Dark

COST20260918C930
COST Sep 18 2026 930.00 Call (COST260918C00930000)
option OPRA

EOD

Jul 23, 2026

32.95+1.698%(+0.55)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	31.0000	32.9500	29.1000	32.9500	+1.698%	38	238	0.000%
2026-07-22	33.8500	34.8700	31.1500	32.4000	-10.497%	82	247	+1.698%
2026-07-21	35.5100	36.3000	33.8500	36.2000	-9.500%	31	203	-8.978%
2026-07-20	40.0000	40.0000	40.0000	40.0000	-5.101%	1	186	-17.625%
2026-07-17	57.4200	57.4200	42.1500	42.1500	-6.333%	5	187	-21.827%
2026-07-16	40.0000	45.0000	36.5500	45.0000	+60.714%	37	187	-26.778%
2026-07-15	33.0500	35.0000	28.0000	28.0000	-15.152%	11	187	+17.679%
2026-07-14	36.9000	36.9000	32.4000	33.0000	-11.765%	16	179	-0.152%
2026-07-13	34.0000	37.9900	31.6500	37.4000	+21.036%	158	178	-11.898%
2026-07-10	30.0000	30.9500	28.8500	30.9000	-3.738%	25	139	+6.634%
2026-07-09	39.4400	39.4400	29.4000	32.1000	-42.370%	68	128	+2.648%
2026-07-08	57.0000	57.0000	55.7000	55.7000	+5.492%	3	102	-40.844%
2026-07-06	52.8000	52.8000	52.8000	52.8000	-0.377%	2	105	-37.595%
2026-07-02	40.9300	53.5400	40.9300	53.0000	+42.091%	41	136	-37.830%
2026-07-01	40.5500	42.4900	37.3000	37.3000	-15.227%	143	136	-11.662%
2026-06-30	44.0000	44.0000	44.0000	44.0000	-16.429%	2	45	-25.114%
2026-06-29	67.5000	67.5000	51.9000	52.6500	-10.535%	26	45	-37.417%
2026-06-26	60.9000	60.9000	57.3500	58.8500	+16.998%	22	49	-44.010%
2026-06-25	50.4000	50.6000	50.3000	50.3000	-21.160%	10	48	-34.493%
2026-06-24	66.2500	67.0000	62.4500	63.8000	+5.892%	38	48	-48.354%
2026-06-23	60.9000	61.1000	60.2500	60.2500	+9.050%	6	53	-45.311%
2026-06-22	56.0000	56.3000	55.2500	55.2500	-8.451%	29	53	-40.362%
2026-06-18	60.3500	60.3500	60.3500	60.3500	-27.594%	1	60	-45.402%
2026-06-16	83.3500	83.3500	83.3500	83.3500	+3.772%	1	60	-60.468%
2026-06-15	80.6000	80.6000	76.5000	80.3200	-0.471%	5	61	-58.977%
2026-06-10	80.9000	80.9000	80.7000	80.7000	-11.803%	6	61	-59.170%
2026-06-05	90.8500	91.5000	90.8500	91.5000	+4.214%	4	64	-63.989%
2026-06-04	87.8000	87.8000	87.8000	87.8000	+17.537%	3	65	-62.472%
2026-06-03	74.8500	74.8500	74.7000	74.7000	+15.814%	2	62	-55.890%
2026-06-02	61.9500	64.5000	61.9500	64.5000	+11.979%	2	60	-48.915%
2026-06-01	59.0500	59.0500	57.6000	57.6000	-42.885%	4	59	-42.795%
2026-05-28	100.8500	100.8500	100.8500	100.8500	-44.815%	1	56	-67.328%
2026-05-19	182.7500	182.7500	182.7500	182.7500	+74.048%	1	55	-81.970%
2026-05-06	105.0000	105.0000	105.0000	105.0000	+3.960%	1	55	-68.619%
2026-04-28	101.0000	101.0000	101.0000	101.0000	-11.013%	2	56	-67.376%
2026-04-22	113.5000	113.5000	113.5000	113.5000	+2.298%	1	58	-70.969%
2026-04-21	111.1500	111.1500	110.9500	110.9500	+23.278%	2	58	-70.302%
2026-04-15	90.0000	90.0000	90.0000	90.0000	-33.721%	1	58	-63.389%
2026-04-08	135.7900	135.7900	135.7900	135.7900	+22.943%	1	57	-75.735%
2026-03-31	110.6000	110.6000	110.4500	110.4500	-9.763%	2	58	-70.167%
2026-03-30	122.7500	122.7500	122.3000	122.4000	+14.073%	21	58	-73.080%
2026-03-27	107.4000	107.4000	107.3000	107.3000	+6.028%	2	44	-69.292%
2026-03-25	98.4000	101.2000	98.4000	101.2000	-10.204%	30	44	-67.441%
2026-03-18	112.7000	112.7000	112.7000	112.7000	-11.469%	1	44	-70.763%
2026-03-13	127.5000	127.5000	127.0500	127.3000	+3.496%	18	43	-74.116%
2026-03-12	123.0000	123.0000	123.0000	123.0000	+6.826%	1	49	-73.211%
2026-03-11	112.0000	115.1400	112.0000	115.1400	-1.758%	2	50	-71.383%
2026-03-09	117.2000	117.2000	117.2000	117.2000	-4.342%	1	50	-71.886%
2026-03-06	118.0000	123.0500	118.0000	122.5200	+10.378%	3	51	-73.106%
2026-03-05	111.0000	111.0000	111.0000	111.0000	-11.905%	1	51	-70.315%
2026-02-27	126.0000	126.0000	126.0000	126.0000	+13.801%	1	51	-73.849%
2026-02-23	110.7200	110.7200	110.7200	110.7200	-20.841%	1	52	-70.240%
2026-02-13	141.7500	141.8000	137.8500	139.8700	+6.934%	4	50	-76.442%
2026-02-12	130.8000	130.8000	130.8000	130.8000	+8.548%	1	50	-74.809%
2026-02-05	120.5000	120.5000	120.5000	120.5000	+12.828%	1	51	-72.656%
2026-02-03	106.8000	106.8000	106.8000	106.8000	-10.725%	16	51	-69.148%
2026-01-21	109.6800	119.7000	109.6800	119.6300	+11.804%	21	57	-72.457%
2026-01-20	107.0000	107.0000	107.0000	107.0000	+31.611%	2	58	-69.206%
2026-01-08	65.1000	81.3000	65.1000	81.3000	+72.905%	4	60	-59.471%
2025-12-31	46.8000	47.0200	46.8000	47.0200	-2.650%	7	67	-29.923%
2025-12-30	48.3000	48.3000	48.3000	48.3000	-9.296%	1	67	-31.781%
2025-12-26	53.2500	53.2500	53.2500	53.2500	+27.423%	2	66	-38.122%
2025-12-23	41.7900	41.7900	41.7900	41.7900	-2.337%	1	66	-21.153%
2025-12-22	45.4000	45.4000	42.7900	42.7900	-5.956%	4	65	-22.996%
2025-12-19	44.7900	45.5000	44.7900	45.5000	-13.002%	2	63	-27.582%
2025-12-17	52.4000	52.5500	52.0000	52.3000	+6.193%	4	63	-36.998%
2025-12-16	47.7900	49.6600	45.7900	49.2500	+0.943%	5	63	-33.096%
2025-12-15	55.7900	55.7900	48.7900	48.7900	-15.574%	8	59	-32.466%
2025-12-12	65.0000	65.0000	57.7900	57.7900	-11.650%	3	51	-42.983%
2025-12-11	65.4100	65.4100	65.4100	65.4100	+7.406%	1	50	-49.625%
2025-12-10	63.7900	63.7900	60.9000	60.9000	-11.418%	3	50	-45.895%
2025-12-08	69.7900	69.7900	68.7500	68.7500	-10.201%	2	49	-52.073%
2025-12-05	76.5600	76.5600	76.5600	76.5600	+6.333%	2	48	-56.962%
2025-12-04	76.5900	76.5900	72.0000	72.0000	-13.772%	3	50	-54.236%
2025-12-02	83.5000	83.5000	83.5000	83.5000	+9.436%	1	47	-60.539%
2025-11-19	76.3000	76.3000	76.3000	76.3000	-5.100%	1	48	-56.815%
2025-11-18	80.4000	80.4000	80.4000	80.4000	-9.764%	11	47	-59.017%
2025-11-17	89.1000	89.1000	89.1000	89.1000	-7.197%	1	47	-63.019%
2025-11-14	98.1300	98.1300	96.0100	96.0100	+7.035%	2	47	-65.681%
2025-11-12	90.0000	90.0000	89.7000	89.7000	-3.497%	4	48	-63.266%
2025-11-11	92.9500	92.9500	92.9500	92.9500	+1.529%	1	48	-64.551%
2025-11-10	91.6000	91.6000	91.5000	91.5500	-1.834%	7	48	-64.009%
2025-11-06	93.2600	93.2600	93.2600	93.2600	-12.185%	1	45	-64.669%
2025-11-04	106.2000	106.2000	106.2000	106.2000	+7.273%	1	45	-68.974%
2025-11-03	98.5000	99.0000	98.5000	99.0000	+12.949%	2	45	-66.717%
2025-10-29	87.8500	87.8500	87.6500	87.6500	-11.465%	2	45	-62.407%
2025-10-24	98.5500	99.0000	98.5500	99.0000	-5.714%	2	46	-66.717%
2025-10-21	103.5400	105.4500	103.5400	105.0000	+2.941%	3	45	-68.619%
2025-10-20	101.0000	102.0000	101.0000	102.0000	0.000%	2	46	-67.696%
2025-10-17	102.0000	102.0000	102.0000	102.0000	+2.771%	2	46	-67.696%
2025-10-16	99.2500	99.2500	99.2500	99.2500	-16.932%	1	46	-66.801%
2025-10-15	115.0000	119.8000	115.0000	119.4800	+11.978%	5	46	-72.422%
2025-10-14	106.0000	106.7000	106.0000	106.7000	+6.593%	2	48	-69.119%
2025-10-10	100.1000	100.1000	100.1000	100.1000	+0.200%	1	50	-67.083%
2025-10-09	100.0000	100.0000	99.9000	99.9000	+14.381%	2	50	-67.017%
2025-10-06	87.3400	87.3400	87.3400	87.3400	-1.644%	1	49	-62.274%
2025-10-03	88.8000	88.8000	88.8000	88.8000	-5.532%	1	49	-62.894%
2025-10-01	94.0000	94.0000	94.0000	94.0000	-1.312%	1	48	-64.947%
2025-09-26	98.0000	98.0000	95.2500	95.2500	-16.411%	6	48	-65.407%
2025-09-25	113.9500	113.9500	113.9500	113.9500	+5.509%	30	46	-71.084%
2025-09-23	108.0000	108.0000	108.0000	108.0000	-6.582%	1	16	-69.491%
2025-09-19	115.6100	115.6100	115.6100	115.6100	-5.238%	1	15	-71.499%
2025-09-11	122.0000	122.0000	122.0000	122.0000	-9.830%	1	14	-72.992%
2025-09-09	134.8000	135.3000	134.8000	135.3000	+3.638%	9	14	-75.647%
2025-09-05	130.5500	130.5500	130.5500	130.5500	+6.833%	1	16	-74.761%
2025-09-04	122.2000	122.2000	122.2000	122.2000	+8.767%	1	17	-73.036%
2025-09-02	112.3500	112.3500	112.3500	112.3500	-7.034%	1	16	-70.672%
2025-08-27	120.8500	120.8500	120.8500	120.8500	+2.415%	2	16	-72.735%
2025-08-25	118.0000	118.0000	118.0000	118.0000	-6.163%	1	14	-72.076%
2025-08-22	131.6100	131.6100	125.7500	125.7500	-7.693%	8	13	-73.797%
2025-08-21	136.2300	136.2300	136.2300	136.2300	-3.982%	1	7	-75.813%
2025-08-13	145.2000	145.2000	141.8800	141.8800	-2.822%	3	8	-76.776%
2025-08-11	146.0000	146.0000	146.0000	146.0000	+2.904%	3	9	-77.432%
2025-08-07	141.8800	141.8800	141.8800	141.8800	+14.697%	1	12	-76.776%
2025-08-04	125.7500	125.7500	123.7000	123.7000	-2.598%	3	11	-73.363%
2025-08-01	127.0000	127.0000	127.0000	127.0000	+5.922%	2	12	-74.055%
2025-07-31	119.9000	119.9000	119.9000	119.9000	+9.199%	3	10	-72.519%
2025-07-30	112.0200	113.2500	109.8000	109.8000	-5.345%	3	9	-69.991%
2025-07-29	116.0000	116.0000	116.0000	116.0000	-0.922%	1	7	-71.595%
2025-07-28	117.0800	117.0800	117.0800	117.0800	+1.062%	1	6	-71.857%
2025-07-25	117.7100	117.7100	115.8500	115.8500	-2.729%	3	6	-71.558%
2025-07-24	119.1000	119.1000	119.1000	119.1000	-0.584%	1	4	-72.334%
2025-07-23	119.8000	119.8000	119.8000	119.8000	-2.996%	1	3	-72.496%
2025-07-22	123.5000	123.5000	123.5000	123.5000	-41.469%	1	2	-73.320%
2025-05-30	211.0000	211.0000	211.0000	211.0000	+9.044%	2	1	-84.384%
2025-05-29	193.5000	193.5000	193.5000	193.5000	0.000%	1	1	-82.972%