Dark

COST20260918C960
COST Sep 18 2026 960.00 Call (COST260918C00960000)
option OPRA

EOD

Jul 23, 2026

18.60-8.600%(-1.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.0000	19.6000	17.5700	18.6000	-8.600%	21	254	0.000%
2026-07-22	22.2900	22.2900	19.3000	20.3500	-9.435%	4	250	-8.600%
2026-07-21	22.5900	22.6300	22.1000	22.4700	-18.587%	6	250	-17.223%
2026-07-20	30.6600	30.6600	27.6000	27.6000	+3.371%	3	250	-32.609%
2026-07-17	38.8500	40.0000	26.7000	26.7000	-3.261%	17	249	-30.337%
2026-07-16	23.0000	29.5000	23.0000	27.6000	+51.565%	81	252	-32.609%
2026-07-15	22.2300	22.2300	18.2100	18.2100	-14.707%	7	274	+2.142%
2026-07-14	22.0500	23.0000	20.4000	21.3500	-13.176%	42	273	-12.881%
2026-07-13	20.8500	24.5900	20.8500	24.5900	+22.035%	16	284	-24.359%
2026-07-10	19.0700	20.1900	18.4000	20.1500	-1.563%	49	297	-7.692%
2026-07-09	24.5000	24.5000	19.0000	20.4700	-46.554%	44	294	-9.135%
2026-07-08	38.1700	44.0000	37.4800	38.3000	+8.253%	51	271	-51.436%
2026-07-07	46.3000	46.3000	35.1800	35.3800	-0.896%	10	284	-47.428%
2026-07-06	33.4500	35.7000	33.1000	35.7000	-6.053%	64	278	-47.899%
2026-07-02	33.6500	38.0000	33.6500	38.0000	+47.516%	49	264	-51.053%
2026-07-01	28.5000	28.5500	25.7600	25.7600	-13.846%	29	264	-27.795%
2026-06-30	34.5900	34.7500	29.9000	29.9000	-38.185%	44	248	-37.793%
2026-06-29	48.3700	48.3700	48.3700	48.3700	+13.014%	1	208	-61.546%
2026-06-26	42.7000	42.8000	42.7000	42.8000	+9.941%	3	208	-56.542%
2026-06-25	41.3900	42.0000	36.7500	38.9300	-15.553%	37	208	-52.222%
2026-06-24	47.6500	48.3500	45.2500	46.1000	+4.346%	56	213	-59.653%
2026-06-23	44.1200	48.6900	44.1200	44.1800	+13.282%	9	203	-57.900%
2026-06-22	37.8000	39.5000	37.8000	39.0000	-9.091%	24	209	-52.308%
2026-06-18	41.9200	44.4000	40.8900	42.9000	-11.107%	95	136	-56.643%
2026-06-17	48.2600	48.2600	48.2600	48.2600	-21.757%	1	136	-61.459%
2026-06-12	60.2000	61.6800	58.7000	61.6800	-0.708%	4	136	-69.844%
2026-06-11	62.1000	62.1200	62.1000	62.1200	-4.943%	2	138	-70.058%
2026-06-10	60.0000	65.3500	60.0000	65.3500	+14.549%	28	137	-71.538%
2026-06-09	64.0000	64.0000	57.0500	57.0500	-9.444%	12	144	-67.397%
2026-06-08	59.0000	63.0000	59.0000	63.0000	-16.000%	3	155	-70.476%
2026-06-05	75.0000	75.0000	75.0000	75.0000	+27.486%	1	155	-75.200%
2026-06-04	70.0000	71.0000	58.8300	58.8300	+9.451%	7	156	-68.383%
2026-06-03	55.2000	58.0000	52.5000	53.7500	+6.795%	20	157	-65.395%
2026-06-02	46.0000	51.0000	46.0000	50.3300	+12.595%	6	160	-63.044%
2026-06-01	51.7000	51.7000	41.8000	44.7000	-19.677%	35	157	-58.389%
2026-05-29	56.0000	56.0500	47.5000	55.6500	-28.378%	29	138	-66.577%
2026-05-28	86.9500	86.9500	77.4000	77.7000	-9.250%	20	124	-76.062%
2026-05-26	84.4300	85.6200	84.4300	85.6200	-27.802%	2	117	-78.276%
2026-05-21	118.5900	118.5900	118.5900	118.5900	-22.495%	1	116	-84.316%
2026-05-19	146.0600	153.0100	146.0600	153.0100	+5.860%	3	115	-87.844%
2026-05-18	144.5400	144.5400	144.5400	144.5400	+24.786%	1	115	-87.132%
2026-05-15	115.8300	115.8300	115.8300	115.8300	+25.902%	1	115	-83.942%
2026-05-12	92.0000	92.0000	92.0000	92.0000	+12.195%	1	115	-79.783%
2026-05-11	82.0000	82.0000	82.0000	82.0000	-15.984%	1	115	-77.317%
2026-05-04	97.6000	97.6000	97.6000	97.6000	+23.155%	2	114	-80.943%
2026-04-29	77.9200	79.2500	77.9200	79.2500	-1.918%	2	114	-76.530%
2026-04-28	80.8000	80.8000	80.8000	80.8000	-16.078%	1	113	-76.980%
2026-04-23	96.2800	96.2800	96.2800	96.2800	+12.019%	2	113	-80.681%
2026-04-20	85.9500	85.9500	85.9500	85.9500	+11.047%	2	113	-78.360%
2026-04-15	77.4000	77.4000	77.4000	77.4000	+11.769%	1	113	-75.969%
2026-04-14	68.9300	69.2500	68.9300	69.2500	-28.201%	2	114	-73.141%
2026-04-10	96.4500	96.4500	96.4500	96.4500	-16.530%	1	113	-80.715%
2026-04-09	115.5500	115.5500	115.5500	115.5500	+9.578%	2	113	-83.903%
2026-04-06	105.4500	105.4500	105.4500	105.4500	+0.572%	1	111	-82.361%
2026-04-02	106.3800	106.3800	104.8500	104.8500	+8.946%	11	122	-82.260%
2026-03-30	96.2400	96.2400	96.2400	96.2400	+25.313%	10	122	-80.673%
2026-03-23	76.8000	76.8000	76.8000	76.8000	-22.775%	1	112	-75.781%
2026-03-17	99.4500	99.4500	99.4500	99.4500	+3.004%	2	111	-81.297%
2026-03-12	96.5500	96.5500	96.5500	96.5500	-14.896%	2	111	-80.735%
2026-03-03	113.4500	113.4500	113.4500	113.4500	+8.762%	2	112	-83.605%
2026-02-25	104.3100	104.3100	104.3100	104.3100	-9.240%	1	113	-82.169%
2026-02-18	114.9300	114.9300	114.9300	114.9300	+5.267%	1	113	-83.816%
2026-02-09	109.1800	109.1800	109.1800	109.1800	+1.093%	1	114	-82.964%
2026-02-05	108.0000	108.0000	108.0000	108.0000	+6.090%	3	115	-82.778%
2026-02-03	96.4500	101.8000	96.4500	101.8000	+21.916%	3	115	-81.729%
2026-02-02	85.0000	85.0000	83.5000	83.5000	+9.436%	5	115	-77.725%
2026-01-29	76.3000	76.3000	76.3000	76.3000	-8.732%	2	116	-75.623%
2026-01-27	82.5000	83.6000	82.3500	83.6000	-9.622%	3	114	-77.751%
2026-01-26	97.7400	97.7400	92.5000	92.5000	-7.035%	3	115	-79.892%
2026-01-21	91.3400	99.5000	91.3400	99.5000	+15.229%	6	114	-81.307%
2026-01-20	85.3500	86.5000	85.3500	86.3500	+7.068%	3	117	-78.460%
2026-01-16	80.0000	80.6500	80.0000	80.6500	+14.543%	2	115	-76.937%
2026-01-13	70.4100	70.4100	70.4100	70.4100	-5.806%	5	115	-73.583%
2026-01-12	72.3000	74.7500	72.3000	74.7500	+13.086%	7	115	-75.117%
2026-01-09	63.0000	66.1000	63.0000	66.1000	+0.916%	3	115	-71.861%
2026-01-08	66.4500	66.4500	65.4500	65.5000	+40.981%	3	115	-71.603%
2026-01-07	46.9200	46.9200	46.4000	46.4600	-3.208%	6	116	-59.966%
2026-01-06	48.0000	48.0000	48.0000	48.0000	+41.384%	1	119	-61.250%
2026-01-02	33.4500	33.9500	33.4500	33.9500	-7.619%	2	119	-45.214%
2025-12-31	37.2000	37.2000	36.7500	36.7500	-4.347%	47	138	-49.388%
2025-12-30	38.4200	38.4200	38.4200	38.4200	-2.487%	1	138	-51.588%
2025-12-29	39.8000	39.8000	39.4000	39.4000	+19.394%	2	137	-52.792%
2025-12-23	34.5500	34.5500	33.0000	33.0000	-9.091%	9	138	-43.636%
2025-12-19	36.3000	36.3000	36.3000	36.3000	-6.564%	3	129	-48.760%
2025-12-18	39.7000	39.7000	38.8500	38.8500	-10.215%	6	129	-52.124%
2025-12-17	43.2700	43.2700	43.2700	43.2700	+4.315%	100	123	-57.014%
2025-12-15	39.0100	41.4800	39.0100	41.4800	-16.287%	2	143	-55.159%
2025-12-12	50.3500	50.3500	49.5500	49.5500	-3.317%	9	144	-62.462%
2025-12-10	51.5000	51.5000	51.2500	51.2500	-13.062%	2	141	-63.707%
2025-12-04	58.0000	63.1000	58.0000	58.9500	-17.030%	27	141	-68.448%
2025-12-01	68.5500	71.0500	68.5500	71.0500	+0.780%	2	120	-73.821%
2025-11-28	70.5000	70.5000	70.5000	70.5000	+18.587%	3	120	-73.617%
2025-11-24	64.6000	64.6000	59.4500	59.4500	-10.936%	8	123	-68.713%
2025-11-20	66.7000	66.7500	66.7000	66.7500	+8.802%	3	124	-72.135%
2025-11-19	63.6000	63.6000	61.3500	61.3500	-10.438%	2	121	-69.682%
2025-11-18	68.7500	68.7500	68.5000	68.5000	-13.728%	2	120	-72.847%
2025-11-13	79.4000	79.4000	79.4000	79.4000	+4.036%	1	118	-76.574%
2025-11-10	76.3200	76.3200	76.3200	76.3200	+0.752%	10	118	-75.629%
2025-11-06	75.7500	75.7500	75.7500	75.7500	-16.923%	2	128	-75.446%
2025-11-05	91.1800	91.1800	91.1800	91.1800	+1.042%	8	127	-79.601%
2025-11-04	90.0000	90.2400	90.0000	90.2400	+17.347%	4	127	-79.388%
2025-11-03	76.9000	76.9000	76.9000	76.9000	+0.130%	2	128	-75.813%
2025-10-30	76.8000	76.8000	76.8000	76.8000	+4.990%	1	128	-75.781%
2025-10-29	73.1500	73.1500	73.1500	73.1500	-8.734%	4	128	-74.573%
2025-10-28	80.7000	80.7000	80.1500	80.1500	-1.777%	2	124	-76.794%
2025-10-27	81.3000	81.6000	81.3000	81.6000	-3.375%	2	123	-77.206%
2025-10-24	84.4500	84.4500	84.4500	84.4500	-5.219%	1	123	-77.975%
2025-10-23	89.0000	89.1000	89.0000	89.1000	-6.750%	8	123	-79.125%
2025-10-22	95.5500	95.5500	95.5500	95.5500	+9.026%	1	121	-80.534%
2025-10-21	90.4000	90.4000	87.6400	87.6400	+5.590%	4	121	-78.777%
2025-10-16	89.8500	89.8500	83.0000	83.0000	-16.482%	7	121	-77.590%
2025-10-15	91.0000	102.3000	91.0000	99.3800	+15.612%	4	120	-81.284%
2025-10-13	85.0000	86.9000	85.0000	85.9600	-2.705%	4	120	-78.362%
2025-10-09	88.3500	88.3500	88.3500	88.3500	+22.436%	1	118	-78.947%
2025-10-06	71.6200	72.1600	71.6200	72.1600	+1.705%	2	119	-74.224%
2025-09-29	70.9500	70.9500	70.9500	70.9500	-10.811%	1	119	-73.784%
2025-09-26	80.7300	83.4600	79.4100	79.5500	-16.876%	4	118	-76.618%
2025-09-25	94.5600	95.7000	94.5600	95.7000	-4.984%	2	117	-80.564%
2025-09-24	100.0000	100.7200	100.0000	100.7200	+8.792%	11	116	-81.533%
2025-09-23	92.5800	92.5800	92.5800	92.5800	-2.956%	1	106	-79.909%
2025-09-22	97.6900	97.7500	95.4000	95.4000	-6.102%	3	106	-80.503%
2025-09-19	98.0000	101.6000	98.0000	101.6000	-1.330%	2	105	-81.693%
2025-09-18	102.9700	102.9700	102.9700	102.9700	-0.445%	1	105	-81.936%
2025-09-16	102.4600	103.4300	102.4600	103.4300	-4.804%	2	104	-82.017%
2025-09-12	108.5500	108.6500	108.5500	108.6500	+1.070%	2	104	-82.881%
2025-09-10	107.5000	107.5000	107.5000	107.5000	-2.583%	3	104	-82.698%
2025-09-08	110.3500	110.3500	110.3500	110.3500	+16.219%	1	104	-83.145%
2025-08-26	94.9500	94.9500	94.9500	94.9500	-6.775%	1	102	-80.411%
2025-08-25	101.8500	101.8500	101.8500	101.8500	-6.986%	1	102	-81.738%
2025-08-22	109.5000	109.5000	109.5000	109.5000	-13.780%	1	102	-83.014%
2025-08-15	127.0000	127.0000	127.0000	127.0000	-0.665%	100	102	-85.354%
2025-08-13	127.9500	128.0500	127.7500	127.8500	+24.915%	8	8	-85.452%
2025-08-05	102.3500	102.3500	102.3500	102.3500	-6.187%	1	4	-81.827%
2025-08-01	109.1000	109.1000	109.1000	109.1000	+4.753%	1	3	-82.951%
2025-07-28	104.1500	104.1500	104.1500	104.1500	-11.737%	1	3	-82.141%
2025-07-16	118.0000	118.0000	118.0000	118.0000	0.000%	2	2	-84.237%