Dark

COST20260821C960
COST Aug 21 2026 960.00 Call (COST260821C00960000)
option OPRA

EOD

Jul 23, 2026

10.20-12.069%(-1.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.0600	10.4000	8.8500	10.2000	-12.069%	26	773	0.000%
2026-07-22	10.3000	11.6000	10.2500	11.6000	-10.632%	28	764	-12.069%
2026-07-21	13.0000	14.0000	12.3500	12.9800	-23.737%	32	754	-21.418%
2026-07-20	19.6500	19.6500	15.6000	17.0200	-9.468%	51	748	-40.071%
2026-07-17	28.6700	29.9500	16.4300	18.8000	-9.398%	62	761	-45.745%
2026-07-16	16.5200	20.7500	15.2000	20.7500	+106.468%	150	754	-50.843%
2026-07-15	13.7500	14.5500	9.9200	10.0500	-20.238%	577	788	+1.493%
2026-07-14	14.5200	15.2500	12.6000	12.6000	-21.250%	29	825	-19.048%
2026-07-13	13.3500	16.0000	12.3200	16.0000	+36.286%	33	814	-36.250%
2026-07-10	11.7500	12.3500	10.9700	11.7400	-5.703%	42	811	-13.118%
2026-07-09	17.8000	17.8000	11.6000	12.4500	-58.775%	191	801	-18.072%
2026-07-08	28.4100	35.4000	27.5000	30.2000	+16.467%	33	749	-66.225%
2026-07-07	35.7500	35.7500	25.1400	25.9300	-7.722%	516	736	-60.663%
2026-07-06	28.3400	28.3400	24.3300	28.1000	-3.767%	36	252	-63.701%
2026-07-02	18.8500	29.2000	17.6700	29.2000	+44.841%	18	249	-65.068%
2026-07-01	18.2600	20.1600	17.9000	20.1600	-13.290%	6	249	-49.405%
2026-06-30	26.2500	26.2500	22.0000	23.2500	-16.065%	13	250	-56.129%
2026-06-29	37.0400	38.6000	27.0900	27.7000	-13.030%	14	251	-63.177%
2026-06-26	34.3000	34.4500	31.8500	31.8500	+15.399%	29	250	-67.975%
2026-06-25	28.0000	28.0000	27.6000	27.6000	-29.985%	21	226	-63.043%
2026-06-24	35.9500	39.5500	35.2000	39.4200	+11.356%	12	205	-74.125%
2026-06-23	40.0000	40.0000	34.5000	35.4000	+15.498%	79	198	-71.186%
2026-06-22	30.0000	31.7000	29.5000	30.6500	-4.129%	37	171	-66.721%
2026-06-18	33.4600	35.3500	31.9700	31.9700	-19.471%	23	161	-68.095%
2026-06-17	45.0000	45.0000	39.7000	39.7000	-24.967%	13	161	-74.307%
2026-06-10	52.9100	52.9100	52.9100	52.9100	+9.431%	1	161	-80.722%
2026-06-09	48.5000	50.0000	48.0000	48.3500	+1.172%	5	162	-78.904%
2026-06-08	47.7900	47.7900	47.7900	47.7900	-11.500%	1	163	-78.657%
2026-06-05	60.0000	64.9500	54.0000	54.0000	+9.511%	8	163	-81.111%
2026-06-04	60.0000	62.5000	49.3100	49.3100	+8.660%	14	164	-79.315%
2026-06-03	47.0000	49.2500	44.4000	45.3800	+7.663%	17	164	-77.523%
2026-06-02	38.9000	42.1500	36.7600	42.1500	+25.260%	26	156	-75.801%
2026-06-01	38.8000	38.8000	33.6500	33.6500	-19.208%	117	147	-69.688%
2026-05-29	45.1400	46.0000	39.1000	41.6500	-41.992%	65	72	-75.510%
2026-05-28	71.8000	71.8000	71.8000	71.8000	-9.856%	3	39	-85.794%
2026-05-27	80.5000	80.5000	79.6500	79.6500	+4.145%	2	39	-87.194%
2026-05-26	83.2500	83.2500	75.2000	76.4800	-20.910%	11	39	-86.663%
2026-05-22	95.8500	96.8500	95.6500	96.7000	+27.995%	26	40	-89.452%
2026-05-11	75.5500	75.5500	75.5500	75.5500	-15.426%	1	40	-86.499%
2026-05-04	89.3300	89.3300	89.3300	89.3300	+26.709%	10	41	-88.582%
2026-04-28	73.9800	73.9800	70.5000	70.5000	-4.069%	2	36	-85.532%
2026-04-16	74.2000	74.2000	73.2500	73.4900	+2.211%	9	34	-86.121%
2026-04-15	64.7000	72.3000	64.7000	71.9000	+13.050%	10	36	-85.814%
2026-04-14	63.6000	63.6000	63.6000	63.6000	-20.101%	1	37	-83.962%
2026-04-13	79.6000	79.6000	79.6000	79.6000	-11.210%	1	37	-87.186%
2026-03-31	90.5000	90.5000	89.6500	89.6500	+0.471%	2	37	-88.622%
2026-03-30	89.2300	89.2300	89.2300	89.2300	-7.081%	2	39	-88.569%
2026-03-12	96.0300	96.0300	96.0300	96.0300	+1.244%	4	39	-89.378%
2026-03-06	94.8500	94.8500	94.8500	94.8500	+7.919%	1	39	-89.246%
2026-03-05	87.8900	87.8900	87.8900	87.8900	-18.447%	1	38	-88.395%
2026-03-03	101.5500	108.4500	101.5500	107.7700	+0.673%	13	39	-90.535%
2026-03-02	107.0500	107.0500	107.0500	107.0500	+18.484%	2	50	-90.472%
2026-02-26	90.3500	90.3500	90.3500	90.3500	-4.945%	2	48	-88.711%
2026-02-25	94.9700	95.0500	94.9700	95.0500	+1.333%	2	44	-89.269%
2026-02-19	93.3000	93.8000	93.3000	93.8000	-16.881%	2	44	-89.126%
2026-02-17	112.1000	112.8500	112.0500	112.8500	+30.176%	10	43	-90.961%
2026-02-10	86.7500	86.7500	86.6900	86.6900	-8.747%	3	41	-88.234%
2026-02-06	95.0000	95.0000	95.0000	95.0000	-7.443%	1	38	-89.263%
2026-02-05	98.7900	102.6400	98.7900	102.6400	+29.940%	3	39	-90.062%
2026-02-02	75.0500	78.9900	75.0500	78.9900	+6.743%	11	39	-87.087%
2026-01-28	74.0000	74.0000	74.0000	74.0000	-5.031%	1	42	-86.216%
2026-01-27	77.9200	77.9200	77.9200	77.9200	-10.023%	1	41	-86.910%
2026-01-26	86.5500	86.6500	86.4500	86.6000	-2.346%	4	42	-88.222%
2026-01-21	85.7600	88.6800	85.7600	88.6800	+5.899%	3	40	-88.498%
2026-01-20	83.7400	83.7400	83.7400	83.7400	+11.416%	1	41	-87.819%
2026-01-15	76.6000	76.6000	75.1600	75.1600	+1.967%	5	41	-86.429%
2026-01-14	73.7100	73.7100	73.7100	73.7100	+32.739%	1	37	-86.162%
2026-01-08	62.6000	62.6000	55.5300	55.5300	+57.980%	4	36	-81.632%
2025-12-29	34.9000	35.1500	34.9000	35.1500	+0.919%	2	34	-70.982%
2025-12-24	34.8300	34.8300	34.8300	34.8300	+18.671%	1	33	-70.715%
2025-12-22	29.3500	29.3500	29.3500	29.3500	-16.973%	2	33	-65.247%
2025-12-15	35.8500	35.8500	35.3500	35.3500	-24.787%	2	33	-71.146%
2025-12-11	45.9400	47.0000	45.9400	47.0000	+3.070%	11	32	-78.298%
2025-12-10	49.0000	49.5300	45.5000	45.6000	-18.933%	50	25	-77.632%
2025-12-05	55.9500	56.2500	55.9500	56.2500	+4.341%	2	7	-81.867%
2025-12-04	53.9100	53.9100	53.9100	53.9100	-17.125%	1	7	-81.080%
2025-12-02	65.0500	65.0500	65.0500	65.0500	-0.291%	3	7	-84.320%
2025-12-01	65.2400	65.2400	65.2400	65.2400	-0.473%	1	9	-84.365%
2025-11-26	65.5500	65.5500	65.5500	65.5500	+10.521%	1	11	-84.439%
2025-11-24	59.3100	59.3100	59.3100	59.3100	-22.267%	1	11	-82.802%
2025-11-14	76.0000	76.3000	76.0000	76.3000	-2.129%	2	10	-86.632%
2025-11-03	71.8600	78.3800	71.8600	77.9600	+7.531%	5	8	-86.916%
2025-10-31	72.4000	72.5000	72.4000	72.5000	+2.401%	6	8	-85.931%
2025-10-29	70.9000	70.9000	70.8000	70.8000	-17.674%	2	5	-85.593%
2025-10-17	86.0000	86.0000	86.0000	86.0000	+7.500%	3	4	-88.140%
2025-10-16	87.0000	87.0000	80.0000	80.0000	-18.159%	3	7	-87.250%
2025-10-15	97.7500	97.7500	97.7500	97.7500	+45.896%	4	6	-89.565%
2025-10-07	67.0000	67.0000	67.0000	67.0000	-4.080%	1	8	-84.776%
2025-10-03	69.8500	69.8500	69.8500	69.8500	-28.093%	1	7	-85.397%
2025-09-24	97.1400	97.1400	97.1400	97.1400	+7.337%	1	6	-89.500%
2025-09-23	90.5000	90.5000	90.5000	90.5000	-4.182%	1	7	-88.729%
2025-09-19	94.4500	94.4500	94.4500	94.4500	-7.493%	1	6	-89.201%
2025-09-12	102.1000	102.1000	102.1000	102.1000	-1.353%	1	5	-90.010%
2025-09-11	101.4000	103.5000	101.4000	103.5000	+2.985%	2	4	-90.145%
2025-09-10	103.0000	103.0000	100.5000	100.5000	-4.085%	2	6	-89.851%
2025-09-08	104.7800	104.7800	104.7800	104.7800	+0.740%	1	4	-90.265%
2025-09-05	100.0800	104.0100	100.0800	104.0100	+3.678%	2	4	-90.193%
2025-09-04	100.3200	100.3200	100.3200	100.3200	+4.500%	1	3	-89.833%
2025-08-28	96.0000	96.0000	96.0000	96.0000	-4.000%	1	2	-89.375%
2025-08-27	100.0000	100.0000	100.0000	100.0000	+6.792%	1	3	-89.800%
2025-08-26	93.6400	93.6400	93.6400	93.6400	-2.458%	1	1	-89.107%
2025-08-25	96.0000	96.0000	96.0000	96.0000	-15.381%	1	1	-89.375%
2025-08-21	114.0300	114.0300	113.4500	113.4500	0.000%	2	2	-91.009%