Dark

COST20260918C1100
COST Sep 18 2026 1100.00 Call (COST260918C01100000)
option OPRA

EOD

Jul 23, 2026

1.74-3.867%(-0.07)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8400	1.8400	1.6900	1.7400	-3.867%	15	1,173	0.000%
2026-07-22	1.8400	1.9500	1.7500	1.8100	-11.707%	156	1,167	-3.867%
2026-07-21	2.0800	2.2400	2.0500	2.0500	-22.642%	7	1,140	-15.122%
2026-07-20	2.7900	3.0300	2.6500	2.6500	-9.864%	15	1,137	-34.340%
2026-07-17	4.5400	4.8500	2.7500	2.9400	+1.379%	182	1,133	-40.816%
2026-07-16	2.4300	3.0500	2.3700	2.9000	+48.718%	39	1,128	-40.000%
2026-07-15	2.3000	2.3000	1.9500	1.9500	-10.959%	6	1,137	-10.769%
2026-07-14	2.2900	2.2900	2.0500	2.1900	-8.368%	21	1,137	-20.548%
2026-07-13	2.5100	2.5100	2.1000	2.3900	+6.696%	132	1,140	-27.197%
2026-07-10	2.3000	2.7700	2.1300	2.2400	-16.729%	220	1,065	-22.321%
2026-07-09	2.8000	3.0100	2.1800	2.6900	-45.436%	594	943	-35.316%
2026-07-08	4.4900	5.7600	4.4900	4.9300	+16.000%	48	781	-64.706%
2026-07-07	6.1500	6.3000	3.6500	4.2500	-3.189%	38	777	-59.059%
2026-07-06	4.4100	4.4100	3.8900	4.3900	-3.516%	32	766	-60.364%
2026-07-02	3.1700	4.7500	3.1700	4.5500	+44.444%	26	755	-61.758%
2026-07-01	3.7800	3.7800	3.0000	3.1500	-8.696%	67	755	-44.762%
2026-06-30	4.7500	4.7500	3.4500	3.4500	-28.866%	35	701	-49.565%
2026-06-29	5.5100	7.3100	4.7200	4.8500	-17.376%	11	693	-64.124%
2026-06-26	5.8700	5.8700	5.8700	5.8700	+4.263%	2	690	-70.358%
2026-06-25	6.3200	6.3200	5.0000	5.6300	-16.839%	24	688	-69.094%
2026-06-24	7.0500	7.5000	6.7700	6.7700	+3.359%	19	684	-74.298%
2026-06-23	6.3000	7.5000	6.3000	6.5500	+16.964%	23	687	-73.435%
2026-06-22	5.6800	6.0500	5.3500	5.6000	-10.686%	359	691	-68.929%
2026-06-18	7.3000	7.4200	6.1000	6.2700	-25.000%	61	495	-72.249%
2026-06-17	10.0000	10.3000	7.7400	8.3600	-25.357%	15	495	-79.187%
2026-06-16	10.6000	13.1000	10.4500	11.2000	+7.692%	13	495	-84.464%
2026-06-15	11.1700	12.2000	10.2300	10.4000	-11.864%	105	490	-83.269%
2026-06-12	12.5700	12.5700	11.3000	11.8000	-9.231%	7	464	-85.254%
2026-06-11	14.9500	14.9500	12.8000	13.0000	-7.670%	14	466	-86.615%
2026-06-10	11.9300	14.3000	11.9300	14.0800	+25.827%	55	465	-87.642%
2026-06-09	11.9100	13.7000	11.1900	11.1900	-12.235%	12	510	-84.450%
2026-06-08	13.3800	13.6300	12.6000	12.7500	-12.008%	25	511	-86.353%
2026-06-05	13.2600	17.7500	13.2600	14.4900	+18.286%	71	511	-87.992%
2026-06-04	15.3800	16.5300	12.1800	12.2500	+9.375%	83	534	-85.796%
2026-06-03	11.4000	12.1600	10.3000	11.2000	+8.108%	33	537	-84.464%
2026-06-02	9.4700	10.5300	9.4700	10.3600	+13.224%	21	527	-83.205%
2026-06-01	10.5100	11.7500	8.1900	9.1500	-17.568%	77	524	-80.984%
2026-05-29	15.0000	15.0000	10.1000	11.1000	-44.389%	299	475	-84.324%
2026-05-28	23.3700	23.3700	19.6200	19.9600	-13.217%	37	413	-91.283%
2026-05-27	25.2700	25.2700	23.0000	23.0000	-3.361%	74	423	-92.435%
2026-05-26	22.7500	23.8000	22.4000	23.8000	-22.602%	16	414	-92.689%
2026-05-22	33.9500	33.9500	30.2000	30.7500	-24.817%	39	409	-94.341%
2026-05-21	40.4800	40.9300	39.6100	40.9000	-22.830%	6	413	-95.746%
2026-05-20	57.7700	57.7700	52.2300	53.0000	-13.751%	9	413	-96.717%
2026-05-19	54.7200	65.1000	54.7200	61.4500	+15.943%	26	415	-97.168%
2026-05-18	44.5900	53.7400	44.5900	53.0000	+41.522%	65	415	-96.717%
2026-05-15	39.0100	41.0600	36.7100	37.4500	+9.184%	17	415	-95.354%
2026-05-14	35.5000	35.5000	34.3000	34.3000	+4.893%	2	406	-94.927%
2026-05-13	31.9000	39.0500	31.8000	32.7000	+10.585%	46	401	-94.679%
2026-05-12	23.9000	31.5000	23.9000	29.5700	+32.899%	30	401	-94.116%
2026-05-11	21.8000	22.4500	20.5000	22.2500	-11.178%	40	401	-92.180%
2026-05-08	25.7000	26.2000	25.0500	25.0500	+15.172%	10	420	-93.054%
2026-05-07	21.2500	22.9000	20.8500	21.7500	-2.027%	26	427	-92.000%
2026-05-06	23.5000	23.5000	22.0000	22.2000	-23.183%	5	435	-92.162%
2026-05-05	26.8900	28.9000	26.8900	28.9000	+7.236%	4	435	-93.979%
2026-05-04	28.2600	28.2600	26.9500	26.9500	-13.898%	4	433	-93.544%
2026-05-01	30.6000	32.4000	30.6000	31.3000	+12.186%	10	427	-94.441%
2026-04-30	25.2500	28.1000	25.2500	27.9000	+25.393%	7	427	-93.763%
2026-04-29	21.0000	22.2500	21.0000	22.2500	-6.118%	6	425	-92.180%
2026-04-28	28.9500	28.9500	23.7000	23.7000	-6.139%	6	423	-92.658%
2026-04-27	30.1000	30.1000	25.2000	25.2500	-6.134%	22	422	-93.109%
2026-04-24	27.4500	27.7000	26.9000	26.9000	-6.727%	6	418	-93.532%
2026-04-23	29.8500	29.8500	27.5000	28.8400	+12.877%	14	417	-93.967%
2026-04-21	25.6500	25.6500	25.5200	25.5500	+7.353%	3	412	-93.190%
2026-04-20	23.8000	23.8000	23.8000	23.8000	+1.277%	2	411	-92.689%
2026-04-17	20.0000	23.5000	20.0000	23.5000	+4.444%	8	409	-92.596%
2026-04-16	22.4600	22.5000	21.0000	22.5000	+7.399%	15	412	-92.267%
2026-04-15	18.1000	21.2500	17.6000	20.9500	+12.332%	20	400	-91.695%
2026-04-14	17.5000	18.6500	17.5000	18.6500	-16.555%	6	389	-90.670%
2026-04-13	25.0000	25.7100	22.3500	22.3500	-20.349%	7	390	-92.215%
2026-04-10	28.0600	28.0600	28.0600	28.0600	-28.782%	1	392	-93.799%
2026-04-09	38.0000	39.5500	38.0000	39.4000	+2.738%	16	391	-95.584%
2026-04-08	37.0000	38.6000	37.0000	38.3500	+6.380%	4	388	-95.463%
2026-04-07	35.8500	36.0500	35.7500	36.0500	-4.250%	11	385	-95.173%
2026-04-06	35.8500	37.6500	35.8500	37.6500	-3.089%	9	376	-95.378%
2026-04-02	38.8500	38.8500	38.8500	38.8500	+31.695%	1	371	-95.521%
2026-04-01	29.5000	29.5000	29.5000	29.5000	-2.640%	3	371	-94.102%
2026-03-31	34.7300	35.0000	29.9000	30.3000	-13.305%	37	371	-94.257%
2026-03-30	36.6500	36.6500	34.9500	34.9500	+13.474%	12	357	-95.021%
2026-03-27	30.0000	30.8000	30.0000	30.8000	+9.453%	2	345	-94.351%
2026-03-26	29.6000	29.6000	28.1400	28.1400	+11.313%	2	343	-93.817%
2026-03-25	26.5000	26.5000	25.2800	25.2800	-4.170%	16	342	-93.117%
2026-03-24	27.1000	27.1000	26.3800	26.3800	+13.952%	6	336	-93.404%
2026-03-23	25.6500	25.6500	23.1500	23.1500	-15.046%	12	332	-92.484%
2026-03-20	27.0500	27.2500	27.0500	27.2500	-1.447%	5	327	-93.615%
2026-03-19	28.3500	28.3500	26.7000	27.6500	-8.140%	21	323	-93.707%
2026-03-18	30.1000	30.1000	29.9500	30.1000	-13.754%	4	323	-94.219%
2026-03-17	36.0500	36.0500	34.9000	34.9000	+0.143%	10	320	-95.014%
2026-03-16	41.6500	41.6500	34.7500	34.8500	-14.373%	10	310	-95.007%
2026-03-13	39.9000	40.7000	39.7000	40.7000	+8.969%	10	300	-95.725%
2026-03-12	35.4300	37.3500	35.4300	37.3500	+12.162%	3	302	-95.341%
2026-03-11	36.9500	36.9500	33.3000	33.3000	-8.264%	23	302	-94.775%
2026-03-10	39.9500	39.9500	36.3000	36.3000	-4.474%	5	292	-95.207%
2026-03-09	38.0000	38.0000	38.0000	38.0000	-2.564%	1	290	-95.421%
2026-03-06	33.4500	39.0500	33.4500	39.0000	-11.364%	58	290	-95.538%
2026-03-04	42.0000	44.0000	39.8500	44.0000	-3.297%	5	293	-96.045%
2026-03-03	45.0500	45.5000	41.7500	45.5000	+10.036%	7	293	-96.176%
2026-03-02	45.8500	45.8500	41.3500	41.3500	+3.894%	59	292	-95.792%
2026-02-27	37.1700	40.4000	37.1700	39.8000	+12.748%	8	289	-95.628%
2026-02-26	39.2000	39.2000	34.6600	35.3000	-16.450%	3	290	-95.071%
2026-02-25	39.9500	42.2500	39.9500	42.2500	+10.313%	3	287	-95.882%
2026-02-24	38.3000	38.3000	38.3000	38.3000	+5.510%	1	287	-95.457%
2026-02-23	37.0000	37.0000	36.0000	36.3000	+4.250%	6	288	-95.207%
2026-02-20	36.4900	40.6500	34.8200	34.8200	-8.537%	7	287	-95.003%
2026-02-19	45.3500	45.3500	38.0700	38.0700	-3.620%	16	287	-95.429%
2026-02-18	48.9500	48.9500	39.5000	39.5000	-14.595%	14	290	-95.595%
2026-02-17	57.0000	57.0000	46.2500	46.2500	-9.225%	75	283	-96.238%
2026-02-13	49.5000	51.5500	49.5000	50.9500	+20.307%	17	222	-96.585%
2026-02-12	44.8800	46.4000	42.3500	42.3500	+21.000%	6	222	-95.891%
2026-02-11	35.0500	35.1000	34.8500	35.0000	+4.634%	10	219	-95.029%
2026-02-10	35.0000	35.0000	33.4500	33.4500	-21.479%	9	224	-94.798%
2026-02-09	40.8500	43.0000	40.8500	42.6000	-0.792%	20	215	-95.915%
2026-02-06	41.0000	42.9400	40.7000	42.9400	+2.238%	59	195	-95.948%
2026-02-05	40.4000	43.4300	40.4000	42.0000	+5.927%	6	196	-95.857%
2026-02-04	39.5000	41.7500	38.5600	39.6500	-0.101%	9	194	-95.612%
2026-02-03	34.1000	39.6900	34.1000	39.6900	+31.729%	2	193	-95.616%
2026-02-02	30.2600	30.2600	30.1300	30.1300	+22.480%	2	193	-94.225%
2026-01-30	24.6000	24.6000	24.6000	24.6000	-16.892%	1	193	-92.927%
2026-01-27	32.3500	32.3500	29.5500	29.6000	-20.643%	144	192	-94.122%
2026-01-23	37.3000	37.3000	37.3000	37.3000	-4.750%	50	182	-95.335%
2026-01-21	32.8000	39.1600	32.7500	39.1600	+20.529%	23	154	-95.557%
2026-01-20	33.3500	33.9500	31.0300	32.4900	+7.940%	67	152	-94.645%
2026-01-16	30.5800	30.5800	29.8500	30.1000	+0.367%	13	168	-94.219%
2026-01-15	29.9500	29.9900	29.0000	29.9900	+2.355%	64	168	-94.198%
2026-01-14	29.3000	29.3000	29.3000	29.3000	+16.501%	1	174	-94.061%
2026-01-13	24.8500	25.2500	24.8500	25.1500	-7.093%	6	174	-93.082%
2026-01-12	26.0000	27.0700	26.0000	27.0700	+26.673%	12	177	-93.572%
2026-01-08	23.4300	23.4300	21.3700	21.3700	+75.164%	17	183	-91.858%
2026-01-06	12.2000	12.2000	12.2000	12.2000	-2.400%	1	182	-85.738%
2026-01-05	13.0500	13.0500	12.5000	12.5000	+38.889%	3	182	-86.080%
2026-01-02	10.0000	10.0000	9.0000	9.0000	-20.354%	8	181	-80.667%
2025-12-30	11.3000	11.3000	11.3000	11.3000	-10.460%	1	177	-84.602%
2025-12-29	12.6200	12.6200	12.6200	12.6200	+2.602%	1	176	-86.212%
2025-12-24	12.3000	12.3000	12.3000	12.3000	+20.588%	1	177	-85.854%
2025-12-23	10.2000	10.2000	10.2000	10.2000	-1.923%	1	177	-82.941%
2025-12-22	10.2900	10.4000	10.2900	10.4000	-4.500%	2	178	-83.269%
2025-12-19	11.0800	11.3200	10.5600	10.8900	-14.922%	34	180	-84.022%
2025-12-18	12.8400	12.8400	12.2500	12.8000	-7.246%	11	192	-86.406%
2025-12-17	13.8000	13.8000	13.8000	13.8000	+26.027%	1	198	-87.391%
2025-12-16	14.5000	14.5000	10.9000	10.9500	-17.669%	8	197	-84.110%
2025-12-15	17.0000	17.8300	13.3000	13.3000	-18.455%	11	196	-86.917%
2025-12-12	18.6000	18.6000	16.1500	16.3100	-18.450%	8	194	-89.332%
2025-12-11	19.7500	20.0000	19.7500	20.0000	+1.010%	4	192	-91.300%
2025-12-09	19.8000	19.8000	19.8000	19.8000	-0.503%	2	189	-91.212%
2025-12-08	19.9000	19.9000	19.9000	19.9000	-15.319%	1	187	-91.256%
2025-12-05	24.0500	24.2000	23.5000	23.5000	+9.557%	13	186	-92.596%
2025-12-04	23.4500	23.4500	21.4000	21.4500	-25.495%	38	185	-91.888%
2025-12-03	28.7900	28.7900	28.7900	28.7900	+7.626%	1	214	-93.956%
2025-12-02	26.3200	26.7500	25.9500	26.7500	-2.086%	45	215	-93.495%
2025-11-28	27.4500	27.4500	27.1900	27.3200	+4.474%	8	245	-93.631%
2025-11-26	26.1500	26.1500	26.1500	26.1500	+7.835%	1	242	-93.346%
2025-11-25	24.2500	24.2500	24.2500	24.2500	+1.042%	1	242	-92.825%
2025-11-24	24.5500	24.5500	24.0000	24.0000	+0.503%	3	242	-92.750%
2025-11-19	23.8800	23.8800	23.8800	23.8800	-27.636%	1	239	-92.714%
2025-11-13	33.0000	33.0000	33.0000	33.0000	-13.950%	1	238	-94.727%
2025-11-05	37.8000	38.3500	37.8000	38.3500	+0.921%	3	238	-95.463%
2025-11-04	37.9000	38.0000	37.9000	38.0000	+24.346%	2	237	-95.421%
2025-11-03	30.5600	30.5600	30.5600	30.5600	+1.495%	2	237	-94.306%
2025-10-30	30.1100	30.1100	30.1100	30.1100	+0.534%	2	237	-94.221%
2025-10-29	31.0000	31.0000	29.9500	29.9500	-7.447%	8	237	-94.190%
2025-10-28	32.3600	32.3600	32.3600	32.3600	-4.260%	1	236	-94.623%
2025-10-27	33.8000	33.8000	33.8000	33.8000	-0.588%	2	236	-94.852%
2025-10-24	37.0500	37.0500	34.0000	34.0000	-8.108%	14	236	-94.882%
2025-10-20	37.0000	37.0000	37.0000	37.0000	-1.857%	1	231	-95.297%
2025-10-17	37.8500	37.9500	37.1000	37.7000	-12.326%	4	230	-95.385%
2025-10-15	43.5000	43.5000	43.0000	43.0000	+17.808%	4	230	-95.953%
2025-10-14	36.5000	36.5000	36.5000	36.5000	+3.841%	1	230	-95.233%
2025-10-13	34.7100	35.1500	34.7100	35.1500	-9.524%	2	231	-95.050%
2025-10-10	38.8500	38.8500	38.8500	38.8500	+11.063%	6	232	-95.521%
2025-10-09	34.9800	34.9800	34.9800	34.9800	+20.621%	1	235	-95.026%
2025-10-08	29.0000	29.0000	29.0000	29.0000	+4.693%	1	234	-94.000%
2025-10-06	28.2000	28.2000	27.3500	27.7000	-5.137%	4	233	-93.718%
2025-10-03	28.8800	29.2000	28.8800	29.2000	-4.419%	31	229	-94.041%
2025-10-01	30.0000	30.5500	29.9700	30.5500	+9.263%	33	198	-94.304%
2025-09-29	28.7000	28.7900	27.9600	27.9600	-10.096%	5	171	-93.777%
2025-09-26	32.7500	32.7500	31.1000	31.1000	-24.146%	3	171	-94.405%
2025-09-25	42.0000	42.0000	40.0000	41.0000	-9.890%	4	169	-95.756%
2025-09-19	43.6400	45.5000	43.6400	45.5000	-3.047%	2	165	-96.176%
2025-09-17	45.9000	46.9300	45.9000	46.9300	+0.278%	2	165	-96.292%
2025-09-15	47.2000	47.2000	46.8000	46.8000	+3.061%	31	165	-96.282%
2025-09-11	45.4100	45.4100	45.4100	45.4100	-15.861%	1	136	-96.168%
2025-09-09	53.9700	53.9700	53.9700	53.9700	+15.567%	1	135	-96.776%
2025-09-04	46.7000	46.7000	46.7000	46.7000	+10.402%	1	134	-96.274%
2025-09-02	42.3000	42.3000	42.3000	42.3000	-15.888%	2	134	-95.887%
2025-08-22	51.3400	51.3400	50.2900	50.2900	-9.257%	29	134	-96.540%
2025-08-21	55.5600	55.6100	55.4200	55.4200	-4.035%	42	105	-96.860%
2025-08-18	57.6500	57.7500	57.4500	57.7500	-2.119%	57	64	-96.987%
2025-08-13	59.0000	59.0000	59.0000	59.0000	-7.798%	1	18	-97.051%
2025-08-12	63.9900	63.9900	63.9900	63.9900	+2.384%	1	18	-97.281%
2025-08-08	62.5000	62.5000	62.5000	62.5000	+4.167%	2	17	-97.216%
2025-08-07	59.1500	60.0000	59.1500	60.0000	+31.666%	7	15	-97.100%
2025-07-29	45.5700	45.5700	45.5700	45.5700	+5.121%	1	8	-96.182%
2025-07-28	43.3500	43.3500	43.3500	43.3500	-18.438%	1	7	-95.986%
2025-07-18	53.4500	53.4500	53.1500	53.1500	-6.541%	2	7	-96.726%
2025-07-16	56.8700	56.8700	56.8700	56.8700	-21.156%	1	6	-96.940%
2025-07-08	72.1300	72.1300	72.1300	72.1300	-4.464%	1	6	-97.588%
2025-07-01	75.5000	75.5000	75.5000	75.5000	+4.861%	1	6	-97.695%
2025-06-30	72.0000	72.0000	72.0000	72.0000	-3.030%	1	6	-97.583%
2025-06-26	74.6700	74.6700	74.2500	74.2500	-7.649%	3	6	-97.657%
2025-06-25	81.5000	81.5000	80.3200	80.4000	-4.683%	3	3	-97.836%
2025-06-23	84.3500	84.3500	84.3500	84.3500	-15.902%	1	1	-97.937%
2025-06-06	100.1500	100.3000	100.1500	100.3000	0.000%	4	1	-98.265%