Dark

COST20260821C970
COST Aug 21 2026 970.00 Call (COST260821C00970000)
option OPRA

EOD

Jul 23, 2026

7.60-12.644%(-1.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.8300	8.0300	6.8300	7.6000	-12.644%	32	1,288	0.000%
2026-07-22	9.8000	9.8000	7.8700	8.7000	-16.266%	38	1,280	-12.644%
2026-07-21	11.2200	11.2200	9.6000	10.3900	-20.566%	10	1,289	-26.853%
2026-07-20	15.6500	15.6500	12.9500	13.0800	-11.919%	7	1,286	-41.896%
2026-07-17	23.8000	25.2000	13.3200	14.8500	-1.000%	1,438	1,283	-48.822%
2026-07-16	10.4200	16.0800	10.4200	15.0000	+90.355%	22	1,692	-49.333%
2026-07-15	10.2500	12.0000	7.8800	7.8800	-25.024%	37	1,692	-3.553%
2026-07-14	12.0000	12.0000	10.2000	10.5100	-9.004%	9	1,689	-27.688%
2026-07-13	10.3000	13.0000	10.0500	11.5500	+22.222%	56	1,688	-34.199%
2026-07-10	9.2800	9.8200	8.8000	9.4500	-7.353%	61	1,684	-19.577%
2026-07-09	12.1700	12.4900	9.6700	10.2000	-58.469%	1,427	1,680	-25.490%
2026-07-08	28.4000	29.1900	24.5600	24.5600	+8.817%	11	382	-69.055%
2026-07-07	28.9100	29.9500	22.4800	22.5700	+7.221%	14	376	-66.327%
2026-07-06	23.9000	23.9000	21.0500	21.0500	-9.071%	2	371	-63.895%
2026-07-02	17.4300	23.1500	17.4300	23.1500	+49.355%	16	360	-67.171%
2026-07-01	15.7200	16.7500	14.1500	15.5000	-13.889%	32	360	-50.968%
2026-06-30	19.2600	19.6000	18.0000	18.0000	-23.729%	22	348	-57.778%
2026-06-29	32.2000	33.0000	23.6000	23.6000	-12.754%	3	330	-67.797%
2026-06-26	27.7000	28.1500	27.0500	27.0500	+8.417%	3	329	-71.904%
2026-06-25	28.2600	28.2600	24.0500	24.9500	-24.827%	14	327	-69.539%
2026-06-24	31.2000	33.2500	31.2000	33.1900	+8.642%	8	337	-77.102%
2026-06-23	35.2500	35.2500	30.2500	30.5500	+12.316%	30	338	-75.123%
2026-06-22	24.0000	27.3800	24.0000	27.2000	-4.695%	6	339	-72.059%
2026-06-18	30.5500	30.8200	28.5400	28.5400	-22.865%	9	337	-73.371%
2026-06-17	44.8000	44.8000	37.0000	37.0000	-26.383%	10	337	-79.459%
2026-06-16	50.2600	50.2600	50.2600	50.2600	+4.101%	1	337	-84.879%
2026-06-15	43.3500	48.2800	43.2000	48.2800	+3.383%	5	337	-84.258%
2026-06-12	46.2500	50.6500	46.2500	46.7000	-7.525%	3	339	-83.726%
2026-06-11	50.5000	50.5000	50.5000	50.5000	+2.747%	2	338	-84.950%
2026-06-10	44.8000	49.1500	44.8000	49.1500	+16.057%	10	340	-84.537%
2026-06-09	42.7900	46.8400	42.3500	42.3500	-13.747%	11	346	-82.054%
2026-06-05	58.0000	58.9500	49.1000	49.1000	+10.710%	226	345	-84.521%
2026-06-04	53.8800	56.5700	44.3500	44.3500	+8.701%	37	158	-82.864%
2026-06-03	40.6000	44.3200	40.6000	40.8000	+25.346%	16	143	-81.373%
2026-06-01	35.0500	35.0500	29.5700	32.5500	-17.657%	10	142	-76.651%
2026-05-29	58.2800	62.1000	35.8000	39.5300	-39.906%	38	135	-80.774%
2026-05-28	67.7000	67.7000	65.7800	65.7800	-10.075%	7	113	-88.446%
2026-05-27	72.9500	73.1500	72.7000	73.1500	+2.811%	78	113	-89.610%
2026-05-26	76.5500	77.6500	67.9000	71.1500	-20.011%	32	78	-89.318%
2026-05-22	90.7000	90.7000	88.9500	88.9500	-34.199%	26	58	-91.456%
2026-05-20	135.1800	135.1800	135.1800	135.1800	+13.264%	1	58	-94.378%
2026-05-18	116.0000	119.3500	116.0000	119.3500	+25.963%	9	55	-93.632%
2026-05-14	94.7500	94.7500	94.7500	94.7500	+0.339%	1	55	-91.979%
2026-05-13	94.4300	94.4300	94.4300	94.4300	+44.388%	1	54	-91.952%
2026-05-11	65.4000	65.4000	65.4000	65.4000	-19.508%	1	54	-88.379%
2026-04-30	79.7000	81.3500	79.7000	81.2500	+6.908%	3	54	-90.646%
2026-04-27	76.0000	76.0000	76.0000	76.0000	-5.343%	1	55	-90.000%
2026-04-24	82.1200	82.1200	80.2900	80.2900	-3.393%	4	55	-90.534%
2026-04-23	83.1100	83.1100	83.1100	83.1100	+8.783%	2	52	-90.855%
2026-04-21	76.4500	76.4500	76.4000	76.4000	-1.164%	2	49	-90.052%
2026-04-20	77.1500	77.3000	77.1500	77.3000	+8.263%	2	49	-90.168%
2026-04-17	71.4000	71.4000	71.4000	71.4000	+5.419%	1	48	-89.356%
2026-04-16	71.1100	71.1100	67.6700	67.7300	+2.141%	3	49	-88.779%
2026-04-15	58.9500	66.3100	58.9500	66.3100	+7.821%	3	49	-88.539%
2026-04-14	58.9500	61.5000	56.9200	61.5000	-33.921%	25	49	-87.642%
2026-04-02	93.0700	93.0700	93.0700	93.0700	+12.079%	5	50	-91.834%
2026-03-30	83.0400	83.0400	83.0400	83.0400	+16.711%	5	50	-90.848%
2026-03-24	71.0000	71.1500	71.0000	71.1500	+5.454%	2	45	-89.318%
2026-03-23	67.6000	67.6000	67.4700	67.4700	-7.092%	14	44	-88.736%
2026-03-20	74.9000	74.9000	72.6200	72.6200	-3.044%	14	47	-89.535%
2026-03-19	74.9000	74.9000	74.9000	74.9000	-13.540%	20	46	-89.853%
2026-03-16	86.2600	86.6300	86.2600	86.6300	-6.194%	2	44	-91.227%
2026-03-09	92.3500	92.3500	92.3500	92.3500	+0.984%	5	44	-91.770%
2026-03-06	68.7000	91.4500	68.7000	91.4500	+13.999%	4	49	-91.689%
2026-03-05	82.6000	82.6000	80.2200	80.2200	-22.117%	2	51	-90.526%
2026-03-03	103.0000	103.0000	103.0000	103.0000	+12.939%	1	49	-92.621%
2026-02-26	91.2000	91.2000	91.2000	91.2000	+8.792%	1	49	-91.667%
2026-02-20	83.8300	83.8300	83.8300	83.8300	-18.334%	1	50	-90.934%
2026-02-18	102.6500	102.6500	102.6500	102.6500	-2.701%	1	50	-92.596%
2026-02-17	105.4000	105.5000	105.4000	105.5000	+9.896%	6	49	-92.796%
2026-02-12	96.0000	96.0000	96.0000	96.0000	+20.558%	2	46	-92.083%
2026-02-10	79.6300	79.6300	79.6300	79.6300	-13.605%	2	48	-90.456%
2026-02-05	92.2000	92.2000	92.1700	92.1700	+57.019%	8	48	-91.754%
2026-01-30	59.8600	59.8600	58.4000	58.7000	-11.928%	5	49	-87.053%
2026-01-29	69.7000	70.8000	64.5000	66.6500	-7.764%	45	51	-88.597%
2026-01-28	72.0000	72.2600	72.0000	72.2600	-10.124%	2	47	-89.482%
2026-01-26	80.4500	80.9500	80.3500	80.4000	-9.194%	16	47	-90.547%
2026-01-21	80.0000	88.5400	80.0000	88.5400	+13.266%	6	42	-91.416%
2026-01-20	78.4500	78.4500	78.1700	78.1700	+9.666%	20	44	-90.278%
2026-01-15	71.1400	71.2800	71.1400	71.2800	+4.824%	4	45	-89.338%
2026-01-14	68.0000	68.0000	68.0000	68.0000	+20.932%	1	42	-88.824%
2026-01-08	58.2000	58.2000	56.2300	56.2300	+74.627%	4	43	-86.484%
2025-12-29	32.4000	32.4000	32.2000	32.2000	-1.979%	2	40	-76.398%
2025-12-26	32.8500	32.8500	32.8500	32.8500	+3.562%	1	39	-76.865%
2025-12-24	31.7200	31.7200	31.7200	31.7200	+16.703%	1	39	-76.040%
2025-12-23	27.1800	27.1800	27.1800	27.1800	-7.077%	1	39	-72.038%
2025-12-19	29.2500	29.2500	29.2500	29.2500	-11.094%	1	39	-74.017%
2025-12-16	32.8500	32.9000	32.8500	32.9000	+1.075%	2	39	-76.900%
2025-12-15	33.1000	33.1000	32.5500	32.5500	-30.374%	2	39	-76.651%
2025-12-09	46.7000	46.7500	46.7000	46.7500	-2.543%	2	38	-83.743%
2025-12-08	48.0000	48.0000	47.9700	47.9700	-5.552%	2	37	-84.157%
2025-12-04	53.0000	53.0000	50.7900	50.7900	-17.882%	2	37	-85.036%
2025-11-18	62.2500	62.2500	61.8500	61.8500	-7.410%	2	36	-87.712%
2025-11-17	67.0000	67.0000	66.5000	66.8000	-1.183%	8	35	-88.623%
2025-11-10	67.6000	67.6000	67.6000	67.6000	-1.227%	1	34	-88.757%
2025-11-06	67.5500	68.4400	67.5500	68.4400	-15.444%	2	33	-88.895%
2025-11-04	80.9400	80.9400	80.9400	80.9400	+10.288%	1	31	-90.610%
2025-10-24	73.3900	73.3900	73.3900	73.3900	-2.342%	1	31	-89.644%
2025-10-16	75.4500	75.4500	75.1500	75.1500	-1.248%	2	30	-89.887%
2025-10-13	76.2000	76.2000	76.1000	76.1000	-3.732%	18	29	-90.013%
2025-10-10	78.7500	79.0500	78.7500	79.0500	-1.862%	2	13	-90.386%
2025-10-09	80.5500	80.5500	80.5500	80.5500	+23.165%	5	11	-90.565%
2025-10-03	65.4000	65.4000	65.4000	65.4000	-11.562%	1	6	-88.379%
2025-09-26	73.9500	73.9500	73.9500	73.9500	-21.413%	1	5	-89.723%
2025-09-18	94.1000	94.1000	94.1000	94.1000	-4.126%	2	4	-91.923%
2025-09-12	98.2000	98.2000	98.1500	98.1500	-8.211%	2	4	-92.257%
2025-09-09	106.9300	106.9300	106.9300	106.9300	+6.930%	1	4	-92.893%
2025-09-05	100.0000	100.0000	100.0000	100.0000	+16.959%	4	3	-92.400%
2025-09-02	85.5000	85.5000	85.5000	85.5000	-0.754%	1	7	-91.111%
2025-08-26	86.1500	86.1500	86.1500	86.1500	-7.366%	1	7	-91.178%
2025-08-25	97.6500	97.6500	93.0000	93.0000	-6.250%	2	7	-91.828%
2025-08-22	104.6000	104.6000	99.2000	99.2000	-13.325%	2	5	-92.339%
2025-08-21	114.4500	114.4500	114.4500	114.4500	-0.218%	2	3	-93.360%
2025-08-19	114.7000	114.7000	114.7000	114.7000	+3.895%	1	1	-93.374%
2025-08-18	110.3500	110.4000	110.3500	110.4000	-6.559%	2	1	-93.116%
2025-08-14	115.5500	118.1500	115.5500	118.1500	+8.097%	4	2	-93.567%
2025-08-13	108.9000	109.3000	108.9000	109.3000	0.000%	2	1	-93.047%