Dark

COST20260918C950
COST Sep 18 2026 950.00 Call (COST260918C00950000)
option OPRA

EOD

Jul 23, 2026

22.15-3.275%(-0.75)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.1000	23.2500	20.6000	22.1500	-3.275%	71	461	0.000%
2026-07-22	24.5000	25.1500	22.5000	22.9000	-15.342%	98	432	-3.275%
2026-07-21	27.2700	27.2700	25.0000	27.0500	-11.601%	32	421	-18.115%
2026-07-20	33.7500	34.5500	29.2000	30.6000	-9.333%	43	413	-27.614%
2026-07-17	41.0000	45.0000	30.0700	33.7500	-3.571%	36	389	-34.370%
2026-07-16	28.5000	35.0000	27.7400	35.0000	+32.075%	35	351	-36.714%
2026-07-15	26.5000	27.0000	26.3000	26.5000	+9.595%	92	364	-16.415%
2026-07-14	26.3000	28.0000	24.0000	24.1800	-11.429%	22	389	-8.395%
2026-07-13	24.0000	28.2000	24.0000	27.3000	+20.796%	85	379	-18.864%
2026-07-10	22.9800	23.5500	21.5000	22.6000	-3.212%	42	442	-1.991%
2026-07-09	31.2500	31.2500	22.0000	23.3500	-50.666%	124	416	-5.139%
2026-07-08	44.0000	49.3400	43.9500	47.3300	+16.519%	8	364	-53.201%
2026-07-07	51.8000	51.8000	40.6000	40.6200	+0.296%	19	365	-45.470%
2026-07-06	40.0000	40.5000	37.7500	40.5000	-6.746%	23	365	-45.309%
2026-07-02	36.0500	43.4300	36.0500	43.4300	+39.199%	56	360	-48.998%
2026-07-01	30.0000	31.2000	29.9000	31.2000	-6.447%	15	360	-29.006%
2026-06-30	35.6500	36.5000	33.3500	33.3500	-16.206%	9	362	-33.583%
2026-06-29	48.6400	49.0000	39.0000	39.8000	-14.866%	182	364	-44.347%
2026-06-26	46.8000	50.0000	46.6000	46.7500	+6.250%	16	213	-52.620%
2026-06-25	46.1200	46.1200	39.8400	44.0000	-15.303%	15	205	-49.659%
2026-06-24	53.7500	55.9000	51.9500	51.9500	-1.236%	18	202	-57.363%
2026-06-23	53.9600	54.2400	48.0000	52.6000	+15.098%	112	198	-57.890%
2026-06-22	45.0000	45.7000	42.7000	45.7000	-0.652%	36	203	-51.532%
2026-06-18	47.4700	49.0000	45.3600	46.0000	-16.953%	25	166	-51.848%
2026-06-17	61.0000	61.0000	53.0000	55.3900	-19.433%	4	166	-60.011%
2026-06-16	73.0000	73.0000	68.7500	68.7500	+2.018%	3	166	-67.782%
2026-06-15	67.5500	67.5500	67.3900	67.3900	+3.518%	2	166	-67.132%
2026-06-12	65.1500	65.1500	64.9500	65.1000	-5.515%	6	165	-65.975%
2026-06-11	68.9000	68.9000	68.9000	68.9000	-2.958%	1	165	-67.852%
2026-06-10	67.6400	71.0000	67.6400	71.0000	+4.412%	13	165	-68.803%
2026-06-09	68.0000	68.0000	68.0000	68.0000	+2.410%	1	161	-67.426%
2026-06-08	66.3000	66.4000	66.3000	66.4000	-7.133%	2	162	-66.642%
2026-06-05	67.0000	82.0500	67.0000	71.5000	+6.956%	29	163	-69.021%
2026-06-04	74.7200	78.0000	66.8500	66.8500	+12.127%	9	174	-66.866%
2026-06-03	60.0000	63.0000	59.0200	59.6200	+7.423%	19	175	-62.848%
2026-06-02	53.0000	56.3000	50.9200	55.5000	+8.781%	27	179	-60.090%
2026-06-01	52.0000	53.0000	45.8800	51.0200	-14.711%	74	177	-56.586%
2026-05-29	65.2300	65.2300	52.0000	59.8200	-32.023%	118	179	-62.972%
2026-05-28	93.7000	93.7000	88.0000	88.0000	-5.579%	21	158	-74.830%
2026-05-27	95.7500	95.7500	93.2000	93.2000	+1.580%	3	163	-76.234%
2026-05-26	89.5000	91.7500	89.5000	91.7500	-23.542%	3	165	-75.858%
2026-05-22	120.0000	120.0000	120.0000	120.0000	-7.692%	1	165	-81.542%
2026-05-21	130.0000	130.0000	130.0000	130.0000	-11.141%	1	164	-82.962%
2026-05-18	141.8200	146.3000	141.8200	146.3000	+16.111%	2	164	-84.860%
2026-05-15	132.2100	132.2100	126.0000	126.0000	+7.234%	2	165	-82.421%
2026-05-14	117.5000	117.5000	117.5000	117.5000	-4.417%	1	164	-81.149%
2026-05-13	112.4800	122.9300	112.4800	122.9300	+17.885%	2	165	-81.982%
2026-05-12	104.2800	104.2800	104.2800	104.2800	+28.741%	2	165	-78.759%
2026-05-11	81.0000	81.0000	81.0000	81.0000	-7.955%	1	165	-72.654%
2026-05-06	88.0000	88.0000	88.0000	88.0000	-14.621%	2	165	-74.830%
2026-05-05	103.0700	103.0700	103.0700	103.0700	+2.070%	1	165	-78.510%
2026-04-30	100.9800	100.9800	100.9800	100.9800	+6.519%	1	165	-78.065%
2026-04-27	94.8000	94.8000	94.8000	94.8000	-5.765%	1	164	-76.635%
2026-04-20	100.6000	100.6000	100.6000	100.6000	+16.274%	1	164	-77.982%
2026-04-13	86.5200	86.5200	86.5200	86.5200	-20.551%	1	165	-74.399%
2026-04-02	108.9000	108.9000	108.9000	108.9000	+10.558%	1	166	-79.660%
2026-04-01	98.5000	98.5000	98.5000	98.5000	-9.425%	1	166	-77.513%
2026-03-30	102.8500	108.7500	102.8500	108.7500	+14.836%	4	166	-79.632%
2026-03-27	94.1000	94.7000	94.1000	94.7000	+3.159%	6	169	-76.610%
2026-03-26	91.8500	91.8500	91.8000	91.8000	+2.170%	2	170	-75.871%
2026-03-24	90.1000	90.1000	89.8500	89.8500	-2.865%	2	170	-75.348%
2026-03-23	92.5000	92.5000	92.5000	92.5000	+3.583%	2	170	-76.054%
2026-03-19	89.3000	89.7200	89.1000	89.3000	-15.834%	27	172	-75.196%
2026-03-17	106.0000	106.1000	105.9500	106.1000	-0.841%	3	178	-79.123%
2026-03-16	107.0000	107.0000	107.0000	107.0000	-4.044%	1	178	-79.299%
2026-03-12	98.2600	111.5100	98.2600	111.5100	+7.293%	2	177	-80.136%
2026-03-11	103.9300	103.9300	103.9300	103.9300	-3.769%	1	177	-78.688%
2026-03-10	108.0000	108.0000	108.0000	108.0000	+4.147%	5	177	-79.491%
2026-03-09	112.5300	112.5300	103.7000	103.7000	-5.323%	4	182	-78.640%
2026-03-06	88.8000	109.5300	88.8000	109.5300	+4.713%	6	182	-79.777%
2026-03-05	104.6000	104.6000	104.6000	104.6000	-6.440%	4	180	-78.824%
2026-03-04	111.8000	111.8000	111.8000	111.8000	+0.027%	1	184	-80.188%
2026-02-27	107.8000	111.7700	107.8000	111.7700	+8.409%	2	185	-80.183%
2026-02-26	103.3000	103.3000	103.1000	103.1000	-2.607%	3	185	-78.516%
2026-02-25	105.8600	105.8600	105.8600	105.8600	-1.690%	1	186	-79.076%
2026-02-24	105.7000	107.6800	105.7000	107.6800	+6.036%	2	186	-79.430%
2026-02-23	102.0500	102.0500	101.5500	101.5500	+1.196%	2	187	-78.188%
2026-02-20	100.3500	100.3500	100.3500	100.3500	-4.474%	2	187	-77.927%
2026-02-19	113.9000	113.9000	104.8300	105.0500	-15.145%	3	187	-78.915%
2026-02-17	130.1900	130.1900	123.8000	123.8000	+4.034%	2	186	-82.108%
2026-02-13	119.0000	119.0000	119.0000	119.0000	-0.833%	1	184	-81.387%
2026-02-12	104.5000	120.0000	104.5000	120.0000	+14.822%	8	184	-81.542%
2026-02-11	104.5100	104.5100	104.5100	104.5100	+7.036%	1	184	-78.806%
2026-02-10	103.2500	103.2500	97.6400	97.6400	-16.937%	3	185	-77.315%
2026-02-09	114.8600	117.5500	114.8600	117.5500	+6.737%	2	183	-81.157%
2026-02-05	113.2700	113.2700	109.8500	110.1300	+1.549%	7	182	-79.887%
2026-02-04	108.4500	108.4500	108.4500	108.4500	+3.750%	1	178	-79.576%
2026-02-03	102.5000	107.0000	102.5000	104.5300	+11.916%	8	179	-78.810%
2026-02-02	81.7500	93.5000	81.7500	93.4000	+31.088%	7	178	-76.285%
2026-01-30	75.6500	75.6500	71.2500	71.2500	-16.422%	3	177	-68.912%
2026-01-29	85.2500	85.2500	85.2500	85.2500	+0.047%	1	175	-74.018%
2026-01-28	88.7200	88.7200	85.2100	85.2100	-4.846%	6	175	-74.005%
2026-01-27	92.0000	92.0000	87.5500	89.5500	-8.901%	34	175	-75.265%
2026-01-26	105.0000	105.0000	98.2300	98.3000	-3.872%	82	165	-77.467%
2026-01-23	102.2600	102.2600	102.2600	102.2600	-3.163%	2	136	-78.340%
2026-01-21	98.2900	107.8800	98.2900	105.6000	+11.158%	12	138	-79.025%
2026-01-20	95.0000	95.0000	95.0000	95.0000	+6.478%	1	148	-76.684%
2026-01-16	86.2000	90.0000	85.4600	89.2200	+3.025%	29	133	-75.174%
2026-01-15	86.4800	86.6000	86.4800	86.6000	+0.815%	2	133	-74.423%
2026-01-14	77.6900	85.9000	77.6900	85.9000	+15.348%	60	133	-74.214%
2026-01-13	75.0000	75.0000	74.4700	74.4700	-7.982%	6	130	-70.256%
2026-01-12	77.0000	80.9300	77.0000	80.9300	+14.470%	5	130	-72.631%
2026-01-09	70.6000	70.7000	70.5500	70.7000	+0.928%	3	130	-68.670%
2026-01-08	63.0200	72.5000	63.0200	70.0500	+37.515%	18	129	-68.380%
2026-01-07	50.0000	50.9400	50.0000	50.9400	+27.926%	9	138	-56.517%
2025-12-31	40.3000	40.3000	39.6500	39.8200	-0.450%	5	134	-44.375%
2025-12-30	40.0000	40.0000	40.0000	40.0000	-6.323%	1	134	-44.625%
2025-12-24	42.7400	42.7400	42.7000	42.7000	+19.608%	20	126	-48.126%
2025-12-23	35.7000	35.7000	35.7000	35.7000	-1.788%	1	126	-37.955%
2025-12-22	39.0900	39.0900	36.0000	36.3500	-13.267%	9	127	-39.065%
2025-12-18	42.5800	42.5800	41.8700	41.9100	-8.852%	4	124	-47.149%
2025-12-17	45.9800	45.9800	45.9800	45.9800	+9.842%	100	128	-51.827%
2025-12-16	41.8600	41.8600	41.8600	41.8600	-16.994%	1	188	-47.086%
2025-12-15	50.0000	50.4300	50.0000	50.4300	-7.637%	5	187	-56.078%
2025-12-12	52.0000	54.6000	50.9500	54.6000	-3.958%	5	189	-59.432%
2025-12-11	56.8500	56.8500	56.8500	56.8500	+5.473%	1	189	-61.038%
2025-12-10	53.9000	53.9000	53.9000	53.9000	-7.069%	1	188	-58.905%
2025-12-09	59.0000	59.0000	58.0000	58.0000	-1.845%	2	188	-61.810%
2025-12-08	63.0000	63.0000	58.9500	59.0900	-7.672%	5	189	-62.515%
2025-12-05	68.2800	68.2800	64.0000	64.0000	+3.677%	4	187	-65.391%
2025-12-04	66.5000	66.5000	61.7300	61.7300	-22.838%	5	185	-64.118%
2025-12-03	80.0000	80.0000	80.0000	80.0000	+8.844%	1	186	-72.313%
2025-12-02	73.7600	73.7600	73.5000	73.5000	+13.077%	4	186	-69.864%
2025-11-24	65.0000	65.0000	65.0000	65.0000	-9.154%	1	190	-65.923%
2025-11-20	75.0000	75.0000	69.8500	71.5500	+13.879%	5	189	-69.043%
2025-11-19	70.0000	70.0000	62.8300	62.8300	-12.249%	3	189	-64.746%
2025-11-18	81.4300	81.4300	71.6000	71.6000	-10.050%	22	187	-69.064%
2025-11-17	80.0000	80.4000	79.0000	79.6000	-6.353%	29	186	-72.173%
2025-11-13	85.0000	85.0000	85.0000	85.0000	+3.659%	3	172	-73.941%
2025-11-10	81.0000	82.0000	79.0000	82.0000	-3.529%	11	175	-72.988%
2025-11-06	86.5800	86.5800	79.0000	85.0000	-10.526%	19	174	-73.941%
2025-11-05	96.0000	96.2100	92.0000	95.0000	+3.373%	17	176	-76.684%
2025-11-04	91.8900	91.9000	91.8900	91.9000	+3.258%	3	191	-75.898%
2025-11-03	85.0000	89.0000	84.6000	89.0000	+13.376%	11	191	-75.112%
2025-10-29	80.0000	80.8400	78.0000	78.5000	-6.548%	8	191	-71.783%
2025-10-28	84.0000	84.0000	84.0000	84.0000	-1.339%	1	189	-73.631%
2025-10-27	88.0000	88.0000	85.1400	85.1400	-3.250%	2	188	-73.984%
2025-10-24	88.0000	88.0000	88.0000	88.0000	-5.882%	1	188	-74.830%
2025-10-23	93.5000	93.5000	93.5000	93.5000	-6.612%	1	187	-76.310%
2025-10-22	100.0000	100.1200	100.0000	100.1200	+6.397%	2	186	-77.877%
2025-10-17	94.1000	94.1000	94.1000	94.1000	+7.053%	1	188	-76.461%
2025-10-16	90.0000	90.0000	87.9000	87.9000	-18.521%	8	189	-74.801%
2025-10-15	102.0000	107.9300	102.0000	107.8800	+21.418%	6	183	-79.468%
2025-10-13	89.7000	89.7000	88.8500	88.8500	-6.405%	2	187	-75.070%
2025-10-09	88.0000	95.8000	88.0000	94.9300	+21.007%	5	187	-76.667%
2025-10-07	75.0000	78.4500	75.0000	78.4500	+2.415%	3	186	-71.765%
2025-10-06	74.6000	76.8100	74.6000	76.6000	-4.963%	7	186	-71.084%
2025-10-02	80.6000	80.6000	80.6000	80.6000	-2.598%	1	182	-72.519%
2025-10-01	82.0000	82.7500	81.4500	82.7500	+8.882%	4	182	-73.233%
2025-09-29	80.0000	80.0000	76.0000	76.0000	-8.434%	5	179	-70.855%
2025-09-26	90.8800	90.8800	83.0000	83.0000	-18.627%	17	178	-73.313%
2025-09-25	102.0000	102.0000	102.0000	102.0000	-2.149%	1	168	-78.284%
2025-09-24	104.2400	104.2400	104.2400	104.2400	+1.648%	1	167	-78.751%
2025-09-23	100.0000	102.5500	97.5000	102.5500	+1.044%	9	168	-78.401%
2025-09-22	105.0000	105.0000	101.0000	101.4900	-6.847%	13	163	-78.175%
2025-09-19	105.0000	108.9500	103.5000	108.9500	-2.488%	5	152	-79.670%
2025-09-18	111.7300	111.7300	111.7300	111.7300	-2.317%	4	152	-80.175%
2025-09-17	112.0000	114.3800	111.9500	114.3800	+3.511%	3	148	-80.635%
2025-09-10	112.8000	112.8000	110.5000	110.5000	-3.011%	2	145	-79.955%
2025-09-05	113.9300	113.9300	113.9300	113.9300	+3.002%	1	144	-80.558%
2025-09-04	110.6100	110.6100	110.6100	110.6100	+9.841%	1	143	-79.975%
2025-09-03	100.7000	100.7000	100.7000	100.7000	-2.043%	3	144	-78.004%
2025-09-02	102.8000	102.8000	102.8000	102.8000	+1.052%	1	141	-78.453%
2025-08-29	101.7300	101.7300	101.7300	101.7300	-5.893%	3	139	-78.227%
2025-08-28	108.1000	108.1000	108.1000	108.1000	+0.558%	1	139	-79.510%
2025-08-27	107.5100	107.5100	107.5000	107.5000	+5.032%	2	138	-79.395%
2025-08-26	99.9000	102.3500	99.9000	102.3500	-4.435%	3	137	-78.359%
2025-08-25	107.8000	107.8000	107.1000	107.1000	-18.555%	3	136	-79.318%
2025-08-19	131.5000	131.5000	131.5000	131.5000	+8.364%	1	134	-83.156%
2025-08-15	126.7800	126.7800	121.3500	121.3500	-10.772%	103	135	-81.747%
2025-08-11	136.0000	136.0000	136.0000	136.0000	+1.493%	1	34	-83.713%
2025-08-08	133.4500	134.0000	133.4500	134.0000	+1.094%	3	35	-83.470%
2025-08-07	129.2000	132.5500	129.2000	132.5500	+10.689%	3	36	-83.289%
2025-08-06	117.3700	119.7500	117.3700	119.7500	+8.814%	7	36	-81.503%
2025-08-05	110.3600	110.3600	110.0500	110.0500	-6.737%	6	30	-79.873%
2025-08-04	118.0000	118.0000	118.0000	118.0000	+12.061%	1	29	-81.229%
2025-07-31	105.3000	105.3000	105.3000	105.3000	+5.279%	1	28	-78.965%
2025-07-30	101.5000	101.5000	100.0200	100.0200	-5.059%	3	28	-77.854%
2025-07-29	103.2700	107.0300	103.1500	105.3500	+1.201%	7	25	-78.975%
2025-07-28	104.1000	104.1000	104.1000	104.1000	-7.211%	1	21	-78.722%
2025-07-23	112.8400	112.8400	112.1900	112.1900	-0.997%	2	20	-80.257%
2025-07-22	113.6100	113.6100	112.7500	113.3200	-3.721%	9	18	-80.454%
2025-07-21	117.7000	117.7000	117.7000	117.7000	+1.466%	1	20	-81.181%
2025-07-18	116.0000	116.0000	116.0000	116.0000	-2.529%	2	19	-80.905%
2025-07-16	119.0100	119.0100	119.0100	119.0100	-9.861%	2	17	-81.388%
2025-07-15	131.9700	132.0300	131.9700	132.0300	-3.522%	2	15	-83.224%
2025-07-09	136.8500	136.8500	136.8500	136.8500	-7.814%	1	14	-83.814%
2025-07-07	147.0400	148.4500	147.0400	148.4500	+2.485%	12	13	-85.079%
2025-06-26	144.8500	144.8500	144.8500	144.8500	-10.115%	1	3	-84.708%
2025-06-13	161.1500	161.1500	161.1500	161.1500	-0.831%	2	2	-86.255%
2025-06-12	162.5000	162.5000	162.5000	162.5000	0.000%	1	1	-86.369%