Dark

COST20260918C1140
COST Sep 18 2026 1140.00 Call (COST260918C01140000)
option OPRA

EOD

Sep 10, 2026

0.0500-37.500%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0500	0.0500	-37.500%	8	587	0.000%
2026-09-09	0.0600	0.2400	0.0500	0.0800	-11.111%	28	587	-37.500%
2026-09-08	0.0600	0.2400	0.0600	0.0900	+12.500%	21	576	-44.444%
2026-09-04	0.2000	0.2000	0.0800	0.0800	+700.000%	47	568	-37.500%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-93.333%	1	568	+400.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-60.526%	1	568	-66.667%
2026-08-31	0.8200	0.8500	0.3800	0.3800	+280.000%	84	568	-86.842%
2026-08-27	0.1000	0.1000	0.1000	0.1000	-60.000%	1	644	-50.000%
2026-08-25	0.3200	0.3600	0.2300	0.2500	+19.048%	61	644	-80.000%
2026-08-24	0.6600	0.6600	0.2100	0.2100	+50.000%	29	651	-76.190%
2026-08-21	0.1400	0.1400	0.1400	0.1400	-17.647%	2	647	-64.286%
2026-08-19	0.2700	0.2700	0.1700	0.1700	-62.222%	2	647	-70.588%
2026-08-18	0.2300	0.4500	0.2300	0.4500	-43.750%	9	647	-88.889%
2026-08-14	1.7000	1.7000	0.7700	0.8000	+100.000%	5	649	-93.750%
2026-08-13	0.4500	0.4500	0.4000	0.4000	-58.333%	2	650	-87.500%
2026-08-12	0.9600	0.9600	0.9600	0.9600	+108.696%	5	649	-94.792%
2026-08-11	0.5200	0.5200	0.4600	0.4600	-23.333%	5	644	-89.130%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-54.545%	2	647	-91.667%
2026-08-03	1.3200	1.3200	1.3200	1.3200	-32.995%	1	647	-96.212%
2026-07-30	1.9700	1.9700	1.9700	1.9700	-2.956%	1	647	-97.462%
2026-07-29	2.0300	2.0300	2.0300	2.0300	-15.417%	1	648	-97.537%
2026-07-28	2.4000	2.4000	2.4000	2.4000	+72.662%	1	648	-97.917%
2026-07-27	1.3900	1.3900	1.3900	1.3900	+28.704%	1	648	-96.403%
2026-07-23	1.0800	1.0800	1.0800	1.0800	-32.500%	13	647	-95.370%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-33.610%	1	647	-96.875%
2026-07-17	2.4100	2.4100	2.4100	2.4100	+49.689%	4	646	-97.925%
2026-07-16	1.2000	1.6100	1.2000	1.6100	+19.259%	2	646	-96.894%
2026-07-14	1.3500	1.3500	1.3500	1.3500	0.000%	2	648	-96.296%
2026-07-10	1.5200	1.5200	1.3500	1.3500	-55.000%	6	648	-96.296%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+26.050%	5	651	-98.333%
2026-07-07	2.3300	2.4200	2.3300	2.3800	-2.857%	3	651	-97.899%
2026-07-06	2.4500	2.4500	2.4500	2.4500	-5.769%	1	650	-97.959%
2026-07-02	2.3000	2.6000	2.3000	2.6000	+35.417%	8	649	-98.077%
2026-07-01	2.2200	2.2200	1.7300	1.9200	-12.329%	49	649	-97.396%
2026-06-30	2.0500	2.1900	2.0400	2.1900	-27.000%	12	648	-97.717%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-1.639%	1	653	-98.333%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-10.819%	1	652	-98.361%
2026-06-25	3.4200	3.4200	3.4200	3.4200	-14.500%	1	651	-98.538%
2026-06-24	4.0900	4.1000	4.0000	4.0000	+2.564%	4	651	-98.750%
2026-06-23	4.1000	4.1700	3.8000	3.9000	+18.182%	23	649	-98.718%
2026-06-22	3.3400	3.3400	3.2000	3.3000	-10.569%	290	629	-98.485%
2026-06-18	3.7500	3.7500	3.6900	3.6900	-26.200%	2	692	-98.645%
2026-06-17	5.1000	5.3000	5.0000	5.0000	-30.070%	6	692	-99.000%
2026-06-16	7.0200	7.1500	7.0200	7.1500	+0.140%	3	692	-99.301%
2026-06-15	6.7900	7.1400	6.7900	7.1400	-3.252%	3	691	-99.300%
2026-06-12	7.3800	7.3800	7.3800	7.3800	-10.545%	1	691	-99.322%
2026-06-11	8.9500	8.9500	8.2500	8.2500	+16.197%	25	691	-99.394%
2026-06-09	7.5200	7.5200	7.0000	7.1000	-11.250%	8	690	-99.296%
2026-06-08	7.6000	8.4100	7.6000	8.0000	-2.439%	108	692	-99.375%
2026-06-05	10.2200	10.3200	8.2000	8.2000	-2.381%	24	793	-99.390%
2026-06-04	9.8000	10.0000	8.4000	8.4000	+20.000%	208	796	-99.405%
2026-06-03	6.6000	7.7100	6.5000	7.0000	+5.422%	35	667	-99.286%
2026-06-02	5.7500	6.6400	5.7500	6.6400	+20.727%	7	647	-99.247%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-21.429%	1	642	-99.091%
2026-05-29	7.7000	7.9000	6.5000	7.0000	-47.566%	461	642	-99.286%
2026-05-28	13.5200	13.8500	13.3500	13.3500	-16.822%	4	274	-99.625%
2026-05-27	15.7500	16.0500	15.5900	16.0500	-0.926%	4	273	-99.688%
2026-05-26	19.4500	19.4500	14.5500	16.2000	-21.739%	26	270	-99.691%
2026-05-22	20.8000	20.8000	20.7000	20.7000	-23.897%	2	266	-99.758%
2026-05-21	26.8600	27.2000	26.8600	27.2000	-27.039%	2	265	-99.816%
2026-05-20	35.8000	38.0000	35.8000	37.2800	-15.292%	35	265	-99.866%
2026-05-19	45.1000	46.2500	42.4200	44.0100	+29.403%	20	269	-99.886%
2026-05-18	32.4500	34.0100	32.4500	34.0100	+35.282%	5	269	-99.853%
2026-05-15	25.2000	26.8600	25.1400	25.1400	+9.542%	33	269	-99.801%
2026-05-14	22.3000	22.9500	20.8000	22.9500	-0.563%	10	248	-99.782%
2026-05-13	21.4000	26.0000	20.7000	23.0800	+20.838%	17	252	-99.783%
2026-05-12	16.8500	19.4800	16.8500	19.1000	+44.697%	8	252	-99.738%
2026-05-11	15.6500	15.6500	13.2000	13.2000	-21.194%	4	252	-99.621%
2026-05-08	17.1000	17.5000	16.7500	16.7500	+13.176%	152	255	-99.701%
2026-05-07	14.2000	14.8000	14.1000	14.8000	-0.337%	9	181	-99.662%
2026-05-06	14.7000	14.8500	14.7000	14.8500	-25.676%	6	186	-99.663%
2026-05-04	19.9800	19.9800	19.9800	19.9800	+9.780%	1	186	-99.750%
2026-04-24	18.0000	18.2000	18.0000	18.2000	-1.622%	2	185	-99.725%
2026-04-23	18.5000	18.5000	18.5000	18.5000	+12.121%	4	184	-99.730%
2026-04-21	16.6000	16.6000	16.5000	16.5000	+20.438%	4	184	-99.697%
2026-04-16	13.7100	13.9800	13.7000	13.7000	+12.757%	3	184	-99.635%
2026-04-15	12.1500	12.1500	12.1500	12.1500	-16.207%	2	185	-99.588%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-14.706%	1	185	-99.655%
2026-04-10	17.2000	17.2000	17.0000	17.0000	-34.615%	7	185	-99.706%
2026-04-09	26.0000	26.0000	26.0000	26.0000	+3.586%	2	182	-99.808%
2026-04-08	24.5000	25.1000	23.5500	25.1000	+17.564%	12	180	-99.801%
2026-04-01	21.2500	21.3500	21.0500	21.3500	-2.733%	3	173	-99.766%
2026-03-31	22.2000	22.2000	19.9000	21.9500	-7.579%	10	172	-99.772%
2026-03-30	23.7500	23.7500	23.7500	23.7500	+13.636%	1	171	-99.789%
2026-03-27	20.9500	20.9500	20.8000	20.9000	+9.711%	5	170	-99.761%
2026-03-26	18.9500	19.5500	18.9500	19.0500	+8.239%	7	166	-99.738%
2026-03-25	16.6500	17.7000	16.6500	17.6000	+10.692%	19	159	-99.716%
2026-03-23	16.0000	16.8500	15.9000	15.9000	-14.516%	14	153	-99.686%
2026-03-19	19.5500	19.5500	18.6000	18.6000	-3.627%	4	153	-99.731%
2026-03-18	20.4000	21.1000	19.3000	19.3000	-16.087%	11	150	-99.741%
2026-03-17	23.0000	23.0000	23.0000	23.0000	-6.122%	2	148	-99.783%
2026-03-16	25.0500	25.0500	24.5000	24.5000	-13.428%	2	146	-99.796%
2026-03-13	28.3000	28.3000	28.3000	28.3000	+23.473%	1	145	-99.823%
2026-03-11	22.9200	22.9200	22.9200	22.9200	-20.000%	1	145	-99.782%
2026-03-09	28.6500	28.6500	28.6500	28.6500	+6.903%	1	144	-99.825%
2026-03-06	26.6700	26.8000	26.6700	26.8000	+3.077%	2	144	-99.813%
2026-03-05	24.0000	26.0000	24.0000	26.0000	-12.869%	2	144	-99.808%
2026-03-02	29.8400	29.8400	29.8400	29.8400	+1.290%	3	142	-99.832%
2026-02-27	28.9000	29.4600	28.9000	29.4600	+12.658%	2	139	-99.830%
2026-02-23	26.1500	26.1500	26.1500	26.1500	-10.292%	13	138	-99.809%
2026-02-20	29.1500	29.1500	29.1500	29.1500	-22.843%	5	125	-99.828%
2026-02-17	37.7800	37.7800	37.7800	37.7800	+4.944%	2	120	-99.868%
2026-02-13	36.0000	36.0000	36.0000	36.0000	+12.500%	1	118	-99.861%
2026-02-06	30.7000	32.0000	30.7000	32.0000	+24.031%	5	118	-99.844%
2026-02-04	28.4100	28.4100	25.8000	25.8000	-0.193%	2	118	-99.806%
2026-02-03	25.7500	25.8500	25.7500	25.8500	+24.879%	2	117	-99.807%
2026-02-02	20.7000	20.7000	20.7000	20.7000	+8.947%	15	116	-99.758%
2026-01-29	20.3400	20.3400	19.0000	19.0000	-29.104%	2	107	-99.737%
2026-01-26	26.8000	26.8000	26.8000	26.8000	+2.879%	1	107	-99.813%
2026-01-23	26.0500	26.0500	26.0500	26.0500	+8.542%	2	106	-99.808%
2026-01-20	24.4000	24.4000	24.0000	24.0000	+28.342%	6	104	-99.792%
2026-01-13	18.7000	18.7000	18.7000	18.7000	+9.935%	1	103	-99.733%
2026-01-09	16.4200	17.0100	16.4200	17.0100	+13.400%	2	103	-99.706%
2026-01-08	16.0900	16.0900	14.7000	15.0000	+38.249%	4	104	-99.667%
2026-01-06	10.6000	10.8500	10.4500	10.8500	+25.870%	17	103	-99.539%
2026-01-05	8.6200	8.6200	8.6200	8.6200	+20.559%	7	108	-99.420%
2026-01-02	7.0500	7.1500	7.0500	7.1500	-14.982%	2	108	-99.301%
2025-12-29	8.4100	8.4100	8.4100	8.4100	+16.806%	1	108	-99.405%
2025-12-22	7.1500	7.2000	7.1500	7.2000	-22.581%	7	108	-99.306%
2025-12-18	9.3000	9.3000	9.3000	9.3000	+5.682%	1	113	-99.462%
2025-12-16	8.8000	8.8000	8.8000	8.8000	-11.111%	1	112	-99.432%
2025-12-15	12.0000	12.0000	9.9000	9.9000	-17.085%	3	112	-99.495%
2025-12-12	11.9400	11.9400	11.9400	11.9400	-10.226%	1	110	-99.581%
2025-12-10	13.8000	13.8000	13.3000	13.3000	-17.391%	3	110	-99.624%
2025-12-04	17.0000	17.0000	16.1000	16.1000	-16.580%	2	108	-99.689%
2025-11-26	19.3000	19.3000	19.3000	19.3000	-0.873%	1	107	-99.741%
2025-11-19	19.4700	19.4700	19.4700	19.4700	-17.640%	1	107	-99.743%
2025-11-17	24.0000	24.0000	23.6400	23.6400	-5.929%	6	106	-99.788%
2025-11-14	24.4000	25.1300	24.4000	25.1300	+4.708%	8	105	-99.801%
2025-11-10	24.0000	24.0000	24.0000	24.0000	-14.286%	5	107	-99.792%
2025-11-07	28.0000	28.0000	28.0000	28.0000	+12.000%	5	102	-99.821%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-13.495%	5	102	-99.800%
2025-11-05	29.0000	29.0000	28.9000	28.9000	+1.404%	2	97	-99.827%
2025-11-04	27.0000	28.5000	27.0000	28.5000	+21.277%	8	97	-99.825%
2025-10-31	23.3000	23.5000	23.3000	23.5000	-0.508%	2	98	-99.787%
2025-10-30	23.5500	24.0000	23.5500	23.6200	+5.212%	3	98	-99.788%
2025-10-29	22.1500	22.4500	22.1500	22.4500	-9.839%	2	98	-99.777%
2025-10-28	25.3000	25.3000	24.9000	24.9000	-1.386%	2	98	-99.799%
2025-10-27	25.2500	25.2500	25.2500	25.2500	-3.442%	4	98	-99.802%
2025-10-24	26.1500	26.1500	26.1500	26.1500	-3.506%	2	98	-99.809%
2025-10-23	27.3500	27.3500	27.1000	27.1000	-11.841%	2	97	-99.815%
2025-10-22	29.8500	30.7400	29.8500	30.7400	+12.601%	11	96	-99.837%
2025-10-21	28.0000	28.0000	27.3000	27.3000	+1.111%	3	91	-99.817%
2025-10-17	27.0000	27.0000	27.0000	27.0000	-19.762%	1	90	-99.815%
2025-10-15	33.6500	33.6500	33.6500	33.6500	+21.744%	1	90	-99.851%
2025-10-09	25.6500	27.6400	25.5000	27.6400	+28.858%	7	89	-99.819%
2025-10-08	21.4500	21.4500	21.4500	21.4500	-6.941%	5	92	-99.767%
2025-10-01	23.0500	23.0500	23.0500	23.0500	-7.430%	1	92	-99.783%
2025-09-30	22.2000	24.9500	22.2000	24.9000	+18.571%	74	93	-99.799%
2025-09-29	21.0000	21.0000	21.0000	21.0000	-34.128%	2	80	-99.762%
2025-09-23	31.8600	32.1400	31.8100	31.8800	-8.522%	4	80	-99.843%
2025-09-19	34.8500	34.8500	34.8500	34.8500	+2.500%	1	80	-99.857%
2025-09-16	34.0500	34.0500	34.0000	34.0000	-4.225%	4	79	-99.853%
2025-09-15	35.7500	35.8000	35.5000	35.5000	-2.338%	4	79	-99.859%
2025-09-12	36.3500	36.3500	36.3500	36.3500	+12.539%	1	81	-99.862%
2025-09-03	31.0000	32.3000	31.0000	32.3000	-25.832%	2	81	-99.845%
2025-08-13	44.1500	44.1500	43.5500	43.5500	+16.133%	2	80	-99.885%
2025-07-22	41.2400	41.2400	37.5000	37.5000	-5.231%	7	79	-99.867%
2025-07-21	39.5700	39.5700	39.5700	39.5700	-9.306%	1	85	-99.874%
2025-07-18	44.3500	44.3500	43.6300	43.6300	-1.423%	2	84	-99.885%
2025-07-16	44.2600	44.2600	44.2600	44.2600	-10.059%	1	83	-99.887%
2025-07-15	49.2100	49.2100	49.2100	49.2100	+3.058%	1	82	-99.898%
2025-07-11	47.7000	47.7500	47.4500	47.7500	-7.907%	8	81	-99.895%
2025-07-09	51.8500	51.8500	51.8500	51.8500	-7.576%	2	78	-99.904%
2025-07-07	56.1500	56.1500	56.1000	56.1000	+2.992%	2	76	-99.911%
2025-07-02	54.0500	54.4700	54.0500	54.4700	-32.894%	2	76	-99.908%
2025-06-05	81.3000	81.4700	81.1700	81.1700	0.000%	75	75	-99.938%