Dark

COST20260918C860
COST Sep 18 2026 860.00 Call (COST260918C00860000)
option OPRA

EOD

Jul 17, 2026

108.10+17.820%(+16.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	108.1000	108.1000	108.1000	108.1000	+17.820%	1	488	0.000%
2026-07-16	91.7500	91.7500	91.7500	91.7500	+18.006%	1	488	+17.820%
2026-07-13	77.7500	77.7500	77.7500	77.7500	+7.153%	1	488	+39.035%
2026-07-09	82.0000	82.0000	72.5600	72.5600	-14.836%	2	487	+48.980%
2026-07-01	83.3200	85.2000	83.3200	85.2000	-16.561%	6	486	+26.878%
2026-06-22	102.1100	102.1100	102.1100	102.1100	-13.246%	31	482	+5.866%
2026-06-17	117.7000	117.7000	117.7000	117.7000	-6.155%	2	482	-8.156%
2026-06-03	125.4200	125.4200	125.4200	125.4200	+14.706%	1	482	-13.810%
2026-06-01	109.3400	109.3400	109.3400	109.3400	-3.282%	1	482	-1.134%
2026-05-29	115.0000	116.6000	113.0500	113.0500	-27.731%	7	481	-4.379%
2026-05-28	156.4300	156.4300	156.4300	156.4300	-32.640%	1	486	-30.896%
2026-05-20	234.9100	234.9100	232.2300	232.2300	+2.439%	2	486	-53.451%
2026-05-18	218.6500	226.7000	218.6500	226.7000	+31.611%	4	485	-52.316%
2026-04-24	172.2500	172.2500	172.2500	172.2500	-2.131%	10	485	-37.242%
2026-04-23	176.0000	176.0000	176.0000	176.0000	+11.924%	2	475	-38.580%
2026-04-13	157.2500	157.2500	157.2500	157.2500	-16.733%	2	476	-31.256%
2026-04-08	188.8500	188.8500	188.8500	188.8500	+6.785%	1	476	-42.759%
2026-04-07	181.0000	181.0000	176.8500	176.8500	+8.497%	4	477	-38.875%
2026-04-01	163.0000	163.0000	163.0000	163.0000	+3.197%	2	475	-33.681%
2026-03-27	157.9000	157.9500	157.9000	157.9500	+6.364%	2	474	-31.561%
2026-03-23	148.5000	148.5000	148.5000	148.5000	-4.428%	1	475	-27.205%
2026-03-20	155.3800	155.3800	155.3800	155.3800	-12.239%	28	474	-30.429%
2026-03-12	177.0500	177.0500	177.0500	177.0500	+0.694%	1	502	-38.944%
2026-03-09	176.1500	177.4000	175.2500	175.8300	+0.618%	593	503	-38.520%
2026-03-06	172.1200	176.0500	171.6500	174.7500	+6.861%	41	776	-38.140%
2026-03-05	163.5300	163.5300	163.5300	163.5300	-7.818%	1	778	-33.896%
2026-02-18	177.4000	177.4000	177.4000	177.4000	-3.848%	3	778	-39.064%
2026-02-12	184.6000	184.6000	184.5000	184.5000	+24.075%	2	777	-41.409%
2026-02-02	148.3500	148.7000	148.3500	148.7000	+6.214%	2	776	-27.303%
2026-01-29	140.0000	140.0000	140.0000	140.0000	-5.914%	2	775	-22.786%
2026-01-27	148.8000	148.8000	148.8000	148.8000	-12.656%	2	775	-27.352%
2026-01-21	154.9500	170.3600	154.9500	170.3600	+13.763%	9	775	-36.546%
2026-01-20	149.7500	149.7500	149.7500	149.7500	+12.747%	1	784	-27.813%
2026-01-13	132.8200	132.8200	132.8200	132.8200	-0.844%	1	784	-18.612%
2026-01-12	129.0600	134.0000	129.0600	133.9500	+15.924%	58	784	-19.298%
2026-01-09	115.9000	115.9000	115.5500	115.5500	-3.909%	2	777	-6.447%
2026-01-08	103.7300	121.8500	103.7300	120.2500	+24.289%	131	778	-10.104%
2026-01-07	96.7500	96.7500	96.7500	96.7500	+6.906%	2	719	+11.731%
2026-01-06	90.5000	90.5000	90.5000	90.5000	+24.228%	2	719	+19.448%
2026-01-02	72.5000	73.3500	72.5000	72.8500	-6.662%	4	719	+48.387%
2025-12-31	78.0500	78.0500	78.0500	78.0500	-2.070%	2	719	+38.501%
2025-12-30	79.8000	79.8500	79.5500	79.7000	-2.746%	6	719	+35.634%
2025-12-24	79.5000	81.9500	79.5000	81.9500	+11.954%	3	721	+31.910%
2025-12-23	73.2000	73.2000	73.2000	73.2000	-2.660%	2	721	+47.678%
2025-12-19	78.1500	78.1500	75.2000	75.2000	-6.873%	3	721	+43.750%
2025-12-18	79.0000	80.7500	79.0000	80.7500	-3.409%	4	721	+33.870%
2025-12-17	83.3600	83.6000	83.3600	83.6000	+1.333%	2	721	+29.306%
2025-12-16	79.0000	82.5000	79.0000	82.5000	-14.596%	3	720	+31.030%
2025-12-10	96.6000	96.6000	96.6000	96.6000	-7.427%	1	717	+11.905%
2025-12-08	103.4700	104.3500	103.4700	104.3500	-2.549%	2	717	+3.594%
2025-12-04	112.2900	112.2900	106.9600	107.0800	-13.784%	5	717	+0.953%
2025-12-02	124.4500	124.4500	124.2000	124.2000	+0.202%	2	717	-12.963%
2025-12-01	119.9500	124.3000	119.6000	123.9500	+0.895%	40	717	-12.787%
2025-11-26	123.0000	123.0000	122.8500	122.8500	+15.537%	2	697	-12.007%
2025-11-19	106.3300	106.3300	106.3300	106.3300	-19.587%	1	697	+1.665%
2025-11-13	132.2300	132.2300	132.2300	132.2300	+1.715%	1	697	-18.249%
2025-11-10	130.0000	130.0000	130.0000	130.0000	-7.076%	1	697	-16.846%
2025-11-07	139.5000	139.9000	139.5000	139.9000	+2.042%	2	697	-22.731%
2025-11-06	130.0000	137.1000	128.1600	137.1000	-7.615%	3	696	-21.152%
2025-11-05	148.4000	148.4000	148.4000	148.4000	+0.713%	1	697	-27.156%
2025-11-04	147.3500	147.3500	147.3500	147.3500	+4.541%	1	698	-26.637%
2025-11-03	136.5000	140.9500	136.5000	140.9500	+8.423%	2	699	-23.306%
2025-10-31	130.6800	130.6800	130.0000	130.0000	-4.024%	3	699	-16.846%
2025-10-30	135.4500	135.4500	135.4500	135.4500	+5.820%	1	699	-20.192%
2025-10-29	131.4600	131.8000	128.0000	128.0000	-7.714%	6	700	-15.547%
2025-10-27	139.2000	139.2000	138.7000	138.7000	-6.944%	2	699	-22.062%
2025-10-24	149.0000	149.0500	149.0000	149.0500	+0.202%	2	699	-27.474%
2025-10-23	148.7500	148.7500	148.7500	148.7500	+3.349%	2	700	-27.328%
2025-10-20	144.0000	144.0000	143.9300	143.9300	-1.445%	2	701	-24.894%
2025-10-17	147.5500	148.4200	146.0400	146.0400	+2.881%	152	700	-25.979%
2025-10-16	141.7500	141.9500	141.7500	141.9500	-14.745%	2	661	-23.846%
2025-10-15	166.5000	166.5000	166.5000	166.5000	+32.934%	3	661	-35.075%
2025-10-06	125.2500	125.2500	125.2500	125.2500	-4.382%	1	661	-13.693%
2025-10-03	130.9900	130.9900	130.9900	130.9900	-2.049%	1	661	-17.475%
2025-10-02	128.9000	133.7300	128.9000	133.7300	-3.964%	3	662	-19.165%
2025-09-30	139.2500	139.2500	139.2500	139.2500	+9.019%	1	664	-22.370%
2025-09-29	128.9000	128.9000	127.7300	127.7300	-6.391%	13	663	-15.368%
2025-09-26	135.0000	141.0700	135.0000	136.4500	-21.095%	3	663	-20.777%
2025-09-15	174.0500	174.0500	172.9300	172.9300	+2.447%	200	662	-37.489%
2025-09-11	169.6700	169.7000	166.3000	168.8000	+1.333%	377	462	-35.960%
2025-09-10	166.7500	170.6500	165.2500	166.5800	-10.078%	88	91	-35.106%
2025-09-09	185.2500	185.2500	185.2500	185.2500	+8.049%	1	7	-41.646%
2025-08-25	171.3500	171.4500	171.3500	171.4500	-4.750%	2	7	-36.950%
2025-08-22	180.0000	180.0000	180.0000	180.0000	-9.251%	1	7	-39.944%
2025-08-12	198.4000	198.4000	198.3500	198.3500	-0.302%	2	6	-45.500%
2025-08-11	198.9500	198.9500	198.9500	198.9500	+15.601%	2	6	-45.665%
2025-08-06	172.1000	172.1000	172.1000	172.1000	-1.657%	1	4	-37.188%
2025-07-16	175.0000	175.0000	175.0000	175.0000	-6.915%	1	3	-38.229%
2025-07-11	188.0000	188.0000	188.0000	188.0000	0.000%	2	2	-42.500%