Dark

COST20260918C1040
COST Sep 18 2026 1040.00 Call (COST260918C01040000)
option OPRA

EOD

Jul 23, 2026

4.90+2.725%(+0.13)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5000	4.9000	4.2200	4.9000	+2.725%	12	903	0.000%
2026-07-22	5.2300	5.2300	4.6000	4.7700	-14.363%	19	903	+2.725%
2026-07-21	6.0600	6.0600	5.5700	5.5700	-28.129%	19	902	-12.029%
2026-07-20	7.7800	8.8400	7.4500	7.7500	-3.965%	10	902	-36.774%
2026-07-17	10.9400	12.0000	7.4200	8.0700	-0.370%	48	902	-39.281%
2026-07-16	6.5000	8.1000	6.4200	8.1000	+68.750%	80	893	-39.506%
2026-07-15	5.6600	5.8000	4.8000	4.8000	-13.514%	4	882	+2.083%
2026-07-14	5.5200	5.7000	5.5200	5.5500	-15.909%	21	884	-11.712%
2026-07-13	5.5500	6.6000	5.5500	6.6000	+25.714%	15	882	-25.758%
2026-07-10	5.8000	5.8000	5.0000	5.2500	-9.639%	60	892	-6.667%
2026-07-09	8.5200	8.5200	5.5000	5.8100	-52.955%	83	909	-15.663%
2026-07-08	13.7000	15.0000	12.3500	12.3500	+12.273%	44	890	-60.324%
2026-07-07	14.0000	14.0000	10.7500	11.0000	-7.563%	5	883	-55.455%
2026-07-06	10.2300	11.9000	10.2200	11.9000	-3.331%	41	884	-58.824%
2026-07-02	8.3700	12.3100	8.3700	12.3100	+52.919%	24	867	-60.195%
2026-07-01	8.4000	8.4000	7.5900	8.0500	-12.690%	279	867	-39.130%
2026-06-30	11.2500	11.2500	8.8000	9.2200	-30.729%	28	645	-46.855%
2026-06-29	16.0000	16.2500	13.3100	13.3100	+2.385%	7	640	-63.186%
2026-06-26	15.7000	15.7000	13.0000	13.0000	+6.996%	10	640	-62.308%
2026-06-25	14.7500	15.0200	12.1500	12.1500	-26.719%	12	637	-59.671%
2026-06-24	16.6000	17.7500	16.2000	16.5800	-3.605%	287	635	-70.446%
2026-06-23	17.6800	18.2000	14.9000	17.2000	+24.188%	244	373	-71.512%
2026-06-22	13.5500	13.8500	12.9000	13.8500	-3.147%	26	222	-64.621%
2026-06-18	17.0000	17.0000	14.3000	14.3000	-19.300%	13	210	-65.734%
2026-06-17	23.1000	23.1000	17.5500	17.7200	-26.564%	5	210	-72.348%
2026-06-16	27.7600	27.7600	24.1300	24.1300	+3.429%	25	210	-79.693%
2026-06-15	23.3000	25.6000	23.3000	23.3300	-11.962%	11	214	-78.997%
2026-06-12	24.2000	26.5000	23.3500	26.5000	+6.000%	18	213	-81.509%
2026-06-11	29.3000	29.3000	25.0000	25.0000	-12.281%	17	216	-80.400%
2026-06-10	26.5300	28.5000	26.1000	28.5000	+21.019%	16	218	-82.807%
2026-06-09	26.9500	27.5000	23.2500	23.5500	-10.626%	12	223	-79.193%
2026-06-08	27.4000	27.4000	26.3500	26.3500	-13.607%	4	231	-81.404%
2026-06-05	31.0000	33.6900	30.5000	30.5000	+23.282%	17	232	-83.934%
2026-06-04	30.4000	31.9400	24.7400	24.7400	+8.271%	12	236	-80.194%
2026-06-03	20.2000	24.7000	20.2000	22.8500	+8.500%	4	234	-78.556%
2026-06-02	18.8300	21.0600	18.8300	21.0600	+22.016%	12	233	-76.733%
2026-06-01	20.3000	20.3000	16.4600	17.2600	-17.810%	47	231	-71.611%
2026-05-29	25.7800	27.0000	19.9000	21.0000	-44.737%	28	216	-76.667%
2026-05-28	39.2900	40.9700	37.5000	38.0000	-15.556%	21	206	-87.105%
2026-05-27	46.0000	46.0000	45.0000	45.0000	+1.010%	4	199	-89.111%
2026-05-26	43.7500	44.6000	40.8500	44.5500	-19.512%	67	201	-89.001%
2026-05-22	60.4400	60.4400	54.5000	55.3500	-17.756%	5	162	-91.147%
2026-05-21	63.4000	68.1000	63.4000	67.3000	-27.078%	8	164	-92.719%
2026-05-20	91.5000	92.2900	91.4000	92.2900	-4.856%	13	164	-94.691%
2026-05-19	93.2900	97.0000	93.2900	97.0000	+16.140%	2	168	-94.948%
2026-05-18	75.1000	83.5200	75.1000	83.5200	+26.354%	16	168	-94.133%
2026-05-15	63.2800	72.7600	63.2800	66.1000	+5.087%	4	168	-92.587%
2026-05-14	61.5000	62.9000	55.0000	62.9000	+2.193%	8	168	-92.210%
2026-05-13	58.3000	63.8500	53.9000	61.5500	+17.327%	33	165	-92.039%
2026-05-12	45.0000	56.8000	45.0000	52.4600	+27.640%	18	165	-90.660%
2026-05-11	42.4000	42.4000	41.1000	41.1000	-12.553%	3	165	-88.078%
2026-05-08	47.0000	47.0000	47.0000	47.0000	+17.500%	1	164	-89.574%
2026-05-07	40.0000	40.0000	40.0000	40.0000	-5.393%	1	165	-87.750%
2026-05-06	46.2000	46.2000	42.2800	42.2800	-13.802%	5	164	-88.411%
2026-05-05	49.0500	49.0500	49.0500	49.0500	-7.540%	1	160	-90.010%
2026-05-04	53.0500	53.0500	53.0500	53.0500	-7.417%	1	159	-90.763%
2026-05-01	56.2300	57.3000	56.2300	57.3000	+14.257%	2	158	-91.449%
2026-04-30	50.0000	50.1500	48.5000	50.1500	+28.590%	15	158	-90.229%
2026-04-28	41.0000	41.0000	39.0000	39.0000	-11.364%	4	166	-87.436%
2026-04-27	49.8000	49.8000	44.0000	44.0000	-10.020%	10	162	-88.864%
2026-04-24	48.9000	48.9000	48.9000	48.9000	-3.455%	1	155	-89.980%
2026-04-23	50.9000	50.9000	50.6500	50.6500	+3.685%	3	155	-90.326%
2026-04-22	48.8500	48.8500	48.8500	48.8500	+5.622%	1	155	-89.969%
2026-04-21	44.7000	46.3500	44.7000	46.2500	+6.444%	3	154	-89.405%
2026-04-17	38.7500	43.4500	38.7500	43.4500	+9.584%	24	153	-88.723%
2026-04-16	39.8000	40.0500	39.1400	39.6500	+1.641%	5	160	-87.642%
2026-04-15	34.0000	39.0100	34.0000	39.0100	+12.098%	5	160	-87.439%
2026-04-14	33.2000	34.8000	32.9500	34.8000	-12.343%	17	161	-85.920%
2026-04-13	45.4000	45.4000	39.4500	39.7000	-13.696%	5	158	-87.657%
2026-04-10	52.2500	52.4500	46.0000	46.0000	-31.045%	8	157	-89.348%
2026-04-09	65.6500	66.7100	64.9500	66.7100	+2.900%	19	152	-92.655%
2026-04-08	58.1000	65.3000	58.1000	64.8300	+8.140%	6	148	-92.442%
2026-04-07	59.8000	59.9500	59.4500	59.9500	+1.524%	6	144	-91.827%
2026-04-06	60.2000	60.4700	59.0500	59.0500	+1.898%	4	139	-91.702%
2026-04-02	61.3500	61.3500	57.9500	57.9500	+14.187%	5	136	-91.544%
2026-04-01	54.9000	55.3500	50.2000	50.7500	-5.317%	5	136	-90.345%
2026-03-31	53.6000	53.6000	53.6000	53.6000	-5.800%	1	135	-90.858%
2026-03-30	52.2000	58.4500	52.2000	56.9000	+13.800%	7	134	-91.388%
2026-03-27	48.2700	50.0000	48.2700	50.0000	+0.200%	4	128	-90.200%
2026-03-26	49.9000	49.9000	49.9000	49.9000	+14.713%	1	128	-90.180%
2026-03-25	43.5000	43.5000	43.5000	43.5000	-4.185%	1	127	-88.736%
2026-03-24	46.9300	46.9300	45.4000	45.4000	+8.873%	6	126	-89.207%
2026-03-23	44.0500	44.5000	41.7000	41.7000	-8.892%	6	123	-88.249%
2026-03-20	45.3000	46.1500	45.3000	45.7700	0.000%	4	122	-89.294%
2026-03-19	49.0000	49.0000	45.7700	45.7700	-22.620%	5	120	-89.294%
2026-03-17	59.1500	59.1500	59.1500	59.1500	+3.139%	1	119	-91.716%
2026-03-16	57.3500	57.3500	57.3500	57.3500	-8.460%	1	118	-91.456%
2026-03-13	63.5400	63.8700	61.9500	62.6500	+14.013%	60	118	-92.179%
2026-03-11	54.9500	54.9500	54.9500	54.9500	-6.975%	1	84	-91.083%
2026-03-10	59.0700	59.0700	59.0700	59.0700	-3.622%	1	84	-91.705%
2026-03-09	60.9700	61.4500	60.9700	61.2900	+1.139%	14	84	-92.005%
2026-03-06	45.0000	60.6000	45.0000	60.6000	+7.829%	6	88	-91.914%
2026-03-05	55.1000	56.2000	55.1000	56.2000	-14.848%	2	86	-91.281%
2026-03-04	64.2000	68.2500	64.2000	66.0000	+0.197%	9	84	-92.576%
2026-03-03	65.8700	65.8700	65.8700	65.8700	-0.182%	1	81	-92.561%
2026-03-02	67.4000	67.4000	65.9900	65.9900	+5.080%	4	81	-92.575%
2026-02-27	57.6000	62.9500	57.6000	62.8000	+11.209%	10	84	-92.197%
2026-02-26	60.2000	60.2000	56.4700	56.4700	-6.969%	9	84	-91.323%
2026-02-25	61.2500	61.2500	60.7000	60.7000	+7.434%	5	79	-91.928%
2026-02-23	56.5000	56.5000	56.5000	56.5000	+2.821%	3	79	-91.327%
2026-02-20	54.9500	54.9500	54.9500	54.9500	-14.167%	1	76	-91.083%
2026-02-18	65.5000	65.5000	64.0200	64.0200	-9.576%	3	75	-92.346%
2026-02-17	78.0000	78.0000	70.8000	70.8000	+24.538%	5	77	-93.079%
2026-02-11	56.8500	56.8500	56.8500	56.8500	-10.726%	1	80	-91.381%
2026-02-10	63.6800	63.6800	63.6800	63.6800	+2.710%	1	79	-92.305%
2026-02-09	62.0000	62.0000	62.0000	62.0000	+1.990%	1	79	-92.097%
2026-02-04	60.7900	60.7900	60.7900	60.7900	+4.630%	1	78	-91.939%
2026-02-03	59.1400	59.2500	57.8200	58.1000	+21.042%	18	78	-91.566%
2026-02-02	42.5000	48.6000	41.7000	48.0000	+31.507%	142	68	-89.792%
2026-01-30	36.5000	36.5000	36.5000	36.5000	-11.192%	1	43	-86.575%
2026-01-29	45.0000	45.0000	41.1000	41.1000	-11.803%	2	43	-88.078%
2026-01-28	46.3000	46.6000	46.3000	46.6000	-13.863%	6	43	-89.485%
2026-01-26	54.6000	54.7000	53.8500	54.1000	-0.129%	6	44	-90.943%
2026-01-22	54.1700	54.1700	54.1700	54.1700	+2.653%	1	44	-90.954%
2026-01-20	52.7000	52.7700	52.6000	52.7700	+11.212%	19	44	-90.714%
2026-01-16	47.0500	47.4500	47.0000	47.4500	+1.302%	7	25	-89.673%
2026-01-15	46.8400	46.8400	46.8400	46.8400	+29.751%	1	25	-89.539%
2026-01-08	34.0000	37.7700	34.0000	36.1000	+66.206%	10	24	-86.427%
2025-12-17	23.5000	23.5000	21.7200	21.7200	+1.259%	4	21	-77.440%
2025-12-15	24.7500	24.7500	21.4500	21.4500	-32.462%	9	21	-77.156%
2025-12-08	32.0000	32.0000	31.7600	31.7600	-7.942%	4	26	-84.572%
2025-12-04	34.5000	34.5000	34.5000	34.5000	-7.133%	1	26	-85.797%
2025-11-25	37.1000	37.2000	37.1000	37.1500	-10.697%	4	26	-86.810%
2025-11-20	41.6000	41.6000	41.6000	41.6000	+6.667%	1	24	-88.221%
2025-11-19	39.0000	39.0000	39.0000	39.0000	-11.864%	1	24	-87.436%
2025-11-18	44.2500	44.2500	44.2500	44.2500	-13.065%	1	23	-88.927%
2025-11-07	51.2500	51.2500	50.9000	50.9000	-9.832%	2	23	-90.373%
2025-11-05	53.2400	56.4500	53.2400	56.4500	+5.023%	4	23	-91.320%
2025-11-04	53.7500	53.7500	53.7500	53.7500	+19.444%	1	24	-90.884%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-0.662%	1	24	-89.111%
2025-10-29	44.5600	45.6500	44.5600	45.3000	-7.362%	11	25	-89.183%
2025-10-27	48.9000	48.9000	48.9000	48.9000	-8.939%	2	24	-89.980%
2025-10-23	53.9500	53.9500	53.6000	53.7000	-6.037%	3	24	-90.875%
2025-10-22	57.6000	57.6000	57.1500	57.1500	+6.128%	2	23	-91.426%
2025-10-21	53.8500	53.8500	53.8500	53.8500	+2.376%	3	23	-90.901%
2025-10-20	52.6000	52.6000	52.6000	52.6000	+0.190%	1	20	-90.684%
2025-10-13	52.5000	52.5000	52.5000	52.5000	+18.323%	2	19	-90.667%
2025-10-07	44.3700	44.3700	44.3700	44.3700	-29.571%	1	18	-88.957%
2025-09-24	63.0000	63.0000	63.0000	63.0000	-8.029%	2	18	-92.222%
2025-09-15	68.8000	68.8000	68.5000	68.5000	-11.954%	2	18	-92.847%
2025-09-09	76.6000	77.8000	76.6000	77.8000	+21.014%	3	18	-93.702%
2025-08-25	64.2900	64.2900	64.2900	64.2900	-16.938%	5	18	-92.378%
2025-08-21	79.2000	79.2000	77.4000	77.4000	-14.333%	7	13	-93.669%
2025-08-20	90.3500	90.3500	90.3500	90.3500	+11.406%	1	8	-94.577%
2025-08-13	81.3000	81.3000	81.1000	81.1000	-7.452%	2	9	-93.958%
2025-08-08	89.0000	89.0000	87.6300	87.6300	+11.418%	2	8	-94.408%
2025-08-06	78.6500	78.6500	78.6500	78.6500	+30.000%	1	6	-93.770%
2025-07-30	63.6100	63.6100	60.5000	60.5000	-19.708%	3	5	-91.901%
2025-07-17	75.3500	75.3500	75.3500	75.3500	-14.714%	2	4	-93.497%
2025-07-09	88.1000	88.3500	88.1000	88.3500	-8.692%	2	4	-94.454%
2025-07-07	96.7600	96.7600	96.7600	96.7600	-16.586%	2	5	-94.936%
2025-06-11	116.0000	116.0000	116.0000	116.0000	-9.055%	1	7	-95.776%
2025-06-06	127.5500	127.5500	127.5500	127.5500	-7.552%	2	8	-96.158%
2025-06-05	137.9700	137.9700	137.9700	137.9700	-9.504%	1	7	-96.449%
2025-06-03	149.2700	152.4600	149.2700	152.4600	+1.349%	8	6	-96.786%
2025-06-02	150.4300	150.4300	150.4300	150.4300	0.000%	2	2	-96.743%