Dark

COST20260918C1080
COST Sep 18 2026 1080.00 Call (COST260918C01080000)
option OPRA

EOD

Sep 10, 2026

0.0600-33.333%(-0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0800	0.0600	0.0600	-33.333%	16	607	0.000%
2026-09-09	0.1800	0.4500	0.0600	0.0900	+28.571%	13	605	-33.333%
2026-09-08	0.3700	0.3700	0.0700	0.0700	-65.000%	9	599	-14.286%
2026-09-04	0.4200	0.4200	0.1000	0.2000	-23.077%	5	597	-70.000%
2026-09-03	0.2000	0.2700	0.2000	0.2600	+8.333%	4	597	-76.923%
2026-09-02	0.3200	0.3700	0.2000	0.2400	-27.273%	135	599	-75.000%
2026-09-01	0.5200	0.5200	0.2700	0.3300	+43.478%	13	626	-81.818%
2026-08-31	0.2300	0.4400	0.1000	0.2300	-23.333%	55	626	-73.913%
2026-08-28	0.3100	0.3500	0.2300	0.3000	-9.091%	171	660	-80.000%
2026-08-27	0.4200	0.6500	0.3200	0.3300	-34.000%	25	621	-81.818%
2026-08-26	0.5500	0.6100	0.5000	0.5000	-21.875%	39	613	-88.000%
2026-08-25	0.7200	0.7200	0.6400	0.6400	-32.632%	4	621	-90.625%
2026-08-24	0.6700	0.9500	0.6300	0.9500	+137.500%	22	621	-93.684%
2026-08-21	0.5300	0.5300	0.4000	0.4000	+5.263%	4	618	-85.000%
2026-08-20	0.6000	0.6000	0.3500	0.3800	-67.521%	9	619	-84.211%
2026-08-19	1.4000	1.4000	1.1700	1.1700	+6.364%	4	620	-94.872%
2026-08-18	1.3100	1.5600	1.0900	1.1000	-18.519%	60	621	-94.545%
2026-08-17	0.7000	1.3500	0.7000	1.3500	+2.273%	44	616	-95.556%
2026-08-14	1.5600	1.5600	1.3200	1.3200	-22.807%	5	611	-95.455%
2026-08-13	1.8600	1.8600	1.2500	1.7100	+33.594%	24	610	-96.491%
2026-08-12	1.2800	1.2800	1.2800	1.2800	-11.111%	1	595	-95.313%
2026-08-11	1.5000	1.6100	1.0400	1.4400	-18.644%	13	595	-95.833%
2026-08-10	1.6900	1.7700	1.6900	1.7700	-7.813%	12	597	-96.610%
2026-08-07	1.9500	2.2100	1.7700	1.9200	-20.000%	8	586	-96.875%
2026-08-06	2.3000	2.8200	2.3000	2.4000	+4.348%	11	587	-97.500%
2026-08-05	2.7000	2.7000	2.2800	2.3000	-26.282%	10	580	-97.391%
2026-08-04	3.0900	3.1500	2.9800	3.1200	-8.235%	23	579	-98.077%
2026-08-03	4.4500	4.4800	3.4000	3.4000	-15.000%	15	561	-98.235%
2026-07-31	2.8500	4.0000	2.8500	4.0000	+13.960%	18	562	-98.500%
2026-07-30	4.1100	4.5500	3.5100	3.5100	-36.182%	23	550	-98.291%
2026-07-29	5.5800	6.6000	5.5000	5.5000	+0.917%	30	544	-98.909%
2026-07-28	6.1400	7.6300	5.4000	5.4500	+53.521%	74	540	-98.899%
2026-07-27	3.0000	3.5500	3.0000	3.5500	+22.414%	2	499	-98.310%
2026-07-24	2.9000	2.9000	2.6900	2.9000	+33.028%	6	498	-97.931%
2026-07-23	2.3600	2.3600	2.1800	2.1800	-12.097%	2	493	-97.248%
2026-07-22	2.6000	2.6000	2.4800	2.4800	-7.463%	11	494	-97.581%
2026-07-21	2.9000	2.9000	2.6800	2.6800	-25.762%	3	487	-97.761%
2026-07-20	4.0600	4.0600	3.3500	3.6100	-6.234%	14	490	-98.338%
2026-07-17	5.7300	5.7300	3.8000	3.8500	+3.217%	42	487	-98.442%
2026-07-16	3.0500	3.7300	3.0500	3.7300	+33.214%	3	458	-98.391%
2026-07-15	2.9700	2.9700	2.5400	2.8000	-2.439%	255	458	-97.857%
2026-07-14	2.9500	3.0500	2.8700	2.8700	-11.420%	47	695	-97.909%
2026-07-13	2.8200	3.3000	2.8200	3.2400	+15.302%	27	714	-98.148%
2026-07-10	3.0300	4.0500	2.6700	2.8100	-12.188%	13	731	-97.865%
2026-07-09	4.1300	4.1300	3.2000	3.2000	-52.593%	12	731	-98.125%
2026-07-08	6.9000	8.1000	6.6500	6.7500	+12.876%	19	728	-99.111%
2026-07-07	7.1000	7.1000	5.8000	5.9800	+6.786%	32	738	-98.997%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-11.111%	1	760	-98.929%
2026-07-02	6.1100	6.3000	5.9000	6.3000	+51.442%	5	759	-99.048%
2026-07-01	4.6900	4.6900	4.1600	4.1600	-15.960%	6	759	-98.558%
2026-06-30	5.8200	5.8200	4.9500	4.9500	-39.114%	9	759	-98.788%
2026-06-26	8.1500	8.1500	8.1300	8.1300	+14.507%	5	756	-99.262%
2026-06-25	7.8500	7.8500	7.1000	7.1000	-27.179%	11	758	-99.155%
2026-06-24	9.4500	10.0800	9.1000	9.7500	+2.632%	31	758	-99.385%
2026-06-23	10.0000	10.0000	8.6500	9.5000	+20.253%	37	752	-99.368%
2026-06-22	6.7500	7.9000	6.7500	7.9000	-3.067%	161	749	-99.241%
2026-06-18	8.9700	9.2500	8.1500	8.1500	-26.244%	7	702	-99.264%
2026-06-17	13.5500	13.5500	11.0500	11.0500	-29.167%	10	702	-99.457%
2026-06-16	17.1000	17.1000	14.8500	15.6000	+13.703%	4	702	-99.615%
2026-06-15	14.2500	14.7400	13.7200	13.7200	-9.737%	6	699	-99.563%
2026-06-12	16.1200	16.1200	15.0000	15.2000	-8.434%	8	700	-99.605%
2026-06-11	18.4000	18.7500	16.6000	16.6000	-7.521%	19	695	-99.639%
2026-06-10	14.9600	17.9500	14.9600	17.9500	+21.284%	38	694	-99.666%
2026-06-09	15.3500	16.8000	14.8000	14.8000	-10.303%	20	695	-99.595%
2026-06-08	17.0000	17.0000	16.1500	16.5000	-11.147%	11	687	-99.636%
2026-06-05	21.2300	21.2300	18.5000	18.5700	+19.038%	11	688	-99.677%
2026-06-04	19.8300	21.3500	15.6000	15.6000	+9.474%	108	689	-99.615%
2026-06-03	12.7600	15.3000	12.7600	14.2500	+9.784%	15	600	-99.579%
2026-06-02	10.9900	13.2100	10.9900	12.9800	+16.727%	39	600	-99.538%
2026-06-01	13.6100	13.6100	10.6300	11.1200	-25.369%	21	585	-99.460%
2026-05-29	15.0700	15.4700	12.9700	14.9000	-42.515%	47	575	-99.597%
2026-05-28	26.1200	26.2500	25.9200	25.9200	-9.781%	4	550	-99.769%
2026-05-27	29.2500	30.3000	28.7300	28.7300	-3.136%	424	548	-99.791%
2026-05-26	28.5000	29.6600	27.5000	29.6600	-20.397%	20	157	-99.798%
2026-05-22	42.2300	42.2300	37.2600	37.2600	-21.591%	12	167	-99.839%
2026-05-21	47.7500	48.9000	46.2500	47.5200	-24.271%	14	164	-99.874%
2026-05-20	64.5000	67.8500	62.0000	62.7500	-13.089%	21	164	-99.904%
2026-05-19	73.0000	74.3000	68.2600	72.2000	+13.273%	18	157	-99.917%
2026-05-18	57.0000	64.2000	56.3000	63.7400	+36.781%	31	157	-99.906%
2026-05-15	46.6000	46.6000	46.6000	46.6000	+11.992%	1	157	-99.871%
2026-05-14	41.6100	41.6100	41.6100	41.6100	-1.164%	1	156	-99.856%
2026-05-13	45.8000	45.8000	38.5700	42.1000	+16.977%	13	164	-99.857%
2026-05-12	32.8500	35.9900	32.3400	35.9900	+29.928%	13	164	-99.833%
2026-05-11	26.9000	27.7000	24.9000	27.7000	-8.278%	6	164	-99.783%
2026-05-08	32.2300	32.7100	30.2000	30.2000	-1.597%	3	163	-99.801%
2026-05-07	29.5000	30.6900	29.5000	30.6900	+8.254%	3	163	-99.804%
2026-05-06	28.8500	28.8500	26.9000	28.3500	-9.857%	20	167	-99.788%
2026-05-04	31.4500	31.4500	31.4500	31.4500	-22.057%	1	155	-99.809%
2026-05-01	40.3500	40.3500	40.3500	40.3500	+18.155%	1	154	-99.851%
2026-04-30	35.4500	35.4500	32.5000	34.1500	+26.481%	8	154	-99.824%
2026-04-29	24.8400	27.1500	24.7500	27.0000	-5.923%	57	153	-99.778%
2026-04-28	28.7000	28.7000	28.7000	28.7000	-10.731%	2	193	-99.791%
2026-04-27	32.1500	32.2000	32.1500	32.1500	-3.163%	16	193	-99.813%
2026-04-24	33.2500	33.2500	33.2000	33.2000	+4.600%	23	180	-99.819%
2026-04-22	32.8600	32.8600	31.7400	31.7400	+0.730%	2	179	-99.811%
2026-04-21	28.2500	31.5100	28.2500	31.5100	+4.165%	5	180	-99.810%
2026-04-20	29.8600	30.2500	29.8600	30.2500	+15.900%	8	180	-99.802%
2026-04-17	25.7000	26.1000	25.7000	26.1000	-0.571%	4	173	-99.770%
2026-04-16	26.5000	26.6500	26.2500	26.2500	+6.664%	3	172	-99.771%
2026-04-15	23.1000	24.6100	23.1000	24.6100	+6.768%	3	171	-99.756%
2026-04-14	21.5000	23.0500	21.5000	23.0500	-8.313%	10	169	-99.740%
2026-04-13	31.2500	31.2500	25.1400	25.1400	-19.294%	6	177	-99.761%
2026-04-10	36.5000	36.5000	31.1500	31.1500	-33.155%	6	178	-99.807%
2026-04-09	47.3000	47.3000	46.6000	46.6000	+4.367%	2	176	-99.871%
2026-04-08	41.1000	44.6500	41.1000	44.6500	+4.201%	2	175	-99.866%
2026-04-07	42.7000	43.1000	42.7000	42.8500	-1.945%	10	175	-99.860%
2026-04-06	43.3000	43.7000	43.3000	43.7000	+0.575%	3	169	-99.863%
2026-04-02	43.4500	43.4500	43.4500	43.4500	+9.584%	2	167	-99.862%
2026-04-01	39.6500	39.6500	39.6500	39.6500	+9.530%	1	167	-99.849%
2026-03-31	36.5500	37.1000	36.0500	36.2000	-14.218%	15	167	-99.834%
2026-03-30	42.0500	42.2000	42.0000	42.2000	+19.209%	3	165	-99.858%
2026-03-27	35.4000	35.4000	35.4000	35.4000	+4.118%	1	162	-99.831%
2026-03-26	30.7000	34.0000	30.6600	34.0000	+9.677%	54	162	-99.824%
2026-03-25	31.0000	31.0000	31.0000	31.0000	-0.863%	1	137	-99.806%
2026-03-24	31.2700	31.2700	31.2700	31.2700	-6.237%	2	136	-99.808%
2026-03-19	31.9000	33.4000	31.9000	33.3500	-7.771%	12	136	-99.820%
2026-03-18	36.2300	36.2300	36.1600	36.1600	-14.515%	2	136	-99.834%
2026-03-17	42.3000	42.3000	42.3000	42.3000	-0.471%	1	136	-99.858%
2026-03-16	42.5000	42.5000	42.5000	42.5000	-10.995%	1	136	-99.859%
2026-03-13	47.7500	47.7500	47.7500	47.7500	+8.007%	1	136	-99.874%
2026-03-12	44.2100	44.2100	44.2100	44.2100	+10.997%	1	136	-99.864%
2026-03-11	40.0700	40.0700	39.8300	39.8300	-6.282%	2	137	-99.849%
2026-03-10	45.0000	45.0000	42.5000	42.5000	-9.188%	3	136	-99.859%
2026-03-09	47.0000	47.0000	42.5000	46.8000	+0.862%	10	138	-99.872%
2026-03-06	45.0200	46.4000	44.9500	46.4000	+14.710%	6	135	-99.871%
2026-03-05	41.6000	41.6000	39.7500	40.4500	-19.342%	11	133	-99.852%
2026-03-04	48.0500	52.0000	48.0500	50.1500	+2.347%	9	124	-99.880%
2026-03-03	49.0000	49.0000	49.0000	49.0000	+0.410%	2	119	-99.878%
2026-03-02	48.2700	48.8000	48.2200	48.8000	+5.240%	43	121	-99.877%
2026-02-27	42.8000	47.6000	42.7500	46.3700	+10.800%	24	162	-99.871%
2026-02-26	44.8500	44.8500	41.8500	41.8500	-6.793%	7	163	-99.857%
2026-02-25	45.9000	45.9000	44.9000	44.9000	+0.134%	5	154	-99.866%
2026-02-24	44.3900	44.8400	44.3900	44.8400	+8.179%	6	154	-99.866%
2026-02-20	42.1500	42.6000	41.4000	41.4500	-7.581%	9	149	-99.855%
2026-02-19	49.0000	49.0000	44.8500	44.8500	-2.922%	3	145	-99.866%
2026-02-18	49.9500	53.0500	46.2000	46.2000	-17.500%	39	147	-99.870%
2026-02-17	56.2000	56.2000	56.0000	56.0000	-4.110%	2	179	-99.893%
2026-02-13	57.8000	58.4000	57.8000	58.4000	+43.313%	2	179	-99.897%
2026-02-10	40.9000	40.9000	40.7500	40.7500	-16.581%	2	179	-99.853%
2026-02-06	48.8000	48.8500	48.8000	48.8500	-0.306%	3	179	-99.877%
2026-02-05	49.0000	49.0000	49.0000	49.0000	+4.255%	1	182	-99.878%
2026-02-04	47.0000	47.0000	47.0000	47.0000	+12.710%	1	183	-99.872%
2026-02-03	40.0000	45.5000	40.0000	41.7000	+50.000%	4	183	-99.856%
2026-01-30	27.8000	27.8000	27.8000	27.8000	-15.885%	1	184	-99.784%
2026-01-28	32.7300	34.2000	32.7300	33.0500	-5.029%	10	183	-99.818%
2026-01-27	34.7000	34.8000	34.7000	34.8000	-19.351%	2	191	-99.828%
2026-01-23	43.3500	43.3500	43.1500	43.1500	+8.145%	2	191	-99.861%
2026-01-21	39.9000	39.9000	39.9000	39.9000	+2.151%	1	189	-99.850%
2026-01-20	35.3800	39.6000	35.3800	39.0600	+10.339%	29	189	-99.846%
2026-01-16	35.3000	35.4000	34.9000	35.4000	+18.000%	7	197	-99.831%
2026-01-13	29.4000	30.2000	29.1000	30.0000	-5.123%	4	197	-99.800%
2026-01-12	31.6200	31.6200	31.6200	31.6200	+22.038%	1	196	-99.810%
2026-01-09	25.9100	25.9100	25.9100	25.9100	-5.438%	10	195	-99.768%
2026-01-08	27.4000	27.4000	27.4000	27.4000	+83.893%	1	185	-99.781%
2025-12-26	14.9500	14.9500	14.9000	14.9000	+23.447%	2	186	-99.597%
2025-12-22	12.0700	12.0700	12.0700	12.0700	-5.703%	1	186	-99.503%
2025-12-19	12.9000	12.9000	12.8000	12.8000	-22.424%	20	186	-99.531%
2025-12-17	16.4500	16.5000	16.4500	16.5000	+7.492%	2	200	-99.636%
2025-12-15	20.1300	20.1300	15.2500	15.3500	-26.905%	5	200	-99.609%
2025-12-12	21.0000	21.0000	21.0000	21.0000	-9.405%	1	203	-99.714%
2025-12-08	23.1800	23.1800	23.1800	23.1800	-6.343%	3	202	-99.741%
2025-12-04	25.1500	25.2500	24.7500	24.7500	-19.276%	4	202	-99.758%
2025-12-02	30.4000	30.6600	30.1000	30.6600	+3.163%	42	203	-99.804%
2025-11-26	29.7200	29.7200	29.7200	29.7200	+10.278%	2	236	-99.798%
2025-11-24	28.8000	28.8000	26.8000	26.9500	-21.083%	3	236	-99.777%
2025-11-18	34.1500	34.1500	34.1500	34.1500	-3.531%	1	234	-99.824%
2025-11-17	35.4500	35.8500	35.4000	35.4000	-8.004%	22	234	-99.831%
2025-11-14	38.5300	38.5300	38.4800	38.4800	-3.146%	2	226	-99.844%
2025-11-13	39.7300	39.7300	39.7300	39.7300	+3.464%	1	226	-99.849%
2025-11-06	38.2500	38.4000	38.2100	38.4000	-12.528%	12	226	-99.844%
2025-11-05	43.3500	43.9000	43.3500	43.9000	+23.142%	2	227	-99.863%
2025-10-31	35.3500	35.6500	35.3500	35.6500	+2.886%	4	227	-99.832%
2025-10-29	35.0500	35.0500	34.6500	34.6500	-8.333%	14	226	-99.827%
2025-10-28	38.2500	38.2500	37.8000	37.8000	+0.132%	2	219	-99.841%
2025-10-27	37.3500	37.7500	37.3500	37.7500	-9.255%	2	218	-99.841%
2025-10-23	41.0000	41.6000	41.0000	41.6000	-3.256%	10	218	-99.856%
2025-10-21	43.0000	43.0000	43.0000	43.0000	+6.832%	2	210	-99.860%
2025-10-16	40.2500	40.2500	40.2500	40.2500	-4.485%	2	210	-99.851%
2025-10-10	42.1400	42.1400	42.1400	42.1400	+26.623%	2	208	-99.858%
2025-10-08	33.2800	33.2800	33.2800	33.2800	+4.163%	1	208	-99.820%
2025-10-06	31.9500	31.9500	31.9500	31.9500	-4.025%	1	208	-99.812%
2025-10-03	33.4000	33.4000	33.2000	33.2900	-35.981%	4	207	-99.820%
2025-09-18	54.1000	54.1000	52.0000	52.0000	+0.971%	2	205	-99.885%
2025-09-16	49.2500	51.5000	49.2500	51.5000	-5.157%	2	204	-99.883%
2025-09-12	53.0000	54.3000	53.0000	54.3000	+5.437%	4	203	-99.890%
2025-09-11	51.5000	51.5000	51.5000	51.5000	0.000%	2	201	-99.883%
2025-09-10	51.5000	51.5000	51.5000	51.5000	-0.962%	1	201	-99.883%
2025-08-28	52.0000	52.0000	52.0000	52.0000	+4.775%	1	201	-99.885%
2025-08-25	50.6700	50.7900	49.6300	49.6300	-8.381%	27	201	-99.879%
2025-08-22	56.7000	56.8800	54.1700	54.1700	-13.508%	90	174	-99.889%
2025-08-21	67.4300	67.4300	62.6000	62.6300	-2.914%	43	84	-99.904%
2025-08-18	64.5100	64.5100	64.5100	64.5100	-2.773%	35	42	-99.907%
2025-08-07	66.3500	66.3500	66.3500	66.3500	+14.298%	1	7	-99.910%
2025-08-06	58.0500	58.0500	58.0500	58.0500	+3.753%	1	7	-99.897%
2025-08-01	55.9500	55.9500	55.9500	55.9500	+11.900%	1	6	-99.893%
2025-07-25	50.0000	50.0000	50.0000	50.0000	-7.407%	1	6	-99.880%
2025-07-23	54.0000	54.0000	54.0000	54.0000	-2.790%	1	5	-99.889%
2025-07-22	55.5500	55.5500	55.5500	55.5500	-3.391%	1	4	-99.892%
2025-07-21	57.5000	57.5000	57.5000	57.5000	-17.087%	1	4	-99.896%
2025-07-11	69.5000	69.5000	69.3500	69.3500	-11.238%	2	3	-99.913%
2025-07-08	78.1300	78.1300	78.1300	78.1300	-5.981%	1	4	-99.923%
2025-06-27	83.1000	83.1000	83.1000	83.1000	-4.756%	1	4	-99.928%
2025-06-23	87.2500	87.2500	87.2500	87.2500	-21.714%	1	3	-99.931%
2025-05-27	111.6500	111.6500	111.4500	111.4500	-1.153%	2	2	-99.946%
2025-05-23	113.1000	113.1000	112.7500	112.7500	0.000%	4	0	-99.947%