Dark

COST20260918C900
COST Sep 18 2026 900.00 Call (COST260918C00900000)
option OPRA

EOD

Sep 10, 2026

12.70+3.336%(+0.41)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.4000	18.5000	10.7600	12.7000	+3.336%	246	287	0.000%
2026-09-09	16.0000	17.8000	11.3000	12.2900	-35.384%	306	213	+3.336%
2026-09-08	19.9800	21.0000	17.5000	19.0200	-20.185%	17	112	-33.228%
2026-09-04	26.0000	26.0000	23.6000	23.8300	-30.928%	11	116	-46.706%
2026-09-03	33.8000	34.5000	26.7000	34.5000	+4.545%	30	116	-63.188%
2026-09-02	40.9500	40.9500	33.0000	33.0000	-34.394%	18	107	-61.515%
2026-09-01	50.3000	50.3000	50.3000	50.3000	+5.473%	6	107	-74.751%
2026-08-31	52.0000	52.0000	47.6900	47.6900	-6.710%	2	101	-73.370%
2026-08-28	46.7800	57.1500	46.7800	51.1200	-31.840%	17	101	-75.156%
2026-08-24	68.4000	75.0000	68.4000	75.0000	+35.599%	8	101	-83.067%
2026-08-21	49.9200	56.9600	49.9200	55.3100	+10.620%	4	103	-77.039%
2026-08-20	45.7600	50.0000	42.8300	50.0000	-23.780%	15	101	-74.600%
2026-08-19	67.0000	84.0000	65.6000	65.6000	-11.863%	11	96	-80.640%
2026-08-18	71.0000	74.4300	71.0000	74.4300	+26.153%	5	94	-82.937%
2026-08-17	59.0000	59.0000	59.0000	59.0000	-14.493%	1	91	-78.475%
2026-08-14	68.5000	69.0000	68.5000	69.0000	+12.104%	2	90	-81.594%
2026-08-13	64.1600	64.1600	61.5500	61.5500	+9.442%	24	90	-79.366%
2026-08-11	56.3400	56.3400	56.2400	56.2400	-6.500%	6	97	-77.418%
2026-08-10	60.1500	60.1500	60.1500	60.1500	+1.263%	2	98	-78.886%
2026-08-07	57.7300	60.7200	57.7300	59.4000	-2.782%	8	99	-78.620%
2026-08-06	71.9500	73.0000	60.5000	61.1000	+11.496%	12	97	-79.214%
2026-08-05	57.8000	60.5000	54.5500	54.8000	-15.718%	30	103	-76.825%
2026-08-04	62.0000	65.0200	62.0000	65.0200	-4.593%	5	96	-80.468%
2026-08-03	67.3000	68.1500	67.3000	68.1500	+4.444%	22	95	-81.365%
2026-07-31	64.0000	65.2500	64.0000	65.2500	-23.478%	22	98	-80.536%
2026-07-29	83.9000	85.2700	83.9000	85.2700	-8.459%	5	100	-85.106%
2026-07-28	93.1500	93.1500	93.1500	93.1500	+39.030%	1	101	-86.366%
2026-07-27	67.0000	67.0000	67.0000	67.0000	+25.586%	3	100	-81.045%
2026-07-24	54.6500	54.6500	53.3500	53.3500	-0.280%	2	103	-76.195%
2026-07-21	53.5000	53.5000	53.5000	53.5000	-6.762%	1	103	-76.262%
2026-07-20	57.3800	57.3800	57.3800	57.3800	-11.723%	1	103	-77.867%
2026-07-16	61.9000	65.0000	61.9000	65.0000	+30.000%	2	102	-80.462%
2026-07-15	50.0000	50.0000	50.0000	50.0000	-1.961%	1	103	-74.600%
2026-07-14	51.0000	51.0000	51.0000	51.0000	-6.422%	1	103	-75.098%
2026-07-13	50.0000	54.5000	49.4300	54.5000	+23.864%	10	102	-76.697%
2026-07-10	44.0000	46.1600	43.1900	44.0000	-4.348%	6	110	-71.136%
2026-07-09	52.5000	52.5000	43.7200	46.0000	-44.844%	51	109	-72.391%
2026-07-08	83.4000	83.4000	83.4000	83.4000	+18.466%	2	78	-84.772%
2026-07-07	82.2200	82.2200	70.4000	70.4000	+1.295%	5	79	-81.960%
2026-07-06	78.6500	78.6500	67.0000	69.5000	-4.230%	6	80	-81.727%
2026-07-02	71.6900	72.5700	71.6900	72.5700	+29.682%	2	77	-82.500%
2026-07-01	56.9500	56.9500	55.9600	55.9600	-7.504%	2	77	-77.305%
2026-06-30	68.6400	68.6400	60.5000	60.5000	-24.751%	5	75	-79.008%
2026-06-26	80.4000	80.4000	80.4000	80.4000	-6.944%	5	77	-84.204%
2026-06-24	86.1000	86.4000	86.1000	86.4000	+13.849%	2	77	-85.301%
2026-06-22	75.8900	75.8900	75.8900	75.8900	-5.609%	1	77	-83.265%
2026-06-18	80.4000	80.4000	80.4000	80.4000	-19.880%	1	76	-84.204%
2026-06-15	100.3500	100.3500	100.3500	100.3500	-0.742%	5	76	-87.344%
2026-06-10	101.1000	101.1000	101.1000	101.1000	-3.068%	1	81	-87.438%
2026-06-08	104.3000	104.3000	104.3000	104.3000	+4.719%	1	81	-87.824%
2026-06-04	110.0000	112.2300	99.6000	99.6000	+4.842%	6	82	-87.249%
2026-06-03	95.0000	95.0000	95.0000	95.0000	+12.094%	1	87	-86.632%
2026-06-02	84.7500	84.7500	84.7500	84.7500	+7.619%	2	86	-85.015%
2026-06-01	78.7500	78.7500	78.7500	78.7500	-5.632%	1	84	-83.873%
2026-05-29	102.0000	102.0000	83.4500	83.4500	-33.341%	5	85	-84.781%
2026-05-26	125.0400	125.1900	125.0400	125.1900	-17.698%	3	82	-89.855%
2026-05-22	152.1100	152.1100	152.1100	152.1100	-11.564%	1	84	-91.651%
2026-05-21	172.0000	172.0000	172.0000	172.0000	-16.130%	1	83	-92.616%
2026-05-19	203.0000	206.5000	203.0000	205.0800	+11.505%	5	83	-93.807%
2026-05-18	183.9200	183.9200	183.9200	183.9200	+4.828%	1	83	-93.095%
2026-05-15	175.4500	175.4500	175.4500	175.4500	+15.428%	3	83	-92.761%
2026-05-14	152.0000	152.0000	152.0000	152.0000	-2.564%	2	81	-91.645%
2026-05-13	156.0000	156.0000	156.0000	156.0000	+25.806%	2	81	-91.859%
2026-05-06	125.7100	125.7100	122.2000	124.0000	-9.923%	22	81	-89.758%
2026-05-01	137.6600	137.6600	137.6600	137.6600	-3.172%	1	103	-90.774%
2026-04-30	142.1700	142.1700	142.1700	142.1700	+17.399%	1	103	-91.067%
2026-04-28	121.1000	121.1000	121.1000	121.1000	-13.065%	3	104	-89.513%
2026-04-24	140.0000	140.0000	139.3000	139.3000	+5.387%	7	104	-90.883%
2026-04-20	132.1200	132.1800	132.1200	132.1800	+18.803%	15	100	-90.392%
2026-04-15	111.2600	111.2600	111.2600	111.2600	+3.181%	3	85	-88.585%
2026-04-14	107.8300	107.8300	107.8300	107.8300	-17.054%	1	85	-88.222%
2026-04-13	130.0000	130.0000	130.0000	130.0000	-14.305%	2	86	-90.231%
2026-04-08	151.7000	151.7000	151.7000	151.7000	+19.590%	1	86	-91.628%
2026-03-26	126.8500	126.8500	124.4500	126.8500	+2.298%	27	85	-89.988%
2026-03-20	124.0000	124.0000	124.0000	124.0000	+1.556%	1	67	-89.758%
2026-03-19	122.3500	122.3500	122.1000	122.1000	-14.406%	4	68	-89.599%
2026-03-16	142.6500	142.6500	142.6500	142.6500	-4.963%	1	68	-91.097%
2026-03-10	150.1000	150.1000	150.1000	150.1000	+1.077%	2	68	-91.539%
2026-03-09	137.8000	148.5000	137.8000	148.5000	+1.782%	6	69	-91.448%
2026-03-06	143.7500	145.9000	140.5000	145.9000	+1.708%	5	71	-91.295%
2026-02-18	143.8000	143.8000	143.4500	143.4500	-10.344%	2	68	-91.147%
2026-02-17	169.1500	170.0000	159.9000	160.0000	-0.744%	9	68	-92.063%
2026-02-13	158.0000	164.4000	158.0000	161.2000	+10.072%	13	73	-92.122%
2026-02-12	151.7300	151.7300	146.4500	146.4500	+1.581%	7	73	-91.328%
2026-02-09	147.8600	147.9500	144.1700	144.1700	-3.371%	15	71	-91.191%
2026-02-06	145.7000	149.2000	145.7000	149.2000	+5.666%	6	76	-91.488%
2026-02-04	142.2500	142.5900	141.2000	141.2000	+17.765%	11	79	-91.006%
2026-02-02	119.9000	119.9000	119.9000	119.9000	+22.685%	1	82	-89.408%
2026-01-30	97.7300	97.7300	97.7300	97.7300	-12.169%	1	82	-87.005%
2026-01-29	111.2700	111.2700	111.2700	111.2700	-7.275%	3	83	-88.586%
2026-01-28	120.0000	120.0000	120.0000	120.0000	-0.374%	2	84	-89.417%
2026-01-27	120.5400	120.5400	120.3000	120.4500	-8.785%	4	85	-89.456%
2026-01-26	134.7800	134.7800	131.9000	132.0500	+2.285%	43	87	-90.382%
2026-01-22	129.1000	129.1000	129.1000	129.1000	-7.852%	1	91	-90.163%
2026-01-21	124.0500	140.3900	124.0500	140.1000	+13.487%	6	92	-90.935%
2026-01-20	124.8000	124.8000	123.4500	123.4500	+13.257%	2	95	-89.712%
2026-01-12	100.0000	109.0000	100.0000	109.0000	+13.424%	11	97	-88.349%
2026-01-09	90.6800	96.1000	90.6800	96.1000	+0.156%	16	94	-86.785%
2026-01-08	83.3000	101.0900	81.2000	95.9500	+31.981%	95	94	-86.764%
2026-01-07	72.7000	72.7000	72.7000	72.7000	+2.394%	5	77	-82.531%
2026-01-06	68.0000	71.0000	68.0000	71.0000	+24.671%	3	72	-82.113%
2026-01-02	56.9500	56.9500	56.9500	56.9500	-2.981%	1	75	-77.700%
2025-12-31	59.2500	59.2500	58.7000	58.7000	-11.262%	3	75	-78.365%
2025-12-29	64.6500	66.1500	64.6500	66.1500	+2.558%	3	75	-80.801%
2025-12-26	65.5600	65.5600	64.5000	64.5000	+4.066%	4	73	-80.310%
2025-12-24	61.9200	61.9800	61.9200	61.9800	+13.475%	10	67	-79.510%
2025-12-22	54.6200	54.6200	54.6200	54.6200	-2.464%	1	67	-76.748%
2025-12-19	58.1800	58.1800	56.0000	56.0000	-7.728%	11	67	-77.321%
2025-12-18	60.6900	60.6900	60.6900	60.6900	-1.317%	6	57	-79.074%
2025-12-16	57.0500	61.5000	56.6300	61.5000	-1.125%	4	63	-79.350%
2025-12-15	62.8600	62.8600	62.2000	62.2000	-20.815%	2	62	-79.582%
2025-12-11	74.0000	78.7000	72.3000	78.5500	-1.591%	8	63	-83.832%
2025-12-10	79.9800	80.8900	79.8200	79.8200	-1.372%	3	57	-84.089%
2025-12-09	80.6400	80.9300	80.3500	80.9300	-4.259%	4	54	-84.307%
2025-12-08	84.5300	84.5300	84.5300	84.5300	-2.221%	1	54	-84.976%
2025-12-04	90.0500	90.0500	86.4500	86.4500	-19.206%	6	55	-85.309%
2025-12-03	106.7400	107.0000	106.7400	107.0000	+6.203%	2	54	-88.131%
2025-12-02	100.7500	100.7500	100.7500	100.7500	+0.750%	4	52	-87.395%
2025-11-28	100.0000	100.0000	100.0000	100.0000	+0.050%	1	56	-87.300%
2025-11-26	99.9500	99.9500	99.9500	99.9500	+2.513%	10	45	-87.294%
2025-11-21	97.4800	97.5000	96.1500	97.5000	-4.318%	6	45	-86.974%
2025-11-20	101.9000	101.9000	101.9000	101.9000	+14.701%	1	41	-87.537%
2025-11-19	90.8000	90.8000	86.0000	88.8400	-10.263%	12	40	-85.705%
2025-11-18	101.3300	101.3300	99.0000	99.0000	-5.714%	4	38	-87.172%
2025-11-17	105.0000	105.0000	105.0000	105.0000	-4.805%	3	36	-87.905%
2025-11-14	113.0000	113.0000	109.9500	110.3000	-2.389%	3	35	-88.486%
2025-11-13	109.0900	113.0000	109.0900	113.0000	+6.856%	5	36	-88.761%
2025-11-10	105.0000	105.7500	105.0000	105.7500	-5.445%	2	39	-87.991%
2025-11-06	110.0000	112.2600	110.0000	111.8400	-11.238%	3	38	-88.644%
2025-11-05	124.7500	126.0000	124.7500	126.0000	+3.533%	2	37	-89.921%
2025-11-04	118.5500	121.7000	118.5500	121.7000	+6.801%	5	39	-89.565%
2025-11-03	113.9500	113.9500	113.9500	113.9500	+7.348%	1	41	-88.855%
2025-10-31	106.1500	106.1500	106.1500	106.1500	-3.937%	1	41	-88.036%
2025-10-30	110.5000	110.5000	110.5000	110.5000	+7.282%	1	42	-88.507%
2025-10-29	107.0000	107.0000	102.6000	103.0000	-6.364%	6	43	-87.670%
2025-10-28	110.0000	110.0000	110.0000	110.0000	-7.016%	1	38	-88.455%
2025-10-24	118.3000	118.3000	118.3000	118.3000	-1.417%	1	37	-89.265%
2025-10-23	120.0000	120.0000	120.0000	120.0000	-5.033%	1	36	-89.417%
2025-10-22	130.5700	130.5700	126.3600	126.3600	+3.701%	11	35	-89.949%
2025-10-20	121.5000	121.8500	121.5000	121.8500	-10.404%	2	44	-89.577%
2025-10-15	135.0000	136.0000	135.0000	136.0000	+11.943%	13	44	-90.662%
2025-10-10	121.4900	121.4900	121.4900	121.4900	-0.508%	1	57	-89.546%
2025-10-09	122.1100	122.1100	122.1100	122.1100	+19.845%	1	58	-89.600%
2025-10-07	100.0000	101.8900	100.0000	101.8900	+0.088%	2	55	-87.536%
2025-10-06	100.7500	102.2000	100.7500	101.8000	-5.566%	4	55	-87.525%
2025-10-02	107.8000	107.8000	107.8000	107.8000	+4.711%	1	53	-88.219%
2025-09-29	108.0000	108.0000	102.9500	102.9500	-6.917%	5	52	-87.664%
2025-09-26	110.0000	111.5000	110.0000	110.6000	-12.222%	12	49	-88.517%
2025-09-25	126.0000	126.0000	126.0000	126.0000	-1.176%	1	37	-89.921%
2025-09-23	125.8000	127.5000	124.0000	127.5000	-1.923%	3	38	-90.039%
2025-09-22	130.0000	130.0000	130.0000	130.0000	-6.205%	1	35	-90.231%
2025-09-18	138.6000	138.6000	138.6000	138.6000	+1.094%	1	34	-90.837%
2025-09-16	137.1000	137.1000	137.1000	137.1000	-5.121%	3	33	-90.737%
2025-09-12	144.4800	144.5000	144.4800	144.5000	-1.486%	2	30	-91.211%
2025-09-08	145.5000	146.6800	145.5000	146.6800	+3.194%	2	29	-91.342%
2025-09-04	142.1400	142.1400	142.1400	142.1400	+11.004%	1	29	-91.065%
2025-09-03	128.0500	128.0500	128.0500	128.0500	-4.097%	1	28	-90.082%
2025-08-29	133.4900	133.5200	133.4900	133.5200	-7.873%	10	17	-90.488%
2025-08-22	144.9300	144.9300	144.9300	144.9300	-14.837%	6	17	-91.237%
2025-08-12	169.2500	170.1800	169.2500	170.1800	+2.828%	4	15	-92.537%
2025-08-08	165.5000	165.5000	165.5000	165.5000	+18.953%	1	15	-92.326%
2025-08-05	139.1300	139.1300	139.1300	139.1300	-4.260%	2	16	-90.872%
2025-08-01	145.3200	145.3200	145.3200	145.3200	+9.568%	1	17	-91.261%
2025-07-29	136.0400	136.0400	132.6300	132.6300	-3.154%	3	17	-90.424%
2025-07-23	136.9500	136.9500	136.9500	136.9500	-2.248%	3	14	-90.727%
2025-07-22	140.1000	140.1000	140.1000	140.1000	-2.369%	1	14	-90.935%
2025-07-21	143.5000	143.5000	143.5000	143.5000	-0.884%	1	15	-91.150%
2025-07-18	150.2000	150.2000	144.7800	144.7800	-9.935%	3	14	-91.228%
2025-07-15	163.0000	163.0000	160.7500	160.7500	-3.192%	2	11	-92.100%
2025-07-09	165.7500	166.0500	165.7500	166.0500	-15.107%	2	9	-92.352%
2025-06-23	195.6000	195.6000	195.6000	195.6000	+3.921%	1	9	-93.507%
2025-06-16	187.5000	188.2200	187.5000	188.2200	-13.215%	8	8	-93.253%
2025-05-28	216.8800	216.8800	216.8800	216.8800	0.000%	1	1	-94.144%