Dark

COST20260918C970
COST Sep 18 2026 970.00 Call (COST260918C00970000)
option OPRA

EOD

Jul 23, 2026

15.55-6.607%(-1.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.4500	16.2500	14.7100	15.5500	-6.607%	7	253	0.000%
2026-07-22	17.6500	18.5700	16.0000	16.6500	-14.834%	21	249	-6.607%
2026-07-21	19.3500	19.5500	18.3500	19.5500	-11.136%	3	249	-20.460%
2026-07-20	25.5500	25.9000	22.0000	22.0000	-8.714%	3	249	-29.318%
2026-07-17	32.0500	35.1000	24.1000	24.1000	-5.564%	40	249	-35.477%
2026-07-16	22.5500	25.5200	20.6200	25.5200	+55.610%	26	262	-39.067%
2026-07-15	18.6500	18.9000	16.4000	16.4000	-16.539%	13	262	-5.183%
2026-07-14	19.3000	19.6500	19.3000	19.6500	+12.607%	2	268	-20.865%
2026-07-13	17.4500	17.4500	17.4500	17.4500	+3.869%	1	267	-10.888%
2026-07-10	15.8000	16.8000	15.8000	16.8000	-4.545%	3	266	-7.440%
2026-07-09	21.5500	21.5500	16.2000	17.6000	-48.956%	21	264	-11.648%
2026-07-08	33.0000	39.3500	33.0000	34.4800	+7.414%	30	267	-54.901%
2026-07-06	31.4800	32.1000	31.4800	32.1000	-1.534%	2	253	-51.558%
2026-07-02	28.2000	32.6000	28.2000	32.6000	+48.384%	24	253	-52.301%
2026-07-01	24.2500	24.2500	21.8000	21.9700	-18.599%	24	253	-29.222%
2026-06-30	28.0000	28.0000	26.9900	26.9900	-13.494%	6	269	-42.386%
2026-06-29	31.7000	31.8000	31.2000	31.2000	-11.489%	15	266	-50.160%
2026-06-26	36.7000	37.4500	35.2000	35.2500	+2.770%	22	273	-55.887%
2026-06-25	36.9000	36.9000	33.7000	34.3000	-19.672%	15	277	-54.665%
2026-06-24	41.8500	43.5000	41.5500	42.7000	+2.521%	52	275	-63.583%
2026-06-23	42.0000	42.0000	40.9000	41.6500	+16.341%	6	260	-62.665%
2026-06-22	35.0500	35.8000	34.5000	35.8000	-4.124%	10	259	-56.564%
2026-06-18	38.8400	40.0000	35.8600	37.3400	-15.136%	14	248	-58.356%
2026-06-17	52.3000	52.3000	42.7000	44.0000	-22.261%	12	248	-64.659%
2026-06-16	52.2500	61.0000	50.2000	56.6000	+2.536%	21	248	-72.527%
2026-06-15	53.1000	55.3500	53.1000	55.2000	+2.222%	22	248	-71.830%
2026-06-12	52.2500	55.0000	52.2500	54.0000	+0.186%	14	237	-71.204%
2026-06-11	59.6000	59.6000	53.9000	53.9000	-10.835%	8	242	-71.150%
2026-06-10	56.6500	60.4500	56.2100	60.4500	+17.379%	4	247	-74.276%
2026-06-09	51.9800	52.0000	51.5000	51.5000	-6.872%	7	245	-69.806%
2026-06-08	50.2700	57.6000	50.2700	55.3000	-0.540%	55	249	-71.881%
2026-06-05	65.0000	70.0000	55.6000	55.6000	+5.005%	9	233	-72.032%
2026-06-04	63.5000	65.0000	52.7500	52.9500	+8.061%	122	231	-70.633%
2026-06-03	50.8300	52.5800	48.7000	49.0000	+10.609%	28	131	-68.265%
2026-06-02	38.7000	44.8200	38.6000	44.3000	+10.254%	14	123	-64.898%
2026-06-01	41.0000	41.0000	37.8900	40.1800	-9.769%	11	122	-61.299%
2026-05-29	65.2500	65.2500	43.1500	44.5300	-37.764%	50	120	-65.080%
2026-05-28	80.4500	80.4500	71.5500	71.5500	-12.797%	20	107	-78.267%
2026-05-27	81.1000	82.0500	81.0500	82.0500	+1.925%	5	105	-81.048%
2026-05-26	80.0000	80.6000	80.0000	80.5000	-44.000%	3	103	-80.683%
2026-05-19	143.7500	143.7500	143.7500	143.7500	+26.932%	1	103	-89.183%
2026-05-15	112.9100	113.2500	112.9100	113.2500	+10.445%	2	102	-86.269%
2026-05-13	106.2000	106.2000	102.5400	102.5400	+7.058%	2	102	-84.835%
2026-05-12	84.8000	95.7800	84.8000	95.7800	+36.070%	54	134	-83.765%
2026-05-11	76.4000	76.4000	70.3900	70.3900	-18.483%	53	134	-77.909%
2026-05-08	86.6500	86.6500	83.7500	86.3500	+11.419%	3	81	-81.992%
2026-05-06	75.4100	77.5000	75.4100	77.5000	-16.935%	2	81	-79.935%
2026-05-04	93.3000	93.3000	93.3000	93.3000	-4.796%	1	81	-83.333%
2026-05-01	90.5000	98.0000	90.5000	98.0000	+11.364%	10	80	-84.133%
2026-04-30	87.0000	88.0000	87.0000	88.0000	+19.809%	21	80	-82.330%
2026-04-28	72.0000	73.4500	71.9600	73.4500	-10.043%	31	84	-78.829%
2026-04-27	84.3600	84.5000	81.6500	81.6500	+3.880%	15	58	-80.955%
2026-04-21	78.6000	78.6000	78.6000	78.6000	+9.167%	2	47	-80.216%
2026-04-15	67.0800	72.0000	65.0000	72.0000	+8.926%	7	47	-78.403%
2026-04-14	64.2500	66.1000	62.1000	66.1000	-32.688%	4	44	-76.475%
2026-04-08	98.2000	98.2000	98.2000	98.2000	+1.604%	5	41	-84.165%
2026-04-02	96.6500	96.6500	96.6500	96.6500	+7.305%	2	48	-83.911%
2026-04-01	90.0700	90.0700	90.0700	90.0700	-5.863%	2	48	-82.736%
2026-03-30	95.6800	95.6800	95.6800	95.6800	+19.825%	1	48	-83.748%
2026-03-26	80.0000	80.0000	79.8500	79.8500	+4.516%	2	49	-80.526%
2026-03-25	76.4000	76.4000	76.4000	76.4000	+6.303%	1	49	-79.647%
2026-03-23	74.0000	74.0000	71.8700	71.8700	-28.842%	9	48	-78.364%
2026-03-13	100.6500	101.0000	100.6500	101.0000	+2.413%	2	46	-84.604%
2026-03-09	98.8200	98.8200	98.6200	98.6200	+3.680%	10	47	-84.232%
2026-03-06	95.1200	95.1200	95.1200	95.1200	-10.978%	1	57	-83.652%
2026-03-04	106.9000	106.9000	106.8500	106.8500	-3.860%	2	57	-85.447%
2026-02-17	111.1400	111.1400	111.1400	111.1400	-3.817%	5	58	-86.009%
2026-02-13	115.7100	115.7100	115.5500	115.5500	+12.787%	2	60	-86.543%
2026-02-12	102.4500	102.4500	102.4500	102.4500	+4.541%	1	60	-84.822%
2026-02-05	102.2600	102.2600	98.0000	98.0000	-1.010%	2	60	-84.133%
2026-02-04	99.0000	99.0000	99.0000	99.0000	+56.770%	1	60	-84.293%
2026-01-30	63.8300	63.8300	63.1000	63.1500	-15.564%	5	61	-75.376%
2026-01-29	75.3000	75.4500	74.7900	74.7900	-14.963%	7	61	-79.208%
2026-01-26	88.1000	88.4000	87.9500	87.9500	-8.404%	12	62	-82.319%
2026-01-21	85.0000	96.0200	85.0000	96.0200	+13.499%	6	57	-83.805%
2026-01-20	81.7700	84.6000	81.2500	84.6000	+7.510%	6	58	-81.619%
2026-01-16	78.6900	78.6900	78.6900	78.6900	+8.538%	1	58	-80.239%
2026-01-14	72.5000	72.5000	72.5000	72.5000	+17.504%	7	58	-78.552%
2026-01-09	57.1100	61.7000	57.1100	61.7000	+1.480%	2	54	-74.797%
2026-01-08	50.0200	61.0000	50.0200	60.8000	+87.077%	7	53	-74.424%
2026-01-02	32.5000	32.5000	32.5000	32.5000	-4.130%	1	53	-52.154%
2025-12-31	33.9000	33.9000	33.9000	33.9000	-4.507%	1	53	-54.130%
2025-12-30	35.5000	35.5000	35.5000	35.5000	-1.635%	1	53	-56.197%
2025-12-29	36.1500	36.1500	36.0900	36.0900	+16.495%	21	54	-56.913%
2025-12-23	30.9800	30.9800	30.9800	30.9800	-6.405%	1	67	-49.806%
2025-12-19	33.1000	33.1000	33.1000	33.1000	-4.335%	1	67	-53.021%
2025-12-16	34.6000	34.6000	34.6000	34.6000	-10.130%	5	66	-55.058%
2025-12-15	38.5000	38.5000	38.5000	38.5000	-27.056%	1	63	-59.610%
2025-12-08	52.7800	52.7800	52.7800	52.7800	-5.750%	1	63	-70.538%
2025-12-04	56.0000	56.0000	56.0000	56.0000	-10.098%	1	63	-72.232%
2025-11-26	62.2900	62.2900	62.2900	62.2900	-6.190%	1	64	-75.036%
2025-11-18	66.8500	66.9000	66.3500	66.4000	-7.068%	7	64	-76.581%
2025-11-17	71.4500	71.5000	71.3500	71.4500	-4.733%	12	66	-78.237%
2025-11-13	75.0000	75.0000	75.0000	75.0000	+4.138%	1	67	-79.267%
2025-11-10	72.0200	72.0200	72.0200	72.0200	-11.578%	10	66	-78.409%
2025-11-04	81.4500	81.4500	81.4500	81.4500	+17.907%	1	66	-80.909%
2025-10-29	69.0000	69.0800	68.3500	69.0800	-22.910%	15	67	-77.490%
2025-10-22	91.0000	91.0000	89.6100	89.6100	+8.146%	3	68	-82.647%
2025-10-21	83.6400	83.6400	82.8600	82.8600	+5.152%	2	67	-81.233%
2025-10-16	78.7000	78.8000	78.7000	78.8000	-16.295%	2	67	-80.266%
2025-10-15	94.1400	94.1400	94.1400	94.1400	+13.696%	1	67	-83.482%
2025-10-10	82.8000	82.8000	82.8000	82.8000	-0.779%	1	66	-81.220%
2025-10-09	82.8000	83.4500	81.9600	83.4500	+19.986%	10	66	-81.366%
2025-10-03	70.0500	70.0500	69.5500	69.5500	-3.497%	3	57	-77.642%
2025-10-01	72.0700	72.0700	72.0700	72.0700	-3.027%	1	57	-78.424%
2025-09-30	74.2500	74.3200	74.2500	74.3200	+5.869%	2	57	-79.077%
2025-09-29	70.2000	70.2000	70.2000	70.2000	-9.757%	1	56	-77.849%
2025-09-26	74.9100	78.5000	74.9100	77.7900	-13.403%	14	55	-80.010%
2025-09-25	89.8300	89.8300	89.8300	89.8300	-3.512%	1	43	-82.690%
2025-09-24	95.5200	95.5200	93.1000	93.1000	+7.011%	12	44	-83.298%
2025-09-23	87.0000	87.0000	87.0000	87.0000	-10.309%	1	32	-82.126%
2025-09-19	97.0000	97.0000	97.0000	97.0000	-3.960%	1	31	-83.969%
2025-09-17	101.0000	101.0000	101.0000	101.0000	-1.559%	1	30	-84.604%
2025-09-11	101.3900	102.6000	101.3900	102.6000	-1.061%	2	31	-84.844%
2025-09-05	104.0000	104.0000	103.6500	103.7000	+5.816%	12	29	-85.005%
2025-08-27	98.0000	98.0000	98.0000	98.0000	+2.586%	1	19	-84.133%
2025-08-25	95.5300	95.5300	95.5300	95.5300	-25.367%	1	18	-83.722%
2025-08-20	128.0000	128.0000	128.0000	128.0000	+4.918%	2	18	-87.852%
2025-08-08	125.1500	125.1500	122.0000	122.0000	+6.933%	2	19	-87.254%
2025-08-06	114.0900	114.0900	114.0900	114.0900	+14.261%	2	19	-86.370%
2025-08-05	99.8500	99.8500	99.8500	99.8500	+3.183%	2	17	-84.427%
2025-07-29	96.7700	96.7700	96.7700	96.7700	-2.253%	2	19	-83.931%
2025-07-22	102.0000	102.0000	99.0000	99.0000	-5.507%	6	17	-84.293%
2025-07-18	104.7700	104.7700	104.7700	104.7700	-3.438%	1	12	-85.158%
2025-07-16	110.1500	110.1500	108.5000	108.5000	-9.091%	2	12	-85.668%
2025-07-15	120.0000	120.0000	119.3500	119.3500	-12.883%	7	11	-86.971%
2025-06-27	137.0000	137.0000	137.0000	137.0000	+3.008%	1	4	-88.650%
2025-06-26	133.0000	133.0000	133.0000	133.0000	-1.562%	1	3	-88.308%
2025-06-20	139.9000	139.9000	135.1100	135.1100	0.000%	6	2	-88.491%