Dark

COST20260918C920
COST Sep 18 2026 920.00 Call (COST260918C00920000)
option OPRA

EOD

Sep 10, 2026

4.55-15.741%(-0.85)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1500	8.5000	3.6700	4.5500	-15.741%	171	365	0.000%
2026-09-09	7.9500	7.9500	4.6700	5.4000	-36.095%	272	329	-15.741%
2026-09-08	10.9000	11.5500	8.0000	8.4500	-32.074%	144	257	-46.154%
2026-09-04	17.2000	17.9000	11.9000	12.4400	-30.112%	97	215	-63.424%
2026-09-03	19.2200	21.0000	14.7000	17.8000	-20.889%	56	215	-74.438%
2026-09-02	23.1000	23.1000	18.3000	22.5000	-29.797%	17	199	-79.778%
2026-08-28	32.0500	32.0500	32.0500	32.0500	+5.950%	1	192	-85.803%
2026-08-27	30.2500	30.2500	30.2500	30.2500	-34.946%	1	192	-84.959%
2026-08-26	46.5000	46.5000	46.5000	46.5000	-15.807%	4	191	-90.215%
2026-08-24	48.6100	55.2300	48.6100	55.2300	+34.839%	2	191	-91.762%
2026-08-21	40.8400	40.9600	40.8400	40.9600	+29.579%	5	192	-88.892%
2026-08-20	36.2000	36.2000	30.5500	31.6100	-35.305%	3	192	-85.606%
2026-08-19	48.8600	48.8600	48.8600	48.8600	-10.839%	1	191	-90.688%
2026-08-18	59.8000	59.8000	54.8000	54.8000	+21.643%	3	191	-91.697%
2026-08-17	43.4300	45.0500	43.4300	45.0500	-14.888%	25	190	-89.900%
2026-08-14	52.9300	52.9300	52.9300	52.9300	+12.164%	1	190	-91.404%
2026-08-13	47.1900	47.1900	47.1900	47.1900	+4.403%	1	190	-90.358%
2026-08-12	45.2000	45.2000	45.2000	45.2000	+8.916%	1	190	-89.934%
2026-08-11	40.6000	42.5000	40.6000	41.5000	-10.657%	3	190	-89.036%
2026-08-07	43.5000	46.4500	43.5000	46.4500	0.000%	8	189	-90.205%
2026-08-06	46.4000	46.4500	46.4000	46.4500	-5.972%	6	189	-90.205%
2026-08-04	47.6000	49.4000	47.6000	49.4000	-5.905%	2	189	-90.789%
2026-07-31	44.5600	52.5000	44.5600	52.5000	-24.133%	7	188	-91.333%
2026-07-29	69.2500	69.2500	69.2000	69.2000	-7.733%	2	187	-93.425%
2026-07-28	70.6000	75.0000	70.6000	75.0000	+41.911%	11	186	-93.933%
2026-07-27	54.0500	55.0000	51.1400	52.8500	+24.734%	16	196	-91.391%
2026-07-24	40.1400	43.8000	39.5600	42.3700	+21.057%	24	196	-89.261%
2026-07-23	35.0000	36.0000	33.9800	35.0000	-6.166%	6	200	-87.000%
2026-07-22	36.7500	38.3500	36.0000	37.3000	-4.750%	24	198	-87.802%
2026-07-21	40.4500	40.4500	39.1600	39.1600	-15.531%	6	186	-88.381%
2026-07-20	48.5500	48.5500	46.3000	46.3600	+0.629%	3	182	-90.186%
2026-07-17	46.8500	46.8500	46.0700	46.0700	-10.717%	3	182	-90.124%
2026-07-16	39.0500	51.6000	39.0500	51.6000	+45.969%	30	183	-91.182%
2026-07-15	37.0000	41.0000	33.1700	35.3500	-5.607%	29	191	-87.129%
2026-07-14	38.4000	38.5000	37.4500	37.4500	-11.882%	16	184	-87.850%
2026-07-13	38.2000	42.5000	36.6100	42.5000	+21.255%	50	183	-89.294%
2026-07-10	35.2000	35.7000	33.0300	35.0500	-1.683%	22	186	-87.019%
2026-07-09	42.0000	42.0000	33.9400	35.6500	-38.000%	109	177	-87.237%
2026-07-06	55.0000	57.5000	55.0000	57.5000	-2.377%	2	139	-92.087%
2026-07-02	44.3500	58.9000	44.3500	58.9000	+36.977%	5	139	-92.275%
2026-07-01	44.2000	47.0000	42.8500	43.0000	-19.626%	12	139	-89.419%
2026-06-30	53.5000	53.5000	53.5000	53.5000	-7.759%	2	135	-91.495%
2026-06-29	59.7500	59.7500	56.2500	58.0000	-14.605%	52	137	-92.155%
2026-06-26	65.4200	67.9200	65.4200	67.9200	+19.767%	9	137	-93.301%
2026-06-25	56.0400	56.9500	56.0400	56.7100	-19.674%	12	136	-91.977%
2026-06-24	73.0000	75.6000	67.9100	70.6000	+3.367%	99	135	-93.555%
2026-06-23	68.3000	68.3000	68.3000	68.3000	+11.601%	1	120	-93.338%
2026-06-22	62.0500	62.1500	61.2000	61.2000	-32.113%	37	120	-92.565%
2026-06-16	87.8900	93.3000	86.4000	90.1500	+1.864%	6	105	-94.953%
2026-06-15	88.5000	88.5000	88.5000	88.5000	-5.053%	10	103	-94.859%
2026-06-05	100.9500	100.9500	93.2100	93.2100	+40.950%	2	93	-95.119%
2026-06-01	66.1300	66.1300	66.1300	66.1300	-14.505%	2	93	-93.120%
2026-05-29	75.7300	77.3500	70.5500	77.3500	-54.187%	5	93	-94.118%
2026-05-18	168.8400	168.8400	168.8400	168.8400	+30.509%	1	92	-97.305%
2026-05-12	133.9000	133.9000	129.3700	129.3700	+18.688%	2	92	-96.483%
2026-05-06	112.0000	112.0000	109.0000	109.0000	-12.541%	2	91	-95.826%
2026-05-05	124.6300	124.6300	124.6300	124.6300	-6.993%	1	91	-96.349%
2026-05-01	134.0000	134.0000	134.0000	134.0000	+7.200%	5	91	-96.604%
2026-04-30	125.0000	125.0000	125.0000	125.0000	+6.302%	2	91	-96.360%
2026-04-27	117.5900	117.5900	117.5900	117.5900	+1.371%	1	91	-96.131%
2026-04-20	116.0000	116.0000	116.0000	116.0000	+3.571%	2	90	-96.078%
2026-04-16	112.0000	112.0000	112.0000	112.0000	+17.192%	1	92	-95.938%
2026-04-14	97.7200	97.7200	94.3000	95.5700	-13.916%	3	92	-95.239%
2026-04-13	111.0200	111.0200	111.0200	111.0200	-5.915%	1	92	-95.902%
2026-04-10	123.9000	123.9000	118.0000	118.0000	-16.608%	2	92	-96.144%
2026-04-08	136.5700	141.5000	136.5700	141.5000	+2.388%	3	92	-96.784%
2026-04-06	138.2000	138.2000	138.2000	138.2000	+8.819%	1	92	-96.708%
2026-04-01	127.0000	127.0000	127.0000	127.0000	+12.389%	1	91	-96.417%
2026-03-26	113.0000	113.0000	113.0000	113.0000	+2.727%	20	92	-95.973%
2026-03-20	108.0000	110.0000	108.0000	110.0000	+1.476%	2	87	-95.864%
2026-03-19	108.6000	108.6000	108.4000	108.4000	-16.871%	2	88	-95.803%
2026-03-17	130.4000	130.4000	130.4000	130.4000	-2.585%	1	87	-96.511%
2026-03-12	133.8600	133.8600	133.8600	133.8600	+8.433%	1	87	-96.601%
2026-03-09	123.4500	123.4500	123.4500	123.4500	+7.022%	1	87	-96.314%
2026-03-05	115.3500	115.3500	115.3500	115.3500	-16.371%	1	86	-96.055%
2026-03-02	137.9300	137.9300	137.9300	137.9300	-1.549%	1	85	-96.701%
2026-02-12	140.1000	140.1000	140.1000	140.1000	+7.546%	2	84	-96.752%
2026-02-06	130.2700	130.2700	130.2700	130.2700	+1.654%	2	84	-96.507%
2026-02-05	128.3000	128.3000	128.1500	128.1500	+2.643%	2	84	-96.449%
2026-02-04	125.3000	125.3500	124.8500	124.8500	+16.846%	4	83	-96.356%
2026-02-02	106.8500	106.8500	106.8500	106.8500	+18.132%	2	82	-95.742%
2026-01-30	87.0000	90.4500	87.0000	90.4500	-8.710%	4	84	-94.970%
2026-01-29	95.4000	99.0800	95.4000	99.0800	-7.626%	2	85	-95.408%
2026-01-27	106.8500	107.6000	106.8500	107.2600	-8.793%	82	85	-95.758%
2026-01-26	120.4800	120.4800	117.3500	117.6000	-3.210%	19	53	-96.131%
2026-01-23	120.0000	121.9100	120.0000	121.5000	+4.202%	5	46	-96.255%
2026-01-22	116.1700	116.6000	116.1700	116.6000	-7.313%	2	46	-96.098%
2026-01-21	125.8000	125.8000	125.8000	125.8000	+12.432%	2	47	-96.383%
2026-01-20	111.8900	111.8900	111.8900	111.8900	+9.481%	1	47	-95.934%
2026-01-14	102.2000	102.2000	102.2000	102.2000	+10.129%	1	47	-95.548%
2026-01-12	92.8000	92.8000	92.8000	92.8000	+9.176%	1	48	-95.097%
2026-01-09	80.5000	85.8200	80.5000	85.0000	+6.784%	14	48	-94.647%
2026-01-08	78.5700	86.8000	78.5700	79.6000	+23.949%	4	40	-94.284%
2026-01-06	62.0000	64.2200	62.0000	64.2200	+9.872%	3	41	-92.915%
2026-01-05	58.4500	58.4500	58.4500	58.4500	+25.699%	2	46	-92.216%
2026-01-02	49.0000	49.0000	46.5000	46.5000	+0.977%	4	46	-90.215%
2025-12-22	48.5800	48.5800	45.8500	46.0500	-4.063%	8	45	-90.119%
2025-12-19	48.0000	48.0000	48.0000	48.0000	-4.950%	1	43	-90.521%
2025-12-16	50.5000	50.5000	50.5000	50.5000	-6.395%	1	43	-90.990%
2025-12-15	58.5000	58.5000	53.0000	53.9500	-11.760%	10	42	-91.566%
2025-12-12	62.0000	62.0000	61.0000	61.1400	-11.391%	4	35	-92.558%
2025-12-10	69.0000	69.0000	69.0000	69.0000	-3.226%	1	34	-93.406%
2025-12-09	71.4000	71.4000	71.3000	71.3000	-7.403%	2	33	-93.619%
2025-12-04	76.3300	77.0000	75.8500	77.0000	-14.444%	3	32	-94.091%
2025-12-01	88.9500	90.0000	88.9500	90.0000	+0.840%	2	33	-94.944%
2025-11-26	88.8000	89.2500	88.8000	89.2500	+13.622%	2	32	-94.902%
2025-11-24	78.5500	78.5500	78.5500	78.5500	-6.710%	1	32	-94.208%
2025-11-20	84.2000	84.2000	84.2000	84.2000	+4.337%	1	33	-94.596%
2025-11-19	76.5000	80.7000	75.9500	80.7000	-13.226%	3	33	-94.362%
2025-11-18	93.0000	93.0000	93.0000	93.0000	-7.260%	1	33	-95.108%
2025-11-14	100.2800	100.2800	100.2800	100.2800	-2.356%	1	33	-95.463%
2025-11-13	102.8500	103.3000	102.5500	102.7000	+8.105%	25	33	-95.570%
2025-11-10	95.0000	95.0000	95.0000	95.0000	-6.863%	1	22	-95.211%
2025-11-07	102.0000	102.0000	102.0000	102.0000	+8.511%	2	21	-95.539%
2025-11-06	94.0000	94.0000	94.0000	94.0000	-10.091%	1	23	-95.160%
2025-11-03	98.7000	104.5500	98.7000	104.5500	+9.591%	4	24	-95.648%
2025-10-31	95.4000	95.4000	95.4000	95.4000	-0.313%	1	24	-95.231%
2025-10-30	95.7000	95.7000	95.7000	95.7000	+2.484%	5	23	-95.246%
2025-10-29	94.1000	94.1000	93.3800	93.3800	-8.316%	7	28	-95.127%
2025-10-27	101.8500	101.8500	101.8500	101.8500	-2.255%	1	24	-95.533%
2025-10-24	104.2000	104.2000	104.2000	104.2000	-6.126%	1	24	-95.633%
2025-10-23	111.0000	111.0000	111.0000	111.0000	+1.947%	1	23	-95.901%
2025-10-21	108.8800	108.8800	108.8800	108.8800	+5.300%	2	22	-95.821%
2025-10-16	116.1500	116.1500	103.4000	103.4000	-16.626%	7	22	-95.600%
2025-10-15	124.0000	126.6600	124.0000	124.0200	+7.984%	6	24	-96.331%
2025-10-14	113.0000	114.8500	113.0000	114.8500	+6.225%	3	28	-96.038%
2025-10-13	108.1200	108.1200	108.1200	108.1200	-0.258%	1	31	-95.792%
2025-10-10	111.0600	111.0600	108.4000	108.4000	-3.644%	4	31	-95.803%
2025-10-09	109.7100	112.5000	109.7100	112.5000	+19.617%	4	34	-95.956%
2025-10-08	93.5000	94.6800	93.5000	94.0500	+0.202%	6	36	-95.162%
2025-10-07	96.9600	96.9600	93.8600	93.8600	+1.690%	2	31	-95.152%
2025-10-06	92.3000	92.3000	92.3000	92.3000	-3.744%	1	31	-95.070%
2025-10-03	95.8900	95.8900	95.8900	95.8900	-0.735%	2	30	-95.255%
2025-10-02	96.6000	96.6000	96.6000	96.6000	+0.520%	2	28	-95.290%
2025-10-01	97.3900	97.3900	96.1000	96.1000	-8.476%	4	26	-95.265%
2025-09-30	99.9000	105.0000	99.7200	105.0000	+13.147%	15	28	-95.667%
2025-09-29	94.7800	94.7800	92.3900	92.8000	-5.815%	9	23	-95.097%
2025-09-26	100.0000	102.9000	98.5300	98.5300	-20.891%	16	23	-95.382%
2025-09-24	123.5900	124.5500	123.5900	124.5500	+9.591%	3	9	-96.347%
2025-09-23	114.0000	114.2000	113.6500	113.6500	-7.602%	5	11	-95.996%
2025-09-22	123.0000	123.0000	123.0000	123.0000	+2.500%	1	6	-96.301%
2025-09-19	120.0000	120.0000	120.0000	120.0000	-6.615%	1	5	-96.208%
2025-09-05	129.9000	129.9000	128.5000	128.5000	+5.328%	2	4	-96.459%
2025-09-03	122.0000	122.0000	122.0000	122.0000	-21.945%	1	4	-96.270%
2025-08-12	156.4000	156.4000	156.3000	156.3000	+2.157%	2	3	-97.089%
2025-07-10	153.0000	153.0000	153.0000	153.0000	-8.218%	1	2	-97.026%
2025-07-07	166.9500	166.9500	166.7000	166.7000	0.000%	2	1	-97.271%