Dark

COST20260918C1060
COST Sep 18 2026 1060.00 Call (COST260918C01060000)
option OPRA

EOD

Sep 10, 2026

0.0700-30.000%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2300	0.0700	0.0700	-30.000%	6	1,004	0.000%
2026-09-09	0.0900	0.2000	0.0800	0.1000	-44.444%	83	1,002	-30.000%
2026-09-08	0.1600	0.2700	0.1200	0.1800	-21.739%	41	1,047	-61.111%
2026-09-04	0.2000	0.2300	0.2000	0.2300	-36.111%	4	1,065	-69.565%
2026-09-03	0.2000	0.3600	0.1900	0.3600	+20.000%	20	1,065	-80.556%
2026-09-02	0.4200	0.4400	0.2800	0.3000	-33.333%	62	1,060	-76.667%
2026-09-01	0.4200	0.4500	0.3800	0.4500	+45.161%	12	1,068	-84.444%
2026-08-31	0.4100	0.5300	0.3100	0.3100	-22.500%	15	1,061	-77.419%
2026-08-28	0.5200	0.5200	0.4000	0.4000	-20.000%	24	1,061	-82.500%
2026-08-27	0.9500	0.9500	0.3000	0.5000	-51.456%	22	1,062	-86.000%
2026-08-26	0.8800	1.0300	0.7900	1.0300	+6.186%	52	1,067	-93.204%
2026-08-25	1.4600	1.4800	0.9200	0.9700	-46.111%	39	1,056	-92.784%
2026-08-24	1.1200	1.8000	0.9400	1.8000	+125.000%	452	1,054	-96.111%
2026-08-21	0.8000	0.8300	0.8000	0.8000	+6.667%	12	806	-91.250%
2026-08-20	0.7000	1.0300	0.7000	0.7500	-53.125%	15	801	-90.667%
2026-08-19	2.3800	2.7500	1.6000	1.6000	-27.273%	27	807	-95.625%
2026-08-18	2.1900	2.8000	2.0200	2.2000	+40.127%	75	797	-96.818%
2026-08-17	1.6500	1.7000	1.4500	1.5700	-28.636%	36	760	-95.541%
2026-08-14	2.7500	2.7900	2.2000	2.2000	-18.216%	14	775	-96.818%
2026-08-13	2.1200	2.8000	1.9000	2.6900	+35.859%	44	768	-97.398%
2026-08-12	1.6000	2.0800	1.6000	1.9800	-10.811%	28	760	-96.465%
2026-08-11	3.0500	3.0500	1.9500	2.2200	-16.226%	22	749	-96.847%
2026-08-10	2.5700	2.7300	2.5000	2.6500	-7.018%	28	751	-97.358%
2026-08-07	3.3000	3.3000	2.8500	2.8500	-29.803%	8	745	-97.544%
2026-08-06	4.4000	4.8500	3.3700	4.0600	+4.103%	74	748	-98.276%
2026-08-05	4.2000	4.2000	3.2500	3.9000	-6.921%	35	712	-98.205%
2026-08-04	3.5300	4.6400	3.5300	4.1900	-15.354%	14	718	-98.329%
2026-08-03	6.2900	6.2900	4.9500	4.9500	-12.389%	6	718	-98.586%
2026-07-31	4.0700	5.6500	3.6000	5.6500	+7.619%	62	718	-98.761%
2026-07-30	5.8900	6.7200	5.0000	5.2500	-36.364%	33	696	-98.667%
2026-07-29	7.8400	9.6000	7.3600	8.2500	+7.143%	51	682	-99.152%
2026-07-28	9.2000	10.8500	7.5700	7.7000	+61.765%	82	661	-99.091%
2026-07-27	4.6000	5.1500	4.6000	4.7600	+25.263%	14	659	-98.529%
2026-07-24	3.5400	3.8700	3.3000	3.8000	+29.252%	35	659	-98.158%
2026-07-23	3.0900	3.3500	2.9400	2.9400	-21.600%	7	654	-97.619%
2026-07-22	3.5500	3.7500	3.1500	3.7500	-15.730%	7	656	-98.133%
2026-07-21	4.2000	4.4500	4.2000	4.4500	-8.436%	4	655	-98.427%
2026-07-20	5.2000	5.7100	4.7500	4.8600	-4.706%	26	654	-98.560%
2026-07-17	8.2000	8.2000	5.1000	5.1000	-16.393%	40	655	-98.627%
2026-07-16	4.4500	6.1000	4.4500	6.1000	+52.500%	11	646	-98.852%
2026-07-15	4.1500	4.1500	3.9500	4.0000	-0.744%	3	646	-98.250%
2026-07-14	3.9800	4.2100	3.9300	4.0300	-5.841%	23	647	-98.263%
2026-07-13	4.5000	4.5000	3.7700	4.2800	+7.268%	17	643	-98.364%
2026-07-10	3.8900	4.1500	3.8000	3.9900	-9.318%	19	639	-98.246%
2026-07-09	5.3200	5.3200	4.0000	4.4000	-49.886%	11	632	-98.409%
2026-07-08	11.0500	11.0500	8.7800	8.7800	+7.730%	25	633	-99.203%
2026-07-07	11.1000	11.5000	7.9000	8.1500	+10.135%	15	633	-99.141%
2026-07-06	7.8100	7.8100	7.4000	7.4000	-15.909%	6	625	-99.054%
2026-07-02	8.3000	9.0500	8.2500	8.8000	+69.231%	21	634	-99.205%
2026-07-01	6.0000	6.3000	5.2000	5.2000	-20.611%	16	634	-98.654%
2026-06-30	8.5500	8.5500	6.5000	6.5500	-22.941%	12	636	-98.931%
2026-06-29	11.7200	11.8000	8.5000	8.5000	-12.821%	13	632	-99.176%
2026-06-26	11.2200	11.2200	9.7500	9.7500	+3.945%	6	631	-99.282%
2026-06-25	10.5700	11.2800	9.1300	9.3800	-26.431%	55	630	-99.254%
2026-06-24	13.4700	13.4700	12.0000	12.7500	+8.051%	34	637	-99.451%
2026-06-23	12.3900	13.4000	11.8000	11.8000	+15.122%	35	622	-99.407%
2026-06-22	10.5500	10.5500	9.5000	10.2500	-4.384%	35	609	-99.317%
2026-06-18	13.0000	13.0000	10.7200	10.7200	-21.752%	7	606	-99.347%
2026-06-17	18.0000	18.0000	13.7000	13.7000	-27.128%	6	606	-99.489%
2026-06-16	21.1000	22.7000	18.8000	18.8000	-4.858%	12	606	-99.628%
2026-06-15	19.0000	19.7600	17.5000	19.7600	-2.612%	6	602	-99.646%
2026-06-12	22.4500	22.4500	18.6500	20.2900	-3.839%	10	599	-99.655%
2026-06-11	23.2000	23.2300	20.8500	21.1000	-9.636%	11	597	-99.668%
2026-06-10	20.6000	23.3500	20.6000	23.3500	+23.873%	3	596	-99.700%
2026-06-09	19.5000	21.2500	18.8500	18.8500	-8.937%	9	595	-99.629%
2026-06-08	18.6500	21.2600	18.6500	20.7000	-9.725%	8	594	-99.662%
2026-06-05	22.9300	27.0700	22.9300	22.9300	+15.516%	11	586	-99.695%
2026-06-04	23.7000	26.1000	19.6000	19.8500	+11.329%	22	582	-99.647%
2026-06-03	18.8400	19.1500	17.5400	17.8300	+7.023%	15	585	-99.607%
2026-06-02	15.2400	16.8500	14.8000	16.6600	+24.236%	10	583	-99.580%
2026-06-01	15.5000	15.6500	13.4100	13.4100	-19.701%	31	582	-99.478%
2026-05-29	19.7800	19.7800	15.8000	16.7000	-46.984%	71	564	-99.581%
2026-05-28	34.2000	34.2000	31.4500	31.5000	-13.580%	48	535	-99.778%
2026-05-27	36.0000	37.2000	36.0000	36.4500	+1.901%	10	495	-99.808%
2026-05-26	33.7900	36.8000	33.4000	35.7700	-22.070%	317	499	-99.804%
2026-05-22	45.4800	47.0500	45.4800	45.9000	-21.939%	21	222	-99.847%
2026-05-21	56.9700	58.8000	56.3900	58.8000	-24.217%	19	220	-99.881%
2026-05-20	72.9300	77.6500	72.9300	77.5900	-5.274%	13	220	-99.910%
2026-05-19	79.3200	85.2000	79.3200	81.9100	+15.790%	8	212	-99.915%
2026-05-18	63.2500	70.9900	63.2500	70.7400	+25.226%	27	212	-99.901%
2026-05-15	60.4600	61.5800	53.8000	56.4900	+21.484%	23	212	-99.876%
2026-05-14	46.5000	46.5000	46.5000	46.5000	-8.103%	1	205	-99.849%
2026-05-13	43.4500	51.5000	43.4500	50.6000	+16.322%	17	198	-99.862%
2026-05-12	40.0000	43.5000	40.0000	43.5000	+32.219%	5	198	-99.839%
2026-05-11	33.9900	33.9900	32.9000	32.9000	-8.611%	5	198	-99.787%
2026-05-07	36.0000	36.0000	36.0000	36.0000	+4.651%	1	193	-99.806%
2026-05-06	34.0000	34.4000	33.1000	34.4000	-16.098%	10	193	-99.797%
2026-05-04	42.6000	42.6000	41.0000	41.0000	-4.429%	3	185	-99.829%
2026-05-01	46.2500	46.2500	42.9000	42.9000	+1.179%	4	180	-99.837%
2026-04-30	39.2100	42.4000	39.2100	42.4000	+17.778%	12	180	-99.835%
2026-04-28	34.3000	36.0000	33.7500	36.0000	-6.494%	15	184	-99.806%
2026-04-27	39.8700	40.1000	38.3500	38.5000	-5.983%	59	186	-99.818%
2026-04-24	40.9500	40.9500	40.9500	40.9500	+6.364%	2	202	-99.829%
2026-04-21	38.5000	38.5000	38.5000	38.5000	-1.685%	1	201	-99.818%
2026-04-20	39.1600	39.1600	39.1600	39.1600	+13.837%	1	201	-99.821%
2026-04-17	31.5000	34.4000	31.5000	34.4000	+17.768%	12	200	-99.797%
2026-04-15	29.2000	29.2100	29.2000	29.2100	-6.528%	2	199	-99.760%
2026-04-13	37.3000	37.3000	31.2500	31.2500	-20.281%	12	201	-99.776%
2026-04-10	43.0000	43.0000	39.2000	39.2000	-29.686%	4	195	-99.821%
2026-04-09	55.4500	55.7500	53.7500	55.7500	+10.835%	15	193	-99.874%
2026-04-07	50.7500	51.0000	50.3000	50.3000	-1.334%	6	186	-99.861%
2026-04-06	51.3500	51.3500	50.9800	50.9800	-0.137%	3	184	-99.863%
2026-04-02	53.5500	53.5500	51.0500	51.0500	+8.733%	3	179	-99.863%
2026-04-01	46.7000	46.9500	46.7000	46.9500	+9.568%	4	179	-99.851%
2026-03-31	45.5000	45.5000	42.4600	42.8500	-12.193%	19	177	-99.837%
2026-03-30	49.5000	49.7000	48.8000	48.8000	+16.468%	4	165	-99.857%
2026-03-27	42.3000	42.6000	41.8000	41.9000	+3.841%	4	161	-99.833%
2026-03-26	40.3500	40.3500	40.3500	40.3500	+9.202%	1	157	-99.827%
2026-03-25	36.8000	37.3000	36.8000	36.9500	-0.672%	3	156	-99.811%
2026-03-24	38.8000	38.8000	37.2000	37.2000	+4.641%	3	157	-99.812%
2026-03-23	36.5500	36.5500	35.0000	35.5500	-9.195%	14	157	-99.803%
2026-03-20	38.1000	40.4000	38.1000	39.1500	+4.122%	7	157	-99.821%
2026-03-19	37.6000	37.6000	37.6000	37.6000	-9.179%	1	152	-99.814%
2026-03-18	43.5800	43.5800	41.4000	41.4000	-17.117%	5	151	-99.831%
2026-03-17	50.0000	50.0000	49.9500	49.9500	-2.155%	10	150	-99.860%
2026-03-16	51.0500	51.0500	51.0500	51.0500	-5.288%	3	148	-99.863%
2026-03-12	53.9000	53.9000	53.9000	53.9000	+3.654%	1	148	-99.870%
2026-03-10	52.0000	52.0000	52.0000	52.0000	+10.733%	1	148	-99.865%
2026-03-05	47.8000	47.8000	45.8600	46.9600	-19.932%	16	149	-99.851%
2026-03-04	58.6500	58.6500	58.6500	58.6500	+3.695%	1	146	-99.881%
2026-03-02	55.9000	57.1600	55.8500	56.5600	+16.619%	75	145	-99.876%
2026-02-23	47.9000	48.5000	47.9000	48.5000	+1.677%	2	202	-99.856%
2026-02-20	47.9500	47.9500	47.2500	47.7000	-16.316%	5	204	-99.853%
2026-02-19	57.0000	57.0000	57.0000	57.0000	-6.496%	1	204	-99.877%
2026-02-18	61.2300	61.2300	60.9600	60.9600	-5.781%	17	203	-99.885%
2026-02-17	64.7000	64.7000	64.7000	64.7000	-1.895%	10	217	-99.892%
2026-02-13	66.3800	66.3800	65.9500	65.9500	+22.130%	3	207	-99.894%
2026-02-12	53.6000	54.0000	53.6000	54.0000	+0.372%	4	207	-99.870%
2026-02-09	57.9200	57.9200	53.8000	53.8000	-4.694%	47	207	-99.870%
2026-02-06	56.4000	56.4500	56.4000	56.4500	+13.013%	2	179	-99.876%
2026-02-03	50.8500	50.8500	49.9500	49.9500	+17.557%	9	181	-99.860%
2026-02-02	41.5500	42.4900	41.4000	42.4900	+34.462%	4	173	-99.835%
2026-01-30	32.1500	32.1500	31.6000	31.6000	-21.588%	3	175	-99.778%
2026-01-28	40.8500	40.8500	40.3000	40.3000	-1.225%	2	172	-99.826%
2026-01-27	40.7500	40.8000	40.7500	40.8000	-8.520%	2	171	-99.828%
2026-01-22	44.6000	44.6000	44.6000	44.6000	-1.545%	1	170	-99.843%
2026-01-20	45.2500	45.3000	45.2500	45.3000	+10.623%	2	170	-99.845%
2026-01-16	40.2500	40.9500	40.2500	40.9500	+2.375%	9	165	-99.829%
2026-01-14	40.0000	40.0000	40.0000	40.0000	+14.286%	1	165	-99.825%
2026-01-12	35.0000	35.0000	35.0000	35.0000	+10.306%	1	166	-99.800%
2026-01-09	32.0000	32.0000	31.7300	31.7300	-1.153%	2	167	-99.779%
2026-01-08	32.1500	32.1500	32.1000	32.1000	+53.295%	2	166	-99.782%
2026-01-07	20.9100	21.2500	20.9100	20.9400	+46.434%	4	165	-99.666%
2026-01-02	13.8500	14.3000	13.8500	14.3000	-15.882%	3	167	-99.510%
2025-12-29	17.0000	17.0000	17.0000	17.0000	-2.857%	1	164	-99.588%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+22.121%	1	165	-99.600%
2025-12-22	14.3300	14.3300	14.3300	14.3300	-20.123%	1	165	-99.512%
2025-12-18	17.9400	17.9400	17.9400	17.9400	-25.714%	6	164	-99.610%
2025-12-12	24.2500	24.2500	24.1000	24.1500	-1.629%	13	170	-99.710%
2025-12-11	24.5500	24.5500	24.5500	24.5500	-0.607%	4	170	-99.715%
2025-12-10	26.8000	26.8000	24.7000	24.7000	-14.974%	4	170	-99.717%
2025-12-04	29.9000	29.9000	29.0500	29.0500	-18.719%	2	169	-99.759%
2025-11-26	36.4500	36.4500	35.7400	35.7400	+5.118%	4	168	-99.804%
2025-11-25	34.0000	34.0000	34.0000	34.0000	+8.800%	3	168	-99.794%
2025-11-24	31.4000	31.4000	31.2500	31.2500	-17.524%	2	165	-99.776%
2025-11-21	37.8900	37.8900	37.8900	37.8900	-2.596%	1	165	-99.815%
2025-11-18	38.9000	38.9000	38.9000	38.9000	-21.175%	1	165	-99.820%
2025-11-05	49.3500	49.3500	49.3500	49.3500	+12.159%	2	166	-99.858%
2025-11-03	44.0000	44.0000	44.0000	44.0000	+11.959%	1	165	-99.841%
2025-10-29	40.0000	40.0000	39.3000	39.3000	-9.862%	7	165	-99.822%
2025-10-28	43.0000	43.6000	43.0000	43.6000	+0.809%	3	170	-99.839%
2025-10-27	43.2500	43.2500	43.2500	43.2500	-5.568%	1	172	-99.838%
2025-10-24	47.1000	47.7000	45.8000	45.8000	-11.923%	5	172	-99.847%
2025-10-22	52.0000	52.0000	52.0000	52.0000	-9.487%	1	172	-99.865%
2025-10-15	48.2000	57.4500	48.2000	57.4500	+27.667%	3	172	-99.878%
2025-10-13	45.0000	45.0000	45.0000	45.0000	-5.263%	1	172	-99.844%
2025-10-09	41.0000	47.5000	41.0000	47.5000	+24.476%	2	171	-99.853%
2025-10-08	38.5300	38.5300	38.1600	38.1600	+5.706%	2	170	-99.817%
2025-10-07	36.1000	36.1000	36.1000	36.1000	-7.791%	1	169	-99.806%
2025-10-03	38.2500	39.1500	38.2500	39.1500	-4.232%	2	169	-99.821%
2025-10-01	40.8900	40.8900	40.8800	40.8800	+8.723%	6	169	-99.829%
2025-09-29	37.8500	37.8500	37.6000	37.6000	-16.998%	2	169	-99.814%
2025-09-26	45.3000	45.3000	45.3000	45.3000	-18.305%	1	168	-99.845%
2025-09-24	55.4500	55.4500	55.4500	55.4500	-7.583%	2	168	-99.874%
2025-09-18	60.0000	60.0000	60.0000	60.0000	+3.734%	8	168	-99.883%
2025-09-16	57.8400	57.8400	57.8400	57.8400	-5.180%	1	172	-99.879%
2025-09-12	61.0000	61.0000	61.0000	61.0000	+8.929%	1	171	-99.885%
2025-09-03	54.8000	56.0000	54.8000	56.0000	-2.693%	5	171	-99.875%
2025-08-28	57.5500	57.5500	57.5500	57.5500	+1.392%	1	166	-99.878%
2025-08-27	56.7600	56.7600	56.7600	56.7600	+4.434%	1	165	-99.877%
2025-08-26	54.2000	54.3500	54.2000	54.3500	-11.482%	2	165	-99.871%
2025-08-22	65.0300	65.1800	61.4000	61.4000	-23.250%	149	165	-99.886%
2025-08-20	80.0000	80.0000	80.0000	80.0000	+2.656%	1	25	-99.913%
2025-08-14	77.9300	77.9300	77.9300	77.9300	+7.342%	1	24	-99.910%
2025-08-13	72.8500	72.8500	72.6000	72.6000	-5.048%	12	24	-99.904%
2025-08-08	76.4600	76.4600	76.4600	76.4600	+26.088%	1	20	-99.908%
2025-08-05	60.6400	60.6400	60.6400	60.6400	-4.202%	1	20	-99.885%
2025-08-01	63.3000	63.3000	63.3000	63.3000	+7.070%	1	20	-99.889%
2025-07-31	59.0000	59.1200	59.0000	59.1200	+9.481%	2	20	-99.882%
2025-07-30	54.2500	54.3000	54.0000	54.0000	-6.526%	3	19	-99.870%
2025-07-28	57.6900	57.7700	57.6900	57.7700	-14.478%	4	16	-99.879%
2025-07-17	67.5500	67.5500	67.5500	67.5500	-10.860%	1	18	-99.896%
2025-07-15	75.7800	75.7800	75.7800	75.7800	-14.518%	2	18	-99.908%
2025-07-07	88.7700	88.8100	88.6500	88.6500	+5.536%	5	20	-99.921%
2025-07-02	84.0000	84.0000	84.0000	84.0000	-4.382%	1	20	-99.917%
2025-07-01	88.1700	88.1700	87.8500	87.8500	+0.572%	2	19	-99.920%
2025-06-26	87.3500	87.3500	87.3500	87.3500	-12.563%	4	19	-99.920%
2025-06-23	97.4500	99.9000	97.4500	99.9000	-14.579%	2	15	-99.930%
2025-06-06	116.8000	117.1000	116.8000	116.9500	-5.035%	24	15	-99.940%
2025-06-05	123.2300	123.2300	123.1500	123.1500	+2.925%	3	4	-99.943%
2025-05-27	120.0000	120.0000	119.6500	119.6500	0.000%	2	1	-99.941%