Dark

COST20260918C980
COST Sep 18 2026 980.00 Call (COST260918C00980000)
option OPRA

EOD

Jul 23, 2026

13.75-5.822%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.0000	13.7500	12.9500	13.7500	-5.822%	4	146	0.000%
2026-07-22	16.8800	16.8800	13.1000	14.6000	-10.976%	15	148	-5.822%
2026-07-21	17.2400	17.2400	15.6200	16.4000	-10.966%	12	139	-16.159%
2026-07-20	21.0000	21.0000	18.4200	18.4200	-4.658%	2	138	-25.353%
2026-07-17	29.3700	29.3700	19.3200	19.3200	-14.133%	10	138	-28.830%
2026-07-16	17.0500	22.5000	16.9500	22.5000	+60.714%	15	142	-38.889%
2026-07-15	14.9700	15.8000	14.0000	14.0000	-8.197%	5	150	-1.786%
2026-07-14	16.4500	17.0500	15.2500	15.2500	-16.024%	5	152	-9.836%
2026-07-13	15.7500	18.2200	15.7500	18.1600	+30.836%	7	153	-24.284%
2026-07-10	13.5500	14.2500	13.5000	13.8800	-5.450%	10	149	-0.937%
2026-07-09	21.4900	21.4900	14.1500	14.6800	-56.760%	28	149	-6.335%
2026-07-08	33.9500	33.9500	33.9500	33.9500	+23.905%	1	143	-59.499%
2026-07-07	35.0000	35.1500	27.4000	27.4000	+5.385%	10	143	-49.818%
2026-07-06	26.5000	26.6000	25.7400	26.0000	-7.703%	7	139	-47.115%
2026-07-02	20.1300	28.2000	20.1300	28.1700	+29.398%	49	143	-51.189%
2026-07-01	19.9900	21.8100	19.1800	21.7700	-5.961%	44	143	-36.840%
2026-06-30	24.3500	24.3500	22.0000	23.1500	-17.321%	7	118	-40.605%
2026-06-29	33.0400	34.5000	26.5000	28.0000	-1.789%	7	115	-50.893%
2026-06-25	32.6000	32.6000	28.5100	28.5100	-24.815%	7	114	-51.771%
2026-06-24	38.6500	38.6500	35.7000	37.9200	+3.324%	6	118	-63.739%
2026-06-23	36.5200	38.1000	34.2500	36.7000	+17.704%	10	117	-62.534%
2026-06-22	30.2500	31.1800	30.1500	31.1800	-5.343%	13	112	-55.901%
2026-06-18	36.4000	36.4000	32.4000	32.9400	-15.256%	22	101	-58.257%
2026-06-17	43.2300	43.2300	38.8700	38.8700	-23.784%	5	101	-64.626%
2026-06-16	49.0900	55.0700	49.0900	51.0000	+3.030%	21	101	-73.039%
2026-06-15	47.3500	50.7000	47.0000	49.5000	-1.198%	11	108	-72.222%
2026-06-12	47.2700	50.1000	47.2000	50.1000	+1.726%	17	109	-72.555%
2026-06-11	53.0000	53.7500	49.2500	49.2500	-5.832%	37	114	-72.081%
2026-06-10	52.3000	52.3000	52.3000	52.3000	+9.759%	2	129	-73.709%
2026-06-09	47.5000	47.8000	47.5000	47.6500	-5.830%	4	129	-71.144%
2026-06-08	51.4800	51.4800	50.3000	50.6000	-5.685%	5	131	-72.826%
2026-06-05	61.0000	61.5000	53.6500	53.6500	+12.829%	13	134	-74.371%
2026-06-04	58.0000	59.2500	46.5000	47.5500	+9.587%	32	130	-71.083%
2026-06-03	41.0000	46.4200	41.0000	43.3900	+6.062%	10	130	-68.311%
2026-06-02	40.9100	40.9100	40.9100	40.9100	+12.082%	4	128	-66.390%
2026-06-01	39.5400	39.5400	34.4000	36.5000	-19.780%	12	132	-62.329%
2026-05-29	42.5200	45.5000	38.4500	45.5000	-32.241%	28	125	-69.780%
2026-05-28	74.4500	74.4500	67.1000	67.1500	-8.739%	33	122	-79.523%
2026-05-27	73.5800	73.5800	73.5800	73.5800	-1.102%	1	106	-81.313%
2026-05-26	70.8500	74.5500	70.8500	74.4000	-44.215%	54	105	-81.519%
2026-05-20	133.3700	133.3700	133.3700	133.3700	-6.473%	10	99	-89.690%
2026-05-19	142.5000	142.6000	141.0400	142.6000	+10.585%	3	111	-90.358%
2026-05-18	119.5000	128.9500	115.3500	128.9500	+23.990%	16	111	-89.337%
2026-05-15	112.5000	112.5000	103.4200	104.0000	+7.349%	12	111	-86.779%
2026-05-14	96.8800	96.8800	96.8800	96.8800	+6.731%	2	121	-85.807%
2026-05-13	101.0000	101.0000	89.5000	90.7700	+6.788%	7	122	-84.852%
2026-05-12	78.1000	86.2100	78.1000	85.0000	+29.870%	5	122	-83.824%
2026-05-11	66.4500	66.4500	63.4500	65.4500	-17.517%	7	122	-78.992%
2026-05-08	79.3500	79.3500	79.3500	79.3500	+13.115%	1	115	-82.672%
2026-05-06	78.0000	78.0000	69.5000	70.1500	-17.471%	7	116	-80.399%
2026-05-04	85.0000	85.0000	85.0000	85.0000	-7.929%	2	116	-83.824%
2026-05-01	92.3200	92.3200	92.3200	92.3200	+10.988%	2	120	-85.106%
2026-04-30	80.5000	83.1800	80.5000	83.1800	+5.962%	4	120	-83.470%
2026-04-22	79.5000	79.5000	78.5000	78.5000	+7.534%	10	119	-82.484%
2026-04-17	69.3800	73.0000	65.4400	73.0000	+2.947%	56	129	-81.164%
2026-04-16	70.9100	70.9100	70.9100	70.9100	+5.521%	1	140	-80.609%
2026-04-15	66.2200	67.2000	66.2200	67.2000	+14.558%	7	141	-79.539%
2026-04-14	59.4100	59.4100	58.6600	58.6600	-12.448%	26	139	-76.560%
2026-04-13	69.1000	69.1000	67.0000	67.0000	-16.072%	17	113	-79.478%
2026-04-10	79.8300	79.8300	79.8300	79.8300	-20.960%	1	112	-82.776%
2026-04-09	101.0200	101.0200	101.0000	101.0000	+3.899%	4	112	-86.386%
2026-04-08	97.2100	97.2100	97.2100	97.2100	+4.392%	5	112	-85.855%
2026-04-02	93.1200	93.1200	93.1200	93.1200	+13.839%	5	112	-85.234%
2026-03-31	81.8000	81.8000	81.8000	81.8000	+5.440%	2	112	-83.191%
2026-03-27	76.8500	77.5800	76.6900	77.5800	+1.279%	17	110	-82.276%
2026-03-26	75.3500	76.6000	75.3500	76.6000	+7.736%	5	117	-82.050%
2026-03-25	71.1000	71.1000	71.1000	71.1000	-3.094%	1	116	-80.661%
2026-03-24	74.3500	74.3500	73.3700	73.3700	+1.536%	3	116	-81.259%
2026-03-20	72.2600	72.2600	72.2600	72.2600	-18.955%	2	113	-80.971%
2026-03-16	92.7000	92.7000	86.1500	89.1600	+4.098%	23	111	-84.578%
2026-03-11	85.6500	85.6500	85.6500	85.6500	-6.055%	5	98	-83.946%
2026-03-10	91.1700	91.1700	91.1700	91.1700	+1.120%	1	95	-84.918%
2026-03-06	88.9400	90.9900	88.9400	90.1600	+9.804%	3	96	-84.749%
2026-03-05	82.0700	82.1100	82.0700	82.1100	-4.278%	24	96	-83.254%
2026-02-26	85.7800	85.7800	85.7800	85.7800	+1.719%	1	118	-83.971%
2026-02-20	82.0000	84.3300	81.8500	84.3300	-13.817%	5	119	-83.695%
2026-02-19	92.2500	97.8500	92.2500	97.8500	-5.065%	2	117	-85.948%
2026-02-18	103.0700	103.0700	103.0700	103.0700	-3.311%	3	118	-86.660%
2026-02-17	110.1000	110.1000	106.6000	106.6000	+1.475%	2	118	-87.101%
2026-02-13	105.4800	105.4800	105.0500	105.0500	+16.077%	2	117	-86.911%
2026-02-12	90.5000	90.5000	90.5000	90.5000	+5.972%	1	117	-84.807%
2026-02-11	85.4000	85.4000	85.4000	85.4000	+6.021%	1	116	-83.899%
2026-02-10	88.9500	90.8000	80.5500	80.5500	-15.831%	7	117	-82.930%
2026-02-09	97.3800	97.3800	95.6900	95.7000	+3.717%	6	116	-85.632%
2026-02-05	92.8000	92.8000	92.2700	92.2700	+3.616%	6	110	-85.098%
2026-02-03	89.4500	89.4500	89.0500	89.0500	+58.311%	2	111	-84.559%
2026-01-30	57.6500	57.6500	56.2500	56.2500	-17.655%	2	111	-75.556%
2026-01-29	68.6000	68.6000	68.3100	68.3100	-5.125%	2	112	-79.871%
2026-01-28	72.0600	73.3000	71.8000	72.0000	-1.235%	9	112	-80.903%
2026-01-27	72.9000	72.9000	72.9000	72.9000	-14.336%	2	114	-81.139%
2026-01-23	85.1500	85.1500	85.1000	85.1000	+5.622%	2	114	-83.843%
2026-01-22	80.9000	81.0500	80.5700	80.5700	-8.599%	7	114	-82.934%
2026-01-21	88.8500	88.8500	88.1500	88.1500	+11.512%	2	114	-84.402%
2026-01-20	76.7200	79.1500	75.8000	79.0500	+9.715%	14	115	-82.606%
2026-01-16	71.8500	72.0500	71.3000	72.0500	+1.123%	5	116	-80.916%
2026-01-15	71.8500	71.8500	71.2500	71.2500	+13.964%	3	116	-80.702%
2026-01-13	63.6600	63.6600	62.5200	62.5200	-2.964%	5	115	-78.007%
2026-01-12	58.7500	64.4300	58.5000	64.4300	+11.471%	15	114	-78.659%
2026-01-09	53.0000	57.8000	52.4000	57.8000	+9.366%	182	116	-76.211%
2026-01-08	57.8500	57.8500	52.8500	52.8500	+68.045%	23	140	-73.983%
2025-12-30	31.5500	31.5500	31.4500	31.4500	-4.116%	2	135	-56.280%
2025-12-29	32.8000	32.8000	32.8000	32.8000	-3.529%	1	136	-58.079%
2025-12-16	34.0000	34.0000	34.0000	34.0000	-21.839%	1	137	-59.559%
2025-12-10	43.6500	43.6500	43.5000	43.5000	-16.746%	2	138	-68.391%
2025-11-24	52.3500	52.3500	52.2500	52.2500	-23.331%	2	138	-73.684%
2025-11-18	68.1500	68.1500	68.1500	68.1500	+1.414%	8	138	-79.824%
2025-11-17	67.3000	67.3000	67.2000	67.2000	-4.681%	12	132	-79.539%
2025-11-13	70.5000	70.5000	70.5000	70.5000	+4.755%	1	137	-80.496%
2025-11-12	67.3000	67.3000	67.3000	67.3000	-8.498%	1	136	-79.569%
2025-11-07	73.5500	73.5500	73.5500	73.5500	+9.776%	1	136	-81.305%
2025-11-06	67.0000	67.0000	67.0000	67.0000	-17.690%	1	136	-79.478%
2025-11-05	80.8000	81.4000	80.8000	81.4000	+10.824%	2	136	-83.108%
2025-11-03	68.1000	73.4500	68.1000	73.4500	+13.788%	6	139	-81.280%
2025-10-29	67.2000	67.2000	64.5500	64.5500	-13.933%	7	139	-78.699%
2025-10-24	75.0000	75.0000	75.0000	75.0000	-6.542%	1	140	-81.667%
2025-10-23	79.9500	80.2500	79.9500	80.2500	+1.853%	2	140	-82.866%
2025-10-10	78.7900	78.7900	78.7900	78.7900	-1.709%	1	140	-82.549%
2025-10-09	77.2500	80.1600	77.2500	80.1600	+19.020%	3	141	-82.847%
2025-10-07	67.3500	67.3500	67.3500	67.3500	-0.839%	1	140	-79.584%
2025-10-02	66.5000	67.9200	66.5000	67.9200	-2.944%	302	140	-79.756%
2025-10-01	68.5000	69.9800	68.5000	69.9800	-4.568%	3	314	-80.352%
2025-09-30	73.3300	73.3300	73.3300	73.3300	+12.125%	1	312	-81.249%
2025-09-29	65.7000	65.7000	65.4000	65.4000	-6.571%	3	313	-78.976%
2025-09-26	72.4500	72.4500	70.0000	70.0000	-20.599%	4	313	-80.357%
2025-09-24	88.1600	88.1600	88.1600	88.1600	-3.227%	2	314	-84.403%
2025-09-16	91.1000	91.1000	91.1000	91.1000	-6.131%	1	312	-84.907%
2025-09-11	97.0500	97.0500	97.0500	97.0500	-8.487%	1	313	-85.832%
2025-09-09	105.8000	106.0500	105.8000	106.0500	+22.957%	2	313	-87.034%
2025-09-02	86.2500	86.2500	86.2500	86.2500	-9.115%	2	314	-84.058%
2025-08-27	94.9000	94.9000	94.9000	94.9000	+6.629%	1	314	-85.511%
2025-08-25	89.0000	89.0000	89.0000	89.0000	-16.495%	1	313	-84.551%
2025-08-21	106.5800	106.5800	106.5800	106.5800	-12.568%	1	312	-87.099%
2025-08-20	121.9000	121.9000	121.9000	121.9000	+9.820%	1	313	-88.720%
2025-08-19	111.0000	111.0000	111.0000	111.0000	-0.243%	1	314	-87.613%
2025-08-18	111.2700	111.2700	111.2700	111.2700	-3.912%	1	315	-87.643%
2025-08-13	116.5000	116.9000	115.7500	115.8000	-4.392%	10	316	-88.126%
2025-08-12	119.0000	121.1200	119.0000	121.1200	+4.549%	4	315	-88.648%
2025-08-08	115.8500	115.8500	115.8500	115.8500	+2.522%	1	313	-88.131%
2025-08-07	116.1700	116.1700	113.0000	113.0000	+22.586%	305	314	-87.832%
2025-07-31	92.1800	92.1800	92.1800	92.1800	-19.176%	1	10	-85.084%
2025-07-15	114.0000	114.0500	114.0000	114.0500	-4.079%	2	10	-87.944%
2025-07-14	118.9000	118.9000	118.9000	118.9000	+2.810%	1	8	-88.436%
2025-07-11	115.9000	115.9000	115.6500	115.6500	-1.069%	2	8	-88.111%
2025-07-10	116.9000	116.9000	116.9000	116.9000	-4.180%	1	8	-88.238%
2025-07-09	116.9500	122.0000	116.9500	122.0000	-4.276%	2	7	-88.730%
2025-07-08	130.5500	130.9000	127.4500	127.4500	-2.240%	7	8	-89.211%
2025-07-07	130.3700	130.3700	130.3700	130.3700	+5.734%	2	9	-89.453%
2025-07-02	123.3000	123.3000	123.3000	123.3000	-4.069%	2	11	-88.848%
2025-06-26	128.5300	128.5300	128.5300	128.5300	-3.910%	1	10	-89.302%
2025-06-25	135.7000	135.7000	133.7600	133.7600	+1.912%	4	10	-89.720%
2025-06-20	131.6400	131.6400	131.2500	131.2500	+1.211%	12	7	-89.524%
2025-06-18	129.6800	129.6800	129.6800	129.6800	0.000%	1	0	-89.397%