Dark

COST20260918C940
COST Sep 18 2026 940.00 Call (COST260918C00940000)
option OPRA

EOD

Sep 10, 2026

1.25-34.896%(-0.67)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1500	3.0500	1.2200	1.2500	-34.896%	136	1,387	0.000%
2026-09-09	2.6100	3.0000	1.6300	1.9200	-46.518%	182	1,396	-34.896%
2026-09-08	4.4500	4.7000	3.1700	3.5900	-31.094%	120	1,433	-65.181%
2026-09-04	8.5800	9.1000	5.2000	5.2100	-42.431%	146	1,309	-76.008%
2026-09-03	7.9500	10.9000	7.5000	9.0500	-25.698%	66	1,309	-86.188%
2026-09-02	17.4000	17.4000	9.4500	12.1800	-32.333%	129	1,267	-89.737%
2026-09-01	19.5000	24.7000	16.4700	18.0000	-7.692%	14	1,179	-93.056%
2026-08-31	21.0900	22.3900	18.0600	19.5000	-8.879%	18	1,174	-93.590%
2026-08-28	18.8000	23.5000	18.7000	21.4000	+26.627%	109	1,172	-94.159%
2026-08-27	20.6500	20.7500	16.5800	16.9000	-51.437%	112	1,222	-92.604%
2026-08-25	33.9500	34.8000	33.5000	34.8000	-18.118%	17	1,143	-96.408%
2026-08-24	31.0000	42.5000	31.0000	42.5000	+55.053%	18	1,143	-97.059%
2026-08-21	23.3500	28.0000	23.3500	27.4100	+35.358%	25	1,150	-95.440%
2026-08-20	22.5000	25.5000	18.0200	20.2500	-39.006%	142	1,145	-93.827%
2026-08-19	43.4000	49.7000	33.2000	33.2000	-18.106%	21	1,125	-96.235%
2026-08-18	38.7000	44.3000	38.7000	40.5400	+30.774%	19	1,130	-96.917%
2026-08-17	33.3300	33.3300	29.5000	31.0000	-17.399%	11	1,137	-95.968%
2026-08-14	38.6500	38.6500	37.5300	37.5300	-4.987%	96	1,131	-96.669%
2026-08-13	34.5000	39.5000	33.6700	39.5000	+23.438%	32	1,221	-96.835%
2026-08-12	27.2000	32.2000	27.2000	32.0000	+6.489%	59	1,253	-96.094%
2026-08-11	31.5000	31.5000	27.7000	30.0500	-10.432%	1,004	1,300	-95.840%
2026-08-10	30.0000	34.0000	29.5000	33.5500	+1.821%	19	344	-96.274%
2026-08-07	30.4000	34.4500	30.4000	32.9500	-5.911%	60	343	-96.206%
2026-08-06	43.7000	46.5200	32.6000	35.0200	+10.057%	67	332	-96.431%
2026-08-05	35.6000	36.0100	30.7000	31.8200	-15.820%	76	383	-96.072%
2026-08-04	33.9900	37.8000	33.1500	37.8000	-2.828%	275	315	-96.693%
2026-07-31	32.5500	42.2000	32.5500	38.9000	-4.774%	8	217	-96.787%
2026-07-30	40.0000	40.8500	40.0000	40.8500	-28.333%	4	218	-96.940%
2026-07-29	54.5900	59.0000	54.5900	57.0000	+9.195%	4	217	-97.807%
2026-07-28	53.0900	66.0000	51.0500	52.2000	+25.935%	34	219	-97.605%
2026-07-27	38.1900	42.7800	37.8500	41.4500	+27.538%	9	228	-96.984%
2026-07-24	31.5000	32.5000	30.5500	32.5000	+21.495%	9	226	-96.154%
2026-07-23	26.2300	26.7500	24.9500	26.7500	-1.835%	7	221	-95.327%
2026-07-22	28.6000	28.6000	27.2500	27.2500	-9.318%	13	222	-95.413%
2026-07-21	31.0400	31.0400	30.0500	30.0500	-14.993%	9	215	-95.840%
2026-07-20	36.8800	40.3000	35.3500	35.3500	-2.078%	19	210	-96.464%
2026-07-17	50.0000	50.0000	36.1000	36.1000	-9.885%	8	202	-96.537%
2026-07-16	36.7700	40.0600	31.5500	40.0600	+63.510%	34	203	-96.880%
2026-07-15	31.1000	31.1000	24.5000	24.5000	-19.804%	77	192	-94.898%
2026-07-14	30.5500	30.5500	30.5500	30.5500	-4.829%	1	133	-95.908%
2026-07-13	27.8000	33.4800	27.0000	32.1000	+20.225%	27	132	-96.106%
2026-07-10	25.5000	26.7000	25.0500	26.7000	-2.803%	14	124	-95.318%
2026-07-09	39.3000	39.3000	26.9000	27.4700	-43.361%	24	123	-95.450%
2026-07-08	51.3000	51.5200	48.5000	48.5000	+7.610%	3	114	-97.423%
2026-07-06	47.9700	47.9700	42.3100	45.0700	-3.075%	6	116	-97.227%
2026-07-02	40.2800	47.6700	40.2800	46.5000	+34.783%	31	113	-97.312%
2026-07-01	41.5000	41.5000	33.5500	34.5000	-12.548%	14	113	-96.377%
2026-06-30	41.0000	42.5500	39.4200	39.4500	-25.425%	84	109	-96.831%
2026-06-29	53.1500	53.1500	52.9000	52.9000	+2.321%	2	95	-97.637%
2026-06-26	54.2000	54.8500	51.7000	51.7000	+7.708%	119	94	-97.582%
2026-06-25	49.7000	51.9000	48.0000	48.0000	-17.949%	9	87	-97.396%
2026-06-24	59.7000	59.7000	57.2500	58.5000	-2.059%	42	85	-97.863%
2026-06-23	59.6500	59.7300	59.6500	59.7300	+21.848%	2	89	-97.907%
2026-06-22	49.0200	49.0200	49.0200	49.0200	-4.482%	1	89	-97.450%
2026-06-18	51.7000	51.7000	50.8700	51.3200	-32.026%	12	86	-97.564%
2026-06-16	75.5000	75.5000	75.4000	75.5000	+0.133%	12	86	-98.344%
2026-06-11	75.0000	75.4000	75.0000	75.4000	+1.344%	2	89	-98.342%
2026-06-10	74.2500	74.4000	74.0000	74.4000	-10.361%	12	90	-98.320%
2026-06-05	82.7500	85.6200	82.7500	83.0000	+17.564%	12	90	-98.494%
2026-06-04	83.2500	83.7100	69.9000	70.6000	+10.589%	9	96	-98.229%
2026-06-03	65.8500	67.3500	63.8400	63.8400	+5.347%	4	92	-98.042%
2026-06-02	53.0000	60.9000	53.0000	60.6000	+5.483%	8	95	-97.937%
2026-06-01	56.1000	57.4500	51.0000	57.4500	-2.775%	17	92	-97.824%
2026-05-29	61.4500	61.4500	58.0000	59.0900	-39.064%	19	86	-97.885%
2026-05-26	98.1400	98.1400	95.8000	96.9700	-40.219%	4	79	-98.711%
2026-05-19	162.2100	162.2100	162.2100	162.2100	+24.185%	1	77	-99.229%
2026-05-15	130.6200	130.6200	130.6200	130.6200	+4.882%	3	76	-99.043%
2026-05-13	124.5400	124.5400	124.5400	124.5400	+14.942%	1	76	-98.996%
2026-05-08	108.3500	108.3500	108.3500	108.3500	-5.446%	1	76	-98.846%
2026-05-05	114.5900	114.5900	114.5900	114.5900	+5.042%	1	75	-98.909%
2026-05-04	107.8700	109.0900	107.8700	109.0900	+16.487%	2	74	-98.854%
2026-04-17	93.2000	93.6500	93.2000	93.6500	-8.723%	2	74	-98.665%
2026-04-13	102.6000	102.6000	102.6000	102.6000	+4.427%	1	75	-98.782%
2026-03-26	98.8400	98.8400	97.9500	98.2500	-18.295%	4	74	-98.728%
2026-03-13	120.3500	120.3500	120.2500	120.2500	+5.206%	2	71	-98.960%
2026-03-12	114.5000	114.5000	114.3000	114.3000	+2.548%	2	72	-98.906%
2026-03-09	110.3300	111.4600	110.3300	111.4600	-8.173%	9	73	-98.879%
2026-02-18	121.3800	121.3800	121.3800	121.3800	-6.953%	20	81	-98.970%
2026-02-17	130.6000	130.6000	130.4500	130.4500	+9.714%	2	81	-99.042%
2026-02-12	123.5000	125.4800	118.9000	118.9000	+13.357%	9	82	-98.949%
2026-02-10	104.8900	104.8900	104.8900	104.8900	-10.358%	1	79	-98.808%
2026-02-06	117.0100	117.0100	117.0100	117.0100	+3.102%	1	80	-98.932%
2026-02-04	113.4900	113.4900	113.4900	113.4900	+19.652%	4	81	-98.899%
2026-02-02	94.8000	94.8500	94.8000	94.8500	+21.603%	6	77	-98.682%
2026-01-30	78.0000	78.0000	78.0000	78.0000	-6.977%	1	74	-98.397%
2026-01-12	73.1000	83.8500	73.1000	83.8500	+16.458%	23	74	-98.509%
2026-01-09	72.1800	72.1800	72.0000	72.0000	-4.128%	4	56	-98.264%
2026-01-08	68.5900	77.3000	68.5900	75.1000	+42.749%	5	57	-98.336%
2026-01-06	52.4900	52.6100	52.4900	52.6100	+29.901%	2	57	-97.624%
2026-01-02	40.8000	40.8000	40.5000	40.5000	-16.409%	2	57	-96.914%
2025-12-17	48.4500	48.4500	48.4500	48.4500	+14.000%	6	58	-97.420%
2025-12-16	42.3000	42.5000	42.3000	42.5000	-22.979%	2	52	-97.059%
2025-12-15	55.1800	55.1800	55.1800	55.1800	-6.061%	1	52	-97.735%
2025-12-12	57.0100	58.7400	57.0100	58.7400	+0.496%	3	53	-97.872%
2025-12-10	58.4500	58.4500	58.4500	58.4500	-9.169%	1	54	-97.861%
2025-12-08	64.5000	64.5000	64.3500	64.3500	-9.621%	2	54	-98.057%
2025-12-05	71.0500	71.2000	71.0500	71.2000	+4.322%	2	55	-98.244%
2025-12-04	68.2500	68.2500	68.2500	68.2500	-13.771%	1	56	-98.168%
2025-11-18	79.1500	79.1500	79.1500	79.1500	-21.866%	16	56	-98.421%
2025-11-05	101.3000	101.3000	101.3000	101.3000	+10.085%	4	41	-98.766%
2025-11-03	92.4000	92.4000	92.0200	92.0200	+3.556%	3	46	-98.642%
2025-10-30	88.8600	88.8600	88.8600	88.8600	+7.709%	1	46	-98.593%
2025-10-29	84.2000	84.2000	82.2000	82.5000	-22.265%	19	47	-98.485%
2025-10-22	105.0000	106.1300	105.0000	106.1300	+14.057%	2	46	-98.822%
2025-10-16	102.2500	102.2500	92.8000	93.0500	-11.423%	8	46	-98.657%
2025-10-14	105.0500	105.0500	105.0500	105.0500	+8.054%	2	45	-98.810%
2025-10-13	97.2200	97.2200	97.2200	97.2200	-1.330%	1	43	-98.714%
2025-10-10	98.5300	98.5300	98.5300	98.5300	-1.960%	1	42	-98.731%
2025-10-09	97.3600	101.0000	97.3600	100.5000	+23.921%	5	42	-98.756%
2025-10-06	81.1000	81.1000	81.1000	81.1000	-4.868%	1	42	-98.459%
2025-10-01	85.2500	85.2500	85.2500	85.2500	+6.496%	1	41	-98.534%
2025-09-29	83.8800	83.8800	80.0500	80.0500	-9.965%	3	41	-98.438%
2025-09-26	90.0000	92.4800	88.9100	88.9100	-19.611%	7	43	-98.594%
2025-09-24	111.0000	111.0000	110.6000	110.6000	+7.420%	2	36	-98.870%
2025-09-23	103.5000	103.5000	102.9600	102.9600	-4.578%	3	36	-98.786%
2025-09-22	106.5000	107.9000	106.5000	107.9000	-7.778%	4	33	-98.842%
2025-09-11	118.2500	118.2500	117.0000	117.0000	-2.985%	2	30	-98.932%
2025-09-05	120.6500	120.6500	120.4500	120.6000	+10.642%	4	31	-98.964%
2025-09-03	109.0000	109.0000	109.0000	109.0000	-16.154%	1	32	-98.853%
2025-08-21	130.0000	130.0000	130.0000	130.0000	-4.137%	1	32	-99.038%
2025-08-19	135.6100	135.6100	135.6100	135.6100	+5.574%	1	32	-99.078%
2025-08-06	128.4500	128.4500	128.4500	128.4500	+10.972%	20	33	-99.027%
2025-08-05	116.9700	116.9700	114.7200	115.7500	+0.486%	6	33	-98.920%
2025-07-31	115.1900	115.1900	115.1900	115.1900	+7.153%	2	28	-98.915%
2025-07-30	107.5000	107.5000	107.5000	107.5000	-2.935%	1	30	-98.837%
2025-07-29	113.3000	113.3000	110.7500	110.7500	-0.815%	21	29	-98.871%
2025-07-25	111.6000	111.6600	111.6000	111.6600	-3.932%	2	8	-98.881%
2025-07-22	116.2300	116.2300	116.2300	116.2300	-14.912%	1	6	-98.925%
2025-07-11	136.6000	136.6000	136.6000	136.6000	-4.012%	3	6	-99.085%
2025-07-09	142.3100	142.3100	142.3100	142.3100	-7.621%	1	6	-99.122%
2025-07-07	154.0500	154.0500	154.0500	154.0500	-11.971%	3	5	-99.189%
2025-06-10	175.0000	175.0000	175.0000	175.0000	-5.175%	1	2	-99.286%
2025-06-06	184.5500	184.5500	184.5500	184.5500	0.000%	2	1	-99.323%