Dark

COST20260918C990
COST Sep 18 2026 990.00 Call (COST260918C00990000)
option OPRA

EOD

Jul 23, 2026

11.85-2.066%(-0.25)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.5000	11.8500	10.4100	11.8500	-2.066%	53	216	0.000%
2026-07-22	13.0000	13.0000	11.5000	12.1000	-10.701%	4	171	-2.066%
2026-07-21	13.2300	13.8000	13.2300	13.5500	-21.992%	5	170	-12.546%
2026-07-17	25.0000	25.0000	17.3700	17.3700	-6.713%	55	168	-31.779%
2026-07-16	14.4500	18.6700	14.2000	18.6200	+67.748%	22	170	-36.359%
2026-07-15	12.6700	12.6700	11.1000	11.1000	-17.778%	13	177	+6.757%
2026-07-14	12.8300	13.5000	12.0100	13.5000	-1.099%	24	166	-12.222%
2026-07-13	13.5000	13.6500	13.5000	13.6500	+15.190%	3	165	-13.187%
2026-07-10	11.6000	11.8500	11.6000	11.8500	-5.200%	3	164	0.000%
2026-07-09	16.6000	16.6000	11.9600	12.5000	-50.040%	33	164	-5.200%
2026-07-08	29.6500	29.6800	25.0200	25.0200	+13.986%	5	151	-52.638%
2026-07-06	23.6800	23.6800	21.9500	21.9500	-10.445%	3	151	-46.014%
2026-07-02	22.3000	24.7500	21.7400	24.5100	+52.047%	10	156	-51.652%
2026-07-01	18.0600	18.0600	15.7600	16.1200	-21.519%	8	156	-26.489%
2026-06-30	23.0000	23.0000	20.5200	20.5400	-16.673%	4	155	-42.308%
2026-06-29	28.7600	28.7600	24.6000	24.6500	-15.000%	3	154	-51.927%
2026-06-26	29.0000	29.0000	29.0000	29.0000	+16.935%	14	155	-59.138%
2026-06-25	25.0000	25.0000	24.5000	24.8000	-21.094%	4	152	-52.218%
2026-06-23	34.2500	34.6500	31.4300	31.4300	+15.002%	4	152	-62.297%
2026-06-22	30.3000	30.3000	25.2000	27.3300	-3.291%	8	152	-56.641%
2026-06-18	30.4000	30.4000	28.1000	28.2600	-19.257%	13	135	-58.068%
2026-06-17	40.2000	40.2000	35.0000	35.0000	-23.077%	12	135	-66.143%
2026-06-16	49.4200	49.4200	45.5000	45.5000	+1.066%	20	135	-73.956%
2026-06-15	44.7800	45.0200	44.7000	45.0200	+2.903%	3	148	-73.678%
2026-06-12	43.7500	43.7500	43.7500	43.7500	-7.505%	2	146	-72.914%
2026-06-11	48.3500	48.6500	46.6000	47.3000	+7.868%	26	144	-74.947%
2026-06-10	43.8500	43.8500	43.8500	43.8500	-6.383%	2	150	-72.976%
2026-06-09	45.8000	46.8400	45.8000	46.8400	+2.495%	4	152	-74.701%
2026-06-08	45.7000	45.7000	45.7000	45.7000	-9.951%	4	152	-74.070%
2026-06-05	52.5000	58.1500	50.7500	50.7500	+17.886%	57	152	-76.650%
2026-06-04	47.4000	47.4000	43.0000	43.0500	+9.542%	7	161	-72.474%
2026-06-03	41.4900	41.4900	39.3000	39.3000	+5.588%	3	163	-69.847%
2026-06-02	33.6000	37.2200	32.9500	37.2200	+15.411%	4	164	-68.162%
2026-06-01	34.8700	34.8700	29.7600	32.2500	-19.476%	33	165	-63.256%
2026-05-29	58.5500	58.5500	34.6000	40.0500	-37.422%	45	143	-70.412%
2026-05-28	62.0000	64.0000	62.0000	64.0000	-4.762%	15	116	-81.484%
2026-05-27	72.0200	72.5500	67.2000	67.2000	-2.112%	6	107	-82.366%
2026-05-26	66.7600	68.7500	64.0000	68.6500	-17.981%	39	106	-82.739%
2026-05-22	85.4000	85.4000	83.7000	83.7000	-16.258%	4	100	-85.842%
2026-05-21	108.0000	108.0000	99.9500	99.9500	-25.254%	2	99	-88.144%
2026-05-19	133.7200	133.7200	133.7200	133.7200	+13.322%	1	99	-91.138%
2026-05-18	118.0000	118.0000	118.0000	118.0000	+22.917%	3	99	-89.958%
2026-05-15	102.5000	102.5000	95.0000	96.0000	+2.019%	3	99	-87.656%
2026-05-13	94.1000	94.1000	94.1000	94.1000	+26.089%	1	101	-87.407%
2026-05-12	68.5000	74.6300	68.5000	74.6300	+20.371%	4	104	-84.122%
2026-05-11	64.2100	64.2100	62.0000	62.0000	-9.091%	4	104	-80.887%
2026-05-07	63.2000	68.5000	62.0000	68.2000	+4.122%	8	101	-82.625%
2026-05-06	69.2500	69.2500	63.9100	65.5000	-17.620%	70	101	-81.908%
2026-05-05	79.5100	79.5100	79.5100	79.5100	+5.381%	1	104	-85.096%
2026-05-04	75.4500	75.4500	75.4500	75.4500	-8.634%	2	103	-84.294%
2026-05-01	82.5800	82.5800	82.5800	82.5800	+30.768%	1	105	-85.650%
2026-04-29	62.0000	63.1500	62.0000	63.1500	-7.445%	2	105	-81.235%
2026-04-28	68.2300	68.2300	68.2300	68.2300	-2.319%	5	106	-82.632%
2026-04-27	70.3000	70.5500	69.8500	69.8500	-10.449%	14	104	-83.035%
2026-04-23	78.0000	78.0000	78.0000	78.0000	+8.650%	1	110	-84.808%
2026-04-22	74.3000	74.3000	71.7900	71.7900	+5.574%	2	110	-83.494%
2026-04-21	68.0000	68.0000	68.0000	68.0000	+3.817%	2	113	-82.574%
2026-04-20	74.5000	74.5000	65.5000	65.5000	-3.676%	3	113	-81.908%
2026-04-17	68.0000	68.0000	68.0000	68.0000	+8.974%	1	113	-82.574%
2026-04-16	64.0000	64.0000	62.4000	62.4000	+11.131%	2	113	-81.010%
2026-04-14	54.0000	56.1500	54.0000	56.1500	-7.951%	31	114	-78.896%
2026-04-13	71.2500	71.2500	61.0000	61.0000	-18.373%	5	101	-80.574%
2026-04-10	74.7300	74.7300	74.7300	74.7300	-18.203%	1	98	-84.143%
2026-04-08	91.3600	91.3600	91.3600	91.3600	+18.112%	1	98	-87.029%
2026-03-31	77.9500	77.9500	76.8000	77.3500	+7.356%	4	98	-84.680%
2026-03-27	72.7000	73.0000	72.0500	72.0500	+1.837%	5	102	-83.553%
2026-03-26	70.7500	70.7500	70.7500	70.7500	+7.360%	1	103	-83.251%
2026-03-25	65.9000	65.9000	65.9000	65.9000	-2.802%	1	102	-82.018%
2026-03-24	68.4900	68.4900	67.8000	67.8000	+7.058%	2	102	-82.522%
2026-03-23	63.3300	63.3300	63.3300	63.3300	-9.529%	1	103	-81.288%
2026-03-20	70.0000	70.0000	70.0000	70.0000	+5.342%	1	103	-83.071%
2026-03-19	70.7700	70.7700	66.4500	66.4500	-15.907%	2	104	-82.167%
2026-03-17	79.0200	79.0200	79.0200	79.0200	-4.967%	1	105	-85.004%
2026-03-16	83.1500	83.1500	83.1500	83.1500	-6.678%	1	105	-85.749%
2026-03-13	88.7500	89.1000	88.7500	89.1000	+12.971%	2	105	-86.700%
2026-03-11	79.8800	79.8800	78.8700	78.8700	+3.504%	3	105	-84.975%
2026-03-05	76.5000	76.5000	76.2000	76.2000	-11.958%	2	103	-84.449%
2026-02-27	86.5500	86.5500	86.5500	86.5500	+7.449%	1	102	-86.308%
2026-02-23	78.0000	80.5500	78.0000	80.5500	+3.005%	52	102	-85.289%
2026-02-20	78.2500	78.7500	78.1000	78.2000	+6.395%	6	56	-84.847%
2026-02-11	73.5000	73.5000	73.5000	73.5000	-15.078%	1	53	-83.878%
2026-02-10	86.5500	86.5500	86.5500	86.5500	-6.735%	2	53	-86.308%
2026-02-09	92.7000	92.8000	92.7000	92.8000	+5.096%	2	51	-87.231%
2026-02-06	88.3000	88.3000	88.3000	88.3000	+2.794%	1	52	-86.580%
2026-02-05	85.9000	85.9000	85.9000	85.9000	+6.907%	1	53	-86.205%
2026-02-03	77.7700	83.3000	77.7700	80.3500	+27.439%	13	53	-85.252%
2026-02-02	61.9000	63.0500	61.9000	63.0500	-9.476%	2	47	-81.205%
2026-01-27	71.3700	71.3700	67.7500	69.6500	-14.012%	4	48	-82.986%
2026-01-26	80.0300	81.0000	79.9600	81.0000	+1.313%	3	49	-85.370%
2026-01-23	79.9500	79.9500	79.9500	79.9500	-5.306%	1	50	-85.178%
2026-01-21	76.6400	84.4300	76.6200	84.4300	+14.559%	3	49	-85.965%
2026-01-20	71.4500	73.7500	71.4500	73.7000	+8.943%	4	47	-83.921%
2026-01-16	67.4000	67.6500	67.4000	67.6500	+0.341%	3	49	-82.483%
2026-01-15	67.4200	67.4200	67.4200	67.4200	+14.271%	1	49	-82.424%
2026-01-12	59.0000	59.0000	59.0000	59.0000	+10.075%	1	49	-79.915%
2026-01-09	52.2000	55.0000	52.2000	53.6000	+103.030%	4	50	-77.892%
2026-01-02	26.1500	26.4000	26.1500	26.4000	-19.266%	2	48	-55.114%
2025-12-24	32.5500	32.7000	32.5500	32.7000	+3.810%	2	47	-63.761%
2025-12-15	32.0000	32.0000	31.5000	31.5000	-31.102%	2	47	-62.381%
2025-12-08	45.3500	45.7200	45.3500	45.7200	-14.542%	2	46	-74.081%
2025-12-05	53.5000	53.5000	53.5000	53.5000	-10.460%	2	45	-77.850%
2025-12-03	59.7500	59.7500	59.7500	59.7500	+15.795%	1	43	-80.167%
2025-11-19	51.6000	51.6000	51.6000	51.6000	-17.506%	6	42	-77.035%
2025-11-17	63.2000	63.2000	62.5500	62.5500	-5.798%	3	37	-81.055%
2025-11-13	66.4000	66.4000	66.4000	66.4000	-13.485%	1	36	-82.154%
2025-11-05	76.5500	76.7500	75.9500	76.7500	+3.089%	4	36	-84.560%
2025-11-04	74.4500	74.4500	74.4500	74.4500	+16.968%	2	33	-84.083%
2025-10-29	63.6500	63.6500	63.6500	63.6500	-18.689%	1	33	-81.383%
2025-10-22	78.2600	78.2800	78.2600	78.2800	+10.207%	10	33	-84.862%
2025-10-16	71.0300	71.0300	71.0300	71.0300	-7.029%	1	33	-83.317%
2025-10-14	76.4000	76.4000	76.4000	76.4000	+2.757%	2	33	-84.490%
2025-10-09	74.3500	74.3500	74.3500	74.3500	+20.113%	1	33	-84.062%
2025-10-08	61.9000	61.9000	61.9000	61.9000	+2.213%	1	32	-80.856%
2025-10-07	63.4300	63.4300	60.5600	60.5600	-4.675%	2	30	-80.433%
2025-09-29	63.0000	63.5300	63.0000	63.5300	-25.259%	5	30	-81.347%
2025-09-24	85.0000	85.0000	85.0000	85.0000	+4.294%	2	30	-86.059%
2025-09-22	81.5000	81.5000	81.5000	81.5000	-11.461%	7	30	-85.460%
2025-09-11	91.8000	92.0500	91.8000	92.0500	+2.449%	2	31	-87.127%
2025-09-10	89.8500	89.8500	89.8500	89.8500	+7.041%	1	31	-86.811%
2025-08-29	83.9600	83.9600	83.9400	83.9400	-27.750%	10	21	-85.883%
2025-08-20	116.1800	116.1800	116.1800	116.1800	+14.576%	1	21	-89.800%
2025-08-15	101.4000	101.4000	101.4000	101.4000	-9.472%	1	21	-88.314%
2025-08-13	112.0100	112.0100	112.0100	112.0100	-2.769%	2	22	-89.421%
2025-08-12	115.2000	115.2000	115.2000	115.2000	+4.775%	1	20	-89.714%
2025-08-08	110.4200	110.4200	109.9500	109.9500	+5.976%	2	19	-89.222%
2025-08-06	102.4800	103.7500	102.4800	103.7500	+10.173%	2	18	-88.578%
2025-08-04	94.1700	94.1700	94.1700	94.1700	+10.399%	1	17	-87.416%
2025-07-24	89.0000	89.0000	85.3000	85.3000	-9.688%	2	16	-86.108%
2025-07-22	95.9100	95.9100	94.4500	94.4500	-13.784%	2	14	-87.454%
2025-07-15	111.0800	111.0800	109.5500	109.5500	-8.708%	2	13	-89.183%
2025-07-03	120.0000	120.0000	120.0000	120.0000	-0.851%	1	12	-90.125%
2025-06-30	121.0300	121.0300	121.0300	121.0300	-3.975%	10	12	-90.209%
2025-06-27	128.0000	128.0000	126.0400	126.0400	+2.015%	10	16	-90.598%
2025-06-26	123.5500	123.5500	123.5500	123.5500	-3.098%	1	6	-90.409%
2025-06-25	127.5000	127.5000	127.5000	127.5000	-3.042%	1	5	-90.706%
2025-06-24	131.5000	131.5000	131.5000	131.5000	-1.866%	1	4	-90.989%
2025-06-23	134.0000	134.0000	134.0000	134.0000	-5.501%	1	3	-91.157%
2025-06-12	142.0000	142.0000	141.8000	141.8000	0.000%	2	2	-91.643%