Dark

COST20260918C1160
COST Sep 18 2026 1160.00 Call (COST260918C01160000)
option OPRA

EOD

Jul 23, 2026

0.8000-20.000%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8000	0.8000	0.8000	0.8000	-20.000%	1	370	0.000%
2026-07-21	0.9200	1.0000	0.9200	1.0000	-31.973%	17	371	-20.000%
2026-07-17	1.4700	1.4700	1.4700	1.4700	+7.299%	1	371	-45.578%
2026-07-16	1.3700	1.3700	1.3700	1.3700	+69.136%	1	372	-41.606%
2026-07-15	0.8100	0.8100	0.8100	0.8100	-19.000%	2	373	-1.235%
2026-07-09	1.2100	1.2100	1.0000	1.0000	-51.456%	8	373	-20.000%
2026-07-08	2.0600	2.0600	2.0600	2.0600	+9.574%	1	366	-61.165%
2026-07-02	1.2000	1.8800	1.2000	1.8800	+37.226%	22	374	-57.447%
2026-07-01	1.8200	1.8200	1.3600	1.3700	-8.667%	6	374	-41.606%
2026-06-30	1.5700	1.7400	1.5000	1.5000	-50.000%	10	371	-46.667%
2026-06-24	3.6500	3.6500	2.9100	3.0000	+53.061%	26	367	-73.333%
2026-06-23	3.2300	3.2300	1.9600	1.9600	-30.496%	22	367	-59.184%
2026-06-18	3.2000	3.5000	2.8200	2.8200	-44.158%	15	363	-71.631%
2026-06-16	5.4500	5.6500	5.0500	5.0500	-8.348%	4	363	-84.158%
2026-06-15	5.0000	5.5100	5.0000	5.5100	+3.962%	3	360	-85.481%
2026-06-12	6.2500	6.2500	5.3000	5.3000	-15.200%	3	359	-84.906%
2026-06-11	7.0000	7.0500	6.2500	6.2500	+3.306%	23	359	-87.200%
2026-06-10	6.0500	6.0500	6.0500	6.0500	-2.419%	2	369	-86.777%
2026-06-08	6.3000	6.3000	6.2000	6.2000	-12.799%	3	369	-87.097%
2026-06-05	7.1100	7.1100	7.1100	7.1100	+18.500%	5	368	-88.748%
2026-06-04	7.3000	7.3000	6.0000	6.0000	+0.840%	4	368	-86.667%
2026-06-03	5.6000	5.9500	5.6000	5.9500	+22.428%	3	366	-86.555%
2026-06-02	5.2000	5.2000	4.7700	4.8600	+4.069%	8	366	-83.539%
2026-06-01	5.5000	5.5000	4.6500	4.6700	-16.158%	26	361	-82.869%
2026-05-29	6.3500	6.3500	5.5700	5.5700	-49.593%	4	363	-85.637%
2026-05-28	12.3000	12.3000	11.0500	11.0500	-10.163%	22	363	-92.760%
2026-05-27	12.4000	12.4000	12.3000	12.3000	+0.820%	4	351	-93.496%
2026-05-26	12.2000	12.2000	12.2000	12.2000	-42.180%	1	351	-93.443%
2026-05-21	21.9000	22.2500	21.1000	21.1000	-29.667%	17	350	-96.209%
2026-05-20	34.6600	34.6600	30.0000	30.0000	-14.286%	13	337	-97.333%
2026-05-19	33.0000	38.1100	33.0000	35.0000	+11.288%	26	311	-97.714%
2026-05-18	25.4500	31.4500	24.8500	31.4500	+59.241%	18	311	-97.456%
2026-05-15	20.9000	21.3900	19.7500	19.7500	+5.785%	17	311	-95.949%
2026-05-14	18.6500	18.8500	17.2000	18.6700	+6.382%	20	307	-95.715%
2026-05-13	19.6500	20.4000	17.1500	17.5500	+13.226%	14	295	-95.442%
2026-05-12	13.1500	15.8000	13.1500	15.5000	+44.186%	13	295	-94.839%
2026-05-11	10.7500	10.7500	10.7500	10.7500	-18.064%	2	295	-92.558%
2026-05-08	13.5500	14.0000	13.1200	13.1200	+10.252%	6	295	-93.902%
2026-05-07	11.3000	11.9000	11.3000	11.9000	-0.418%	6	295	-93.277%
2026-05-06	11.9000	11.9500	11.9000	11.9500	-20.598%	6	301	-93.305%
2026-05-05	15.0500	15.0500	15.0500	15.0500	+6.360%	5	301	-94.684%
2026-05-01	16.1000	16.8500	14.1500	14.1500	-0.141%	7	302	-94.346%
2026-04-30	14.1000	14.4000	14.1000	14.1700	+26.518%	4	302	-94.354%
2026-04-29	11.2700	11.2700	11.2000	11.2000	0.000%	11	300	-92.857%
2026-04-28	13.0000	13.2100	11.2000	11.2000	-27.273%	18	310	-92.857%
2026-04-27	15.4000	15.4000	15.4000	15.4000	+4.054%	1	303	-94.805%
2026-04-24	14.8000	14.8000	14.8000	14.8000	-3.583%	1	303	-94.595%
2026-04-23	15.3500	15.3500	15.3500	15.3500	+5.137%	10	302	-94.788%
2026-04-22	14.6000	14.6000	14.6000	14.6000	+10.189%	5	302	-94.521%
2026-04-21	13.2500	13.2500	13.2500	13.2500	+31.841%	1	297	-93.962%
2026-04-17	11.0000	11.0000	10.0500	10.0500	-4.377%	3	297	-92.040%
2026-04-15	10.5000	10.5100	10.5000	10.5100	+7.245%	2	297	-92.388%
2026-04-14	9.3400	9.8000	9.3000	9.8000	-34.667%	3	297	-91.837%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-30.070%	3	298	-94.667%
2026-04-08	20.1000	21.4500	19.6500	21.4500	+8.333%	4	301	-96.270%
2026-04-07	19.5000	20.2600	19.5000	19.8000	-10.811%	9	302	-95.960%
2026-04-06	19.5100	22.2000	19.5100	22.2000	+9.360%	4	295	-96.396%
2026-04-02	20.2000	20.6500	20.2000	20.3000	+13.092%	11	288	-96.059%
2026-04-01	17.5000	17.9500	17.2500	17.9500	+0.279%	14	288	-95.543%
2026-03-31	18.9500	19.0500	17.1500	17.9000	-10.050%	27	279	-95.531%
2026-03-30	18.7500	21.2000	18.7500	19.9000	+11.798%	8	272	-95.980%
2026-03-27	17.2500	17.8000	17.2500	17.8000	+24.128%	12	265	-95.506%
2026-03-25	14.0000	14.3400	14.0000	14.3400	-5.033%	2	258	-94.421%
2026-03-24	14.9500	15.1000	14.9500	15.1000	+6.114%	6	258	-94.702%
2026-03-23	14.2300	14.2300	14.2300	14.2300	-11.340%	1	258	-94.378%
2026-03-20	16.3800	16.3800	15.9100	16.0500	+3.548%	4	258	-95.016%
2026-03-19	15.5000	15.5000	15.5000	15.5000	-6.627%	1	254	-94.839%
2026-03-18	16.6000	16.6000	16.6000	16.6000	-21.327%	1	254	-95.181%
2026-03-17	21.0500	21.4000	21.0500	21.1000	+2.179%	5	254	-96.209%
2026-03-16	20.2000	20.6500	20.1000	20.6500	-12.648%	8	249	-96.126%
2026-03-13	22.0000	23.7000	22.0000	23.6400	+7.455%	15	247	-96.616%
2026-03-12	22.5000	22.5000	22.0000	22.0000	-1.566%	2	238	-96.364%
2026-03-10	22.3500	22.3500	22.3500	22.3500	-5.297%	2	237	-96.421%
2026-03-09	23.6000	23.6000	23.6000	23.6000	0.000%	9	235	-96.610%
2026-03-06	21.8000	23.7400	21.8000	23.6000	+12.919%	5	243	-96.610%
2026-03-05	21.2000	21.2000	20.9000	20.9000	-25.090%	9	241	-96.172%
2026-03-03	25.8000	27.9000	25.8000	27.9000	+8.772%	2	233	-97.133%
2026-03-02	25.6500	25.6500	25.6500	25.6500	+4.908%	1	232	-96.881%
2026-02-27	22.4500	24.5000	22.4000	24.4500	+13.194%	7	231	-96.728%
2026-02-26	23.8500	23.8500	21.6000	21.6000	-9.244%	7	225	-96.296%
2026-02-25	24.9000	24.9000	23.3000	23.8000	+12.000%	6	212	-96.639%
2026-02-23	21.2500	21.2500	21.2500	21.2500	-33.594%	2	212	-96.235%
2026-02-17	32.6000	32.6500	32.0000	32.0000	+0.439%	24	212	-97.500%
2026-02-13	31.8600	31.8600	31.8600	31.8600	+10.625%	1	204	-97.489%
2026-02-12	28.8000	28.8000	28.8000	28.8000	+32.110%	1	204	-97.222%
2026-02-10	21.4900	21.8000	21.4900	21.8000	-16.952%	2	203	-96.330%
2026-02-09	27.4000	27.6500	26.2500	26.2500	-1.501%	4	203	-96.952%
2026-02-06	25.7500	26.6500	25.7500	26.6500	+21.357%	9	201	-96.998%
2026-02-03	23.0000	23.0000	21.9600	21.9600	+50.928%	3	200	-96.357%
2026-01-30	14.5500	14.5500	14.5500	14.5500	-16.379%	2	200	-94.502%
2026-01-28	17.4000	17.4000	17.4000	17.4000	-24.348%	1	198	-95.402%
2026-01-26	23.0000	23.0000	23.0000	23.0000	+21.372%	2	198	-96.522%
2026-01-16	18.8000	18.9500	18.8000	18.9500	+27.609%	2	196	-95.778%
2026-01-09	14.8300	14.8600	14.1100	14.8500	+18.138%	6	196	-94.613%
2026-01-08	13.0400	13.0400	12.5700	12.5700	+101.120%	2	193	-93.636%
2025-12-31	6.2500	6.2500	6.2500	6.2500	-21.482%	1	193	-87.200%
2025-12-16	8.0000	8.0000	7.9600	7.9600	-10.562%	10	193	-89.950%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-30.086%	1	193	-91.011%
2025-12-08	12.7300	12.7300	12.7300	12.7300	-9.071%	1	194	-93.716%
2025-12-05	14.0000	14.0000	14.0000	14.0000	-9.091%	1	194	-94.286%
2025-11-25	15.4000	15.4000	15.4000	15.4000	-25.640%	4	193	-94.805%
2025-11-18	20.7000	21.0200	20.6600	20.7100	+9.577%	8	189	-96.137%
2025-11-17	18.9000	18.9000	18.9000	18.9000	-24.551%	1	192	-95.767%
2025-11-14	25.0500	25.0500	25.0500	25.0500	+14.227%	1	193	-96.806%
2025-11-06	20.8300	21.9300	20.8300	21.9300	-12.803%	3	192	-96.352%
2025-11-05	25.2500	25.2500	25.1500	25.1500	+2.863%	5	191	-96.819%
2025-10-23	24.4500	24.4500	24.4500	24.4500	-16.267%	2	191	-96.728%
2025-10-15	30.0000	30.0000	29.2000	29.2000	+26.681%	17	193	-97.260%
2025-10-09	23.9000	23.9000	23.0500	23.0500	+24.595%	2	208	-96.529%
2025-10-08	18.2000	18.5000	18.2000	18.5000	+3.122%	3	210	-95.676%
2025-10-06	17.9400	17.9400	17.9400	17.9400	+2.808%	1	213	-95.541%
2025-09-29	17.4500	17.4500	17.4500	17.4500	-13.184%	2	213	-95.415%
2025-09-26	22.0000	22.0000	20.0000	20.1000	-22.394%	8	211	-96.020%
2025-09-23	25.9000	25.9000	25.9000	25.9000	-17.647%	16	204	-96.911%
2025-09-19	31.4500	31.4500	31.4500	31.4500	-0.127%	2	188	-97.456%
2025-09-17	31.1800	31.5600	31.1700	31.4900	+5.494%	68	191	-97.460%
2025-09-16	29.6000	29.8500	29.6000	29.8500	-3.304%	4	220	-97.320%
2025-09-15	30.8700	30.8700	30.8700	30.8700	+0.065%	1	218	-97.408%
2025-09-12	30.8500	30.8500	30.8500	30.8500	-0.963%	1	217	-97.407%
2025-09-11	30.0000	31.1500	30.0000	31.1500	+2.299%	2	217	-97.432%
2025-09-10	30.4500	30.4500	30.4500	30.4500	-4.094%	1	216	-97.373%
2025-09-04	31.6000	31.7500	31.6000	31.7500	+13.799%	2	216	-97.480%
2025-08-26	27.8500	27.9000	27.8500	27.9000	-4.124%	6	216	-97.133%
2025-08-25	29.1500	29.1500	29.1000	29.1000	-13.238%	2	215	-97.251%
2025-08-22	33.5400	33.5400	33.5400	33.5400	-16.877%	1	214	-97.615%
2025-08-21	40.3500	40.3500	40.3500	40.3500	+0.498%	1	213	-98.017%
2025-08-07	40.3200	40.3200	40.1500	40.1500	+9.401%	2	214	-98.007%
2025-08-06	36.9800	37.6200	36.7000	36.7000	+22.333%	79	213	-97.820%
2025-07-24	30.0000	30.0000	30.0000	30.0000	-7.692%	2	196	-97.333%
2025-07-22	32.5000	32.5000	32.5000	32.5000	-10.837%	2	196	-97.538%
2025-07-17	36.4500	36.4500	36.4500	36.4500	-18.365%	9	194	-97.805%
2025-07-14	44.9700	44.9700	44.4900	44.6500	+6.436%	38	185	-98.208%
2025-07-11	41.9500	41.9500	41.9500	41.9500	-5.518%	2	170	-98.093%
2025-07-10	44.4500	44.4500	44.4000	44.4000	-4.516%	3	168	-98.198%
2025-07-09	46.5000	46.5000	46.5000	46.5000	-10.834%	2	167	-98.280%
2025-07-08	52.1700	52.3500	52.1500	52.1500	-0.950%	12	165	-98.466%
2025-07-07	50.3700	52.6500	49.9000	52.6500	+9.573%	124	160	-98.481%
2025-07-02	48.7500	48.7500	48.0400	48.0500	-7.239%	6	113	-98.335%
2025-07-01	51.9000	52.4000	51.8000	51.8000	-1.333%	104	110	-98.456%
2025-06-26	52.5000	52.5000	52.5000	52.5000	-4.545%	1	101	-98.476%
2025-06-20	55.0000	55.0000	55.0000	55.0000	-20.715%	4	101	-98.545%
2025-06-10	69.3600	69.9800	69.3100	69.3700	-8.688%	78	99	-98.847%
2025-05-29	75.9900	75.9900	75.9700	75.9700	-3.161%	20	22	-98.947%
2025-05-27	77.9000	78.4500	77.9000	78.4500	-1.507%	2	2	-98.980%
2025-05-23	80.1000	80.1000	79.6500	79.6500	0.000%	4	0	-98.996%