Dark

COST20260918C910
COST Sep 18 2026 910.00 Call (COST260918C00910000)
option OPRA

EOD

Sep 10, 2026

7.70-10.465%(-0.90)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.7000	13.2000	6.6000	7.7000	-10.465%	300	328	0.000%
2026-09-09	11.8200	12.0000	7.1500	8.6000	-36.296%	161	273	-10.465%
2026-09-08	14.6100	16.0000	11.7000	13.5000	-23.469%	274	198	-42.963%
2026-09-04	20.0000	20.0000	17.1700	17.6400	-33.182%	8	121	-56.349%
2026-09-03	27.8300	27.8300	26.4000	26.4000	+8.064%	2	121	-70.833%
2026-09-02	29.6400	29.6400	24.4300	24.4300	-42.974%	2	120	-68.481%
2026-08-31	41.5400	42.8400	41.5400	42.8400	+15.784%	10	120	-82.026%
2026-08-27	40.7500	40.7500	37.0000	37.0000	-21.159%	17	110	-79.189%
2026-08-21	46.9300	46.9300	46.9300	46.9300	-14.966%	8	113	-83.593%
2026-08-13	55.1900	55.1900	55.1900	55.1900	+7.962%	12	113	-86.048%
2026-08-12	51.1200	51.1200	51.1200	51.1200	+10.006%	1	116	-84.937%
2026-08-11	46.4700	46.4700	46.4700	46.4700	-10.738%	16	117	-83.430%
2026-08-10	52.8500	52.8500	52.0600	52.0600	-3.288%	6	109	-85.209%
2026-08-06	67.8200	67.8200	53.5200	53.8300	+9.745%	14	113	-85.696%
2026-08-05	49.0500	49.0500	49.0500	49.0500	-11.701%	1	125	-84.302%
2026-08-04	58.7000	58.7000	54.1500	55.5500	-9.821%	11	124	-86.139%
2026-07-30	61.6000	61.6000	61.6000	61.6000	-19.948%	1	123	-87.500%
2026-07-29	77.0500	77.0500	76.9500	76.9500	-3.813%	2	123	-89.994%
2026-07-28	80.0000	80.0000	80.0000	80.0000	+31.363%	1	122	-90.375%
2026-07-27	61.1000	61.3000	60.9000	60.9000	+26.743%	11	123	-87.356%
2026-07-24	48.2000	48.2000	48.0500	48.0500	+17.482%	3	127	-83.975%
2026-07-23	40.9000	40.9000	40.9000	40.9000	-2.270%	1	129	-81.174%
2026-07-22	41.9000	41.9000	41.8500	41.8500	-8.344%	2	130	-81.601%
2026-07-21	44.2000	45.9600	44.2000	45.6600	-18.610%	6	130	-83.136%
2026-07-20	57.4500	57.4500	56.1000	56.1000	+6.069%	2	130	-86.275%
2026-07-17	55.4900	55.4900	52.3000	52.8900	-6.290%	3	128	-85.441%
2026-07-16	43.0000	56.5000	43.0000	56.4400	+45.090%	19	129	-86.357%
2026-07-15	45.3700	45.3700	38.9000	38.9000	-14.842%	17	137	-80.206%
2026-07-14	45.2000	45.6800	45.1000	45.6800	-2.601%	16	125	-83.144%
2026-07-13	42.9800	47.7500	42.2700	46.9000	+21.032%	50	125	-83.582%
2026-07-10	38.1700	38.7500	38.0000	38.7500	-6.784%	9	142	-80.129%
2026-07-09	45.0000	45.0000	38.5800	41.5700	-23.232%	70	138	-81.477%
2026-07-01	55.3500	55.3500	54.1500	54.1500	-29.903%	6	83	-85.780%
2026-06-29	71.0500	77.2500	71.0500	77.2500	+13.436%	2	81	-90.032%
2026-06-26	68.1000	68.1000	68.1000	68.1000	-4.689%	1	83	-88.693%
2026-06-25	71.4500	71.4500	71.4500	71.4500	-5.677%	1	83	-89.223%
2026-06-24	80.0000	80.0000	75.7500	75.7500	+1.067%	15	82	-89.835%
2026-06-23	74.9500	74.9500	74.9500	74.9500	+10.383%	1	76	-89.726%
2026-06-22	68.1000	69.4000	66.8000	67.9000	-30.430%	12	75	-88.660%
2026-06-16	97.8000	97.8000	97.6000	97.6000	-6.442%	2	73	-92.111%
2026-06-04	104.3200	104.3200	104.3200	104.3200	+19.455%	5	72	-92.619%
2026-06-03	87.3300	87.3300	87.3300	87.3300	+12.655%	1	72	-91.183%
2026-06-02	77.5200	77.5200	77.5200	77.5200	+2.540%	1	72	-90.067%
2026-05-29	75.6000	75.6000	75.6000	75.6000	-35.079%	5	71	-89.815%
2026-05-28	116.5500	116.6500	116.4500	116.4500	-19.132%	14	67	-93.388%
2026-05-22	144.5000	144.5000	144.0000	144.0000	-20.151%	5	72	-94.653%
2026-05-18	180.3400	180.3400	180.3400	180.3400	+48.857%	1	72	-95.730%
2026-04-28	121.1500	121.1500	121.1500	121.1500	-12.432%	5	72	-93.644%
2026-04-08	138.3500	138.3500	138.3500	138.3500	+9.264%	1	67	-94.434%
2026-04-01	126.6200	126.6200	126.6200	126.6200	+12.802%	1	68	-93.919%
2026-03-25	112.2500	112.2500	112.2500	112.2500	-2.518%	30	68	-93.140%
2026-03-19	115.4000	115.4000	115.1500	115.1500	-14.735%	4	68	-93.313%
2026-03-17	137.0500	137.0500	135.0500	135.0500	-0.037%	3	70	-94.298%
2026-03-12	135.5000	135.5000	135.1000	135.1000	-3.534%	2	68	-94.301%
2026-03-10	139.7000	142.7000	139.7000	140.0500	+0.596%	9	69	-94.502%
2026-02-26	139.2200	139.2200	139.2200	139.2200	-11.257%	1	65	-94.469%
2026-02-13	156.8800	156.8800	156.8800	156.8800	+12.701%	5	70	-95.092%
2026-02-12	142.3000	142.3000	139.2000	139.2000	+24.564%	8	70	-94.468%
2026-01-28	112.1000	112.1000	111.7500	111.7500	-9.551%	2	70	-93.110%
2026-01-26	124.2000	124.6500	123.5500	123.5500	-7.384%	20	70	-93.768%
2026-01-21	133.4000	133.4000	133.4000	133.4000	+45.158%	2	66	-94.228%
2026-01-08	76.0000	94.0000	76.0000	91.9000	+34.317%	13	68	-91.621%
2026-01-07	65.7500	68.4200	65.7500	68.4200	+2.119%	14	71	-88.746%
2026-01-06	67.0000	67.0000	67.0000	67.0000	+24.860%	1	64	-88.507%
2025-12-19	53.6600	53.6600	53.6600	53.6600	-4.959%	10	64	-85.650%
2025-12-18	56.4600	56.4600	56.4600	56.4600	-5.427%	1	54	-86.362%
2025-12-16	56.8500	59.7000	56.8500	59.7000	-14.224%	3	55	-87.102%
2025-12-10	69.6000	69.6000	69.6000	69.6000	-8.481%	1	55	-88.937%
2025-12-09	76.0500	76.0500	76.0500	76.0500	-13.046%	1	56	-89.875%
2025-12-05	87.4600	87.4600	87.4600	87.4600	-5.957%	1	55	-91.196%
2025-12-02	93.0000	93.0000	93.0000	93.0000	-3.627%	1	55	-91.720%
2025-11-26	96.5000	96.5000	96.5000	96.5000	-3.500%	30	25	-92.021%
2025-11-17	100.0000	100.0000	100.0000	100.0000	-7.407%	2	25	-92.300%
2025-11-13	108.0000	108.0000	108.0000	108.0000	+7.463%	1	24	-92.870%
2025-11-10	100.5000	100.5000	100.5000	100.5000	-5.412%	1	25	-92.338%
2025-11-06	105.7000	106.2500	105.7000	106.2500	-6.880%	2	24	-92.753%
2025-11-05	114.1000	114.1000	114.1000	114.1000	+3.539%	5	23	-93.252%
2025-11-03	102.1800	110.2000	102.1800	110.2000	+12.037%	7	20	-93.013%
2025-10-29	97.8600	98.3600	97.8600	98.3600	-22.855%	2	20	-92.172%
2025-10-15	127.5000	127.5000	127.5000	127.5000	+11.989%	4	20	-93.961%
2025-10-10	113.8500	113.8500	113.8500	113.8500	-2.233%	1	20	-93.237%
2025-10-09	118.0100	118.0100	115.2000	116.4500	+16.044%	3	21	-93.388%
2025-10-08	100.4900	100.4900	100.3500	100.3500	+1.466%	12	22	-92.327%
2025-10-07	99.2000	99.2000	98.9000	98.9000	+1.990%	11	17	-92.214%
2025-10-06	96.9700	96.9700	96.9700	96.9700	-4.463%	1	17	-92.059%
2025-10-03	101.5000	101.5000	101.5000	101.5000	+1.348%	1	16	-92.414%
2025-10-02	100.1500	100.1500	100.1500	100.1500	-4.163%	1	15	-92.312%
2025-10-01	102.8500	104.5000	102.8500	104.5000	+4.500%	2	14	-92.632%
2025-09-29	98.2700	100.0000	97.9000	100.0000	-5.069%	4	12	-92.300%
2025-09-26	109.0000	109.0000	105.3400	105.3400	-26.155%	5	10	-92.690%
2025-09-08	140.1000	142.6500	140.1000	142.6500	+16.164%	2	6	-94.602%
2025-09-02	122.8000	122.8000	122.8000	122.8000	-16.661%	2	4	-93.730%
2025-08-15	151.4000	151.4000	147.3500	147.3500	-8.364%	2	3	-94.774%
2025-08-14	160.4000	160.8000	160.4000	160.8000	+2.323%	2	3	-95.211%
2025-08-13	157.1500	157.1500	157.1500	157.1500	-3.471%	2	3	-95.100%
2025-08-12	162.5500	162.8000	162.5500	162.8000	+2.069%	2	2	-95.270%
2025-07-09	159.0500	159.5000	159.0500	159.5000	0.000%	2	1	-95.172%