	138	315	-74.220%
2026-05-28	85.7500	85.7500	77.1500	77.5800	-8.729%	12	269	-84.016%
2026-05-27	85.0000	85.0000	85.0000	85.0000	-0.468%	1	266	-85.412%
2026-05-26	84.2000	85.4000	84.2000	85.4000	-17.128%	2	265	-85.480%
2026-05-22	103.3500	103.3500	103.0500	103.0500	-14.139%	7	268	-87.967%
2026-05-21	120.0200	120.0200	120.0200	120.0200	+27.994%	1	268	-89.668%
2026-05-08	93.7700	93.7700	93.7700	93.7700	+8.055%	1	268	-86.776%
2026-05-06	86.7800	86.7800	86.7800	86.7800	-10.110%	1	268	-85.711%
2026-05-05	96.5400	96.5400	96.5400	96.5400	-9.199%	1	268	-87.156%
2026-05-01	106.3200	106.3200	106.3200	106.3200	+37.542%	1	266	-88.337%
2026-04-28	77.3000	77.3000	77.3000	77.3000	-14.444%	4	266	-83.959%
2026-04-27	90.3500	90.3500	90.3500	90.3500	-3.883%	28	269	-86.276%
2026-04-24	94.0000	94.0000	94.0000	94.0000	+2.008%	2	241	-86.809%
2026-04-22	92.1500	92.1500	92.1500	92.1500	+7.401%	3	239	-86.544%
2026-04-20	85.8000	85.8000	85.8000	85.8000	+14.248%	2	236	-85.548%
2026-04-17	75.1000	75.1000	75.1000	75.1000	-2.657%	1	236	-83.489%
2026-04-15	77.1500	77.1500	77.1500	77.1500	+12.546%	1	237	-83.927%
2026-04-14	68.7000	68.7000	68.5500	68.5500	-12.172%	3	236	-81.911%
2026-04-13	78.0500	78.0500	78.0500	78.0500	-20.681%	1	236	-84.113%
2026-04-10	98.4000	98.4000	98.4000	98.4000	-15.391%	1	236	-87.398%
2026-04-09	116.3000	116.3000	116.3000	116.3000	+6.766%	2	236	-89.338%
2026-04-08	108.9200	108.9300	108.9200	108.9300	+2.186%	2	236	-88.617%
2026-04-07	109.1300	109.1300	106.6000	106.6000	-1.021%	3	234	-88.368%
2026-04-06	107.7000	107.7000	107.7000	107.7000	+3.747%	1	235	-88.487%
2026-04-02	103.8100	103.8100	103.8100	103.8100	+13.889%	1	235	-88.055%
2026-03-31	91.1500	91.1500	91.1500	91.1500	-5.052%	2	235	-86.396%
2026-03-30	92.0500	96.1500	92.0500	96.0000	+15.663%	15	234	-87.083%
2026-03-25	83.0000	83.0000	83.0000	83.0000	-22.791%	1	231	-85.060%
2026-03-13	107.5000	107.5000	107.5000	107.5000	+1.415%	2	231	-88.465%
2026-03-09	105.6100	106.0000	105.6100	106.0000	+12.229%	2	231	-88.302%
2026-03-05	94.4500	94.4500	94.4500	94.4500	-15.895%	1	231	-86.871%
2026-03-04	112.3000	112.3000	112.3000	112.3000	-3.812%	2	231	-88.958%
2026-03-03	115.4500	116.7500	115.4500	116.7500	+20.126%	11	231	-89.379%
2026-02-26	96.3500	97.1900	96.3500	97.1900	-4.057%	72	226	-87.241%
2026-02-25	101.4600	101.4600	101.2700	101.3000	+5.796%	57	276	-87.759%
2026-02-20	95.9000	95.9000	95.7500	95.7500	-3.720%	26	276	-87.050%
2026-02-19	99.3000	99.4500	99.3000	99.4500	-5.663%	4	275	-87.531%
2026-02-18	114.4000	116.1900	105.2500	105.4200	-9.199%	109	273	-88.238%
2026-02-17	126.7300	126.7300	116.1000	116.1000	-5.224%	98	260	-89.320%
2026-02-13	109.1200	124.7800	109.1200	122.5000	+7.052%	31	260	-89.878%
2026-02-12	101.5100	114.4300	101.5100	114.4300	+23.229%	350	260	-89.164%
2026-02-10	92.8600	92.8600	92.8600	92.8600	-11.325%	1	107	-86.647%
2026-02-05	104.7200	104.7200	104.7200	104.7200	+7.959%	2	108	-88.159%
2026-02-04	105.0000	105.0000	97.0000	97.0000	-5.097%	2	107	-87.216%
2026-02-03	90.9800	102.2100	90.9800	102.2100	+20.744%	5	107	-87.868%
2026-02-02	68.5900	84.6500	68.5900	84.6500	+24.761%	2	108	-85.351%
2026-01-30	67.6500	67.8500	67.6500	67.8500	-26.170%	6	107	-81.724%
2026-01-26	97.7000	97.7000	91.7500	91.9000	-5.453%	17	107	-86.507%
2026-01-23	97.2000	97.2000	97.2000	97.2000	-5.887%	1	107	-87.243%
2026-01-21	103.2800	103.2800	103.2800	103.2800	+17.005%	1	106	-87.994%
2026-01-20	86.2500	88.9000	86.2500	88.2700	+9.016%	9	106	-85.952%
2026-01-15	81.0000	82.5000	80.9300	80.9700	+2.989%	13	110	-84.686%
2026-01-14	80.0000	80.0000	75.0000	78.6200	+10.592%	9	107	-84.228%
2026-01-13	71.0900	71.0900	71.0900	71.0900	-5.213%	1	105	-82.557%
2026-01-12	66.2300	75.0000	66.2300	75.0000	+17.297%	3	105	-83.467%
2026-01-09	60.0000	63.9400	60.0000	63.9400	-3.705%	5	107	-80.607%
2026-01-08	50.0000	66.5000	50.0000	66.4000	+42.642%	10	106	-81.325%
2026-01-07	44.1000	46.5500	44.1000	46.5500	-3.323%	11	109	-73.362%
2026-01-06	45.0000	48.1500	45.0000	48.1500	+17.296%	4	104	-74.247%
2026-01-05	40.0000	41.0500	40.0000	41.0500	+8.311%	2	106	-69.793%
2025-12-29	39.8500	39.8500	37.8000	37.9000	-5.839%	3	106	-67.282%
2025-12-24	40.0000	40.2500	40.0000	40.2500	+25.781%	4	108	-69.193%
2025-12-23	32.7200	32.7800	32.0000	32.0000	+0.629%	3	108	-61.250%
2025-12-22	31.7500	31.8000	31.7500	31.8000	-8.489%	2	107	-61.006%
2025-12-19	34.4500	34.7500	34.4500	34.7500	-2.113%	12	105	-64.317%
2025-12-16	35.5000	35.5000	35.5000	35.5000	-11.250%	1	106	-65.070%
2025-12-15	42.0200	42.0200	40.0000	40.0000	-13.978%	6	105	-69.000%
2025-12-12	48.9500	48.9500	46.5000	46.5000	-7.830%	3	104	-73.333%
2025-12-10	50.6000	50.6000	50.4500	50.4500	-19.921%	15	103	-75.421%
2025-12-05	61.9100	63.0000	61.9100	63.0000	+7.125%	2	90	-80.317%
2025-12-04	59.9200	59.9200	57.6000	58.8100	-19.493%	5	91	-78.915%
2025-12-02	69.6100	73.0500	69.6100	73.0500	+4.746%	4	93	-83.025%
2025-12-01	69.7400	69.7400	69.7400	69.7400	+0.201%	1	96	-82.220%
2025-11-26	68.2500	69.6000	68.2500	69.6000	+12.621%	2	99	-82.184%
2025-11-25	60.9500	61.8000	60.9500	61.8000	-1.278%	4	99	-79.935%
2025-11-24	62.5000	62.6000	62.5000	62.6000	-10.533%	3	100	-80.192%
2025-11-20	65.8800	69.9700	65.8800	69.9700	+15.007%	5	97	-82.278%
2025-11-19	65.0000	65.0000	59.7700	60.8400	-13.086%	3	102	-79.619%
2025-11-18	77.0000	77.0000	70.0000	70.0000	-6.667%	4	100	-82.286%
2025-11-17	75.0000	75.0000	74.0000	75.0000	-6.250%	6	100	-83.467%
2025-11-13	80.0000	80.0000	79.1000	80.0000	+3.896%	9	94	-84.500%
2025-11-10	76.0000	77.0000	74.0000	77.0000	-6.098%	9	103	-83.896%
2025-11-07	82.0000	82.0000	82.0000	82.0000	+1.990%	2	101	-84.878%
2025-11-06	81.6700	81.6700	74.0000	80.4000	-12.609%	13	103	-84.577%
2025-11-05	90.0000	92.0000	85.0000	92.0000	+2.736%	13	100	-86.522%
2025-11-04	87.1700	90.1100	85.1000	89.5500	+8.178%	26	101	-86.153%
2025-11-03	74.0000	83.2000	74.0000	82.7800	+8.138%	13	106	-85.021%
2025-10-31	75.0000	76.5500	75.0000	76.5500	+2.203%	56	106	-83.801%
2025-10-29	76.0000	76.0000	74.9000	74.9000	-7.118%	6	52	-83.445%
2025-10-28	79.5000	80.6500	79.5000	80.6400	+2.726%	4	47	-84.623%
2025-10-27	83.2000	83.2000	78.5000	78.5000	-7.199%	6	39	-84.204%
2025-10-24	88.0000	88.0000	84.5900	84.5900	-5.980%	4	39	-85.341%
2025-10-23	88.8000	89.9700	88.8000	89.9700	-5.295%	3	36	-86.218%
2025-10-22	95.0000	95.0000	95.0000	95.0000	+3.261%	1	34	-86.947%
2025-10-21	92.0000	92.0000	92.0000	92.0000	+7.602%	1	35	-86.522%
2025-10-20	85.5000	85.5000	85.5000	85.5000	+1.786%	1	36	-85.497%
2025-10-16	91.5000	91.5000	84.0000	84.0000	-16.000%	8	36	-85.238%
2025-10-15	100.0000	100.0000	100.0000	100.0000	+9.099%	1	33	-87.600%
2025-10-14	92.0000	92.0000	91.1200	91.6600	+4.635%	6	34	-86.472%
2025-10-09	90.0000	90.0000	87.6000	87.6000	+16.800%	6	33	-85.845%
2025-10-08	75.0000	75.0000	75.0000	75.0000	+0.469%	1	33	-83.467%
2025-10-07	71.9000	74.6500	71.9000	74.6500	+3.250%	2	35	-83.389%
2025-10-06	72.0000	72.3000	72.0000	72.3000	-3.600%	3	33	-82.849%
2025-10-02	75.0000	75.0000	75.0000	75.0000	-4.337%	1	32	-83.467%
2025-10-01	76.5000	78.4000	76.5000	78.4000	-4.993%	2	32	-84.184%
2025-09-30	78.0000	82.5200	78.0000	82.5200	+9.153%	2	31	-84.973%
2025-09-29	73.5000	75.6000	73.5000	75.6000	-4.786%	2	33	-83.598%
2025-09-26	86.3700	86.3700	79.3000	79.4000	-18.731%	14	32	-84.383%
2025-09-22	98.0000	98.0000	97.7000	97.7000	-6.058%	2	20	-87.308%
2025-09-19	103.0000	104.0000	101.9000	104.0000	-1.141%	15	18	-88.077%
2025-09-18	105.2000	105.2000	105.2000	105.2000	-6.071%	1	19	-88.213%
2025-09-12	112.0000	112.0000	112.0000	112.0000	+4.673%	3	18	-88.929%
2025-09-11	107.0000	107.0000	107.0000	107.0000	+1.422%	1	21	-88.411%
2025-09-10	111.8700	111.8700	105.5000	105.5000	-5.804%	5	20	-88.246%
2025-09-05	112.0000	112.0000	112.0000	112.0000	+4.186%	2	21	-88.929%
2025-09-04	107.5500	107.5500	107.5000	107.5000	+9.359%	2	21	-88.465%
2025-09-03	98.3000	98.3000	98.3000	98.3000	+1.550%	1	21	-87.386%
2025-09-02	96.7000	96.8000	96.7000	96.8000	-2.635%	2	21	-87.190%
2025-08-29	98.1500	99.4200	98.1500	99.4200	-2.958%	11	11	-87.528%
2025-08-28	101.7500	102.4500	101.5500	102.4500	-2.429%	4	11	-87.897%
2025-08-27	102.3200	105.0000	102.3200	105.0000	+7.143%	3	10	-88.190%
2025-08-26	97.0000	98.0000	97.0000	98.0000	-1.408%	2	7	-87.347%
2025-08-25	102.5000	102.5000	99.4000	99.4000	-9.636%	4	7	-87.525%
2025-08-22	114.2300	114.2300	110.0000	110.0000	-11.611%	2	6	-88.727%
2025-08-21	124.4500	124.4500	124.4500	124.4500	-5.919%	1	4	-90.036%
2025-08-20	132.2800	132.2800	132.2800	132.2800	+10.233%	1	4	-90.626%
2025-08-15	120.0000	120.0000	120.0000	120.0000	-6.796%	1	5	-89.667%
2025-08-13	128.5500	128.7500	128.4500	128.7500	0.000%	8	4	-90.369%