Dark

COST20261016C1000
COST Oct 16 2026 1000.00 Call (COST261016C01000000)
option OPRA

EOD

Sep 10, 2026

3.55-8.974%(-0.35)855

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3000	5.0000	3.4000	3.5500	-8.974%	855	1,703	0.000%
2026-09-09	4.8000	4.8000	3.7800	3.9000	-25.000%	125	950	-8.974%
2026-09-08	5.0900	5.6500	4.8000	5.2000	-9.565%	75	898	-31.731%
2026-09-04	7.2300	7.3000	5.5200	5.7500	-22.297%	205	841	-38.261%
2026-09-03	8.5000	8.6900	6.9000	7.4000	-17.778%	245	841	-52.027%
2026-09-02	12.1100	12.1100	7.5000	9.0000	-23.077%	171	747	-60.556%
2026-09-01	12.5000	14.1000	11.6000	11.7000	-6.400%	21	720	-69.658%
2026-08-31	12.9700	13.1500	11.4200	12.5000	-3.176%	87	718	-71.600%
2026-08-28	12.6500	15.3000	12.4000	12.9100	+12.261%	127	694	-72.502%
2026-08-27	15.0000	15.0000	11.0000	11.5000	-38.667%	153	678	-69.130%
2026-08-26	17.1700	18.7500	17.1700	18.7500	-7.407%	6	605	-81.067%
2026-08-25	22.9000	22.9000	19.8500	20.2500	-17.549%	18	605	-82.469%
2026-08-24	20.1500	24.8000	18.0000	24.5600	+50.675%	61	598	-85.546%
2026-08-21	14.0000	17.5000	13.5000	16.3000	+25.385%	41	582	-78.221%
2026-08-20	12.4500	15.1500	12.0000	13.0000	-40.503%	123	572	-72.692%
2026-08-19	24.8000	29.0000	21.8500	21.8500	-6.062%	31	512	-83.753%
2026-08-18	22.2500	27.0000	21.6000	23.2600	+23.395%	203	513	-84.738%
2026-08-17	20.7000	20.7000	18.5500	18.8500	-19.958%	99	434	-81.167%
2026-08-14	24.0400	24.0400	23.4500	23.5500	-2.967%	7	373	-84.926%
2026-08-13	20.5500	24.2700	20.5500	24.2700	+18.390%	15	369	-85.373%
2026-08-12	18.5000	20.5000	18.5000	20.5000	+7.330%	3	367	-82.683%
2026-08-11	21.5000	21.5000	18.0000	19.1000	-11.163%	19	365	-81.414%
2026-08-10	20.0000	22.1400	19.9000	21.5000	+2.381%	18	362	-83.488%
2026-08-07	22.6000	22.9500	21.0000	21.0000	-8.616%	85	356	-83.095%
2026-08-06	28.2800	30.2500	22.9800	22.9800	+8.090%	24	324	-84.552%
2026-08-05	23.0000	23.3700	20.3000	21.2600	-15.299%	22	319	-83.302%
2026-08-04	23.5000	25.2000	22.5000	25.1000	-9.255%	27	306	-85.857%
2026-08-03	31.2500	31.2500	26.3900	27.6600	+0.582%	31	299	-87.166%
2026-07-31	26.3200	27.5000	26.3200	27.5000	+5.973%	4	279	-87.091%
2026-07-30	26.0000	27.2900	25.9500	25.9500	-28.904%	8	278	-86.320%
2026-07-29	36.2500	38.4800	35.4000	36.5000	+4.286%	18	274	-90.274%
2026-07-28	33.1500	42.0500	33.1500	35.0000	+27.042%	25	270	-89.857%
2026-07-27	24.0000	27.5500	24.0000	27.5500	+31.190%	8	270	-87.114%
2026-07-24	21.0000	21.4600	20.2500	21.0000	+18.310%	26	270	-83.095%
2026-07-23	17.9100	18.2000	17.3000	17.7500	-4.209%	10	265	-80.000%
2026-07-22	19.7900	20.6500	18.5000	18.5300	-9.610%	20	266	-80.842%
2026-07-21	20.9000	21.2000	20.3400	20.5000	-14.010%	10	268	-82.683%
2026-07-20	25.5000	27.0000	22.8800	23.8400	-6.911%	65	267	-85.109%
2026-07-17	31.4800	34.4500	24.7200	25.6100	-3.358%	20	251	-86.138%
2026-07-16	20.3800	26.5000	20.3800	26.5000	+55.882%	187	244	-86.604%
2026-07-15	19.5000	20.5000	17.0000	17.0000	-10.526%	56	162	-79.118%
2026-07-14	20.1200	20.7700	19.0000	19.0000	-15.556%	62	159	-81.316%
2026-07-13	19.7600	22.5000	19.7500	22.5000	+23.626%	14	103	-84.222%
2026-07-10	18.6600	18.6600	17.7000	18.2000	-1.622%	33	104	-80.495%
2026-07-09	20.9000	20.9000	17.5000	18.5000	-48.324%	44	94	-80.811%
2026-07-08	32.6500	35.8000	32.6500	35.8000	+24.478%	3	85	-90.084%
2026-07-07	28.7600	28.7600	28.7600	28.7600	-3.263%	1	84	-87.656%
2026-07-06	29.0000	29.7300	29.0000	29.7300	-4.097%	5	84	-88.059%
2026-07-02	21.1600	31.0000	21.1600	31.0000	+27.049%	8	80	-88.548%
2026-07-01	25.1000	25.1000	24.4000	24.4000	-11.208%	6	80	-85.451%
2026-06-30	29.6000	29.6000	26.9500	27.4800	-9.902%	8	80	-87.082%
2026-06-29	30.4500	30.5000	30.4500	30.5000	-7.097%	2	82	-88.361%
2026-06-25	31.3300	32.8300	31.3300	32.8300	-15.517%	2	82	-89.187%
2026-06-24	38.5000	38.8600	37.2500	38.8600	-4.521%	6	81	-90.865%
2026-06-23	40.0000	40.7000	37.1500	40.7000	+25.000%	5	83	-91.278%
2026-06-22	32.8900	33.5100	32.5600	32.5600	-5.073%	13	81	-89.097%
2026-06-18	36.1400	36.2000	34.3000	34.3000	-28.956%	5	81	-89.650%
2026-06-17	48.2800	48.2800	48.2800	48.2800	-10.593%	4	81	-92.647%
2026-06-16	54.0000	54.0000	54.0000	54.0000	+11.570%	1	81	-93.426%
2026-06-15	48.4000	48.4000	48.4000	48.4000	-10.931%	2	82	-92.665%
2026-06-11	53.4000	54.3400	53.4000	54.3400	+11.079%	2	82	-93.467%
2026-06-10	48.9200	48.9200	48.9200	48.9200	0.000%	2	81	-92.743%
2026-06-09	48.9200	48.9200	48.9200	48.9200	-6.013%	1	81	-92.743%
2026-06-08	53.0000	53.0000	51.6500	52.0500	-7.054%	4	80	-93.180%
2026-06-05	57.9200	61.5000	56.0000	56.0000	+17.524%	5	77	-93.661%
2026-06-04	58.5000	60.0000	47.6500	47.6500	+4.725%	10	78	-92.550%
2026-06-03	46.0000	46.0000	44.5200	45.5000	+14.465%	5	80	-92.198%
2026-06-02	39.7500	39.7500	39.7500	39.7500	+0.991%	1	77	-91.069%
2026-06-01	40.0000	40.0000	36.0000	39.3600	-14.546%	26	76	-90.981%
2026-05-29	49.0000	49.0000	40.0000	46.0600	-30.945%	18	63	-92.293%
2026-05-28	71.1000	71.1000	66.1500	66.7000	-8.063%	13	54	-94.678%
2026-05-27	77.0000	77.0000	72.5500	72.5500	+0.834%	5	61	-95.107%
2026-05-26	68.4800	71.9500	68.4800	71.9500	-41.632%	9	62	-95.066%
2026-05-20	124.4300	126.5000	123.2700	123.2700	+29.758%	19	56	-97.120%
2026-05-15	95.0000	95.0000	95.0000	95.0000	+2.592%	3	54	-96.263%
2026-05-14	92.6000	92.6000	92.6000	92.6000	+2.129%	1	54	-96.166%
2026-05-13	86.1500	97.1800	86.1500	90.6700	+8.392%	5	56	-96.085%
2026-05-12	83.6500	83.6500	83.6500	83.6500	+26.627%	1	56	-95.756%
2026-05-11	64.9600	66.0600	64.9600	66.0600	-9.408%	2	56	-94.626%
2026-05-07	73.0000	73.6500	72.9200	72.9200	+3.433%	5	57	-95.132%
2026-05-06	70.5000	70.5000	70.5000	70.5000	-14.752%	1	55	-94.965%
2026-05-04	84.0000	85.4000	81.9500	82.7000	-5.161%	9	55	-95.707%
2026-05-01	87.2000	87.2000	87.2000	87.2000	+13.409%	3	46	-95.929%
2026-04-27	76.8900	76.8900	76.8900	76.8900	-3.283%	1	46	-95.383%
2026-04-24	79.5000	79.5000	79.5000	79.5000	-3.706%	2	47	-95.535%
2026-04-23	77.7000	82.5600	77.7000	82.5600	+5.602%	4	45	-95.700%
2026-04-22	78.3000	78.3000	78.1800	78.1800	+15.822%	5	44	-95.459%
2026-04-21	67.5000	67.5000	67.5000	67.5000	-7.216%	1	44	-94.741%
2026-04-20	76.0000	77.8300	72.7500	72.7500	+2.465%	4	44	-95.120%
2026-04-17	64.7400	71.0000	64.7400	71.0000	+5.326%	11	44	-95.000%
2026-04-16	66.7900	67.4100	66.7900	67.4100	+12.820%	6	33	-94.734%
2026-04-14	58.4500	59.7500	58.4500	59.7500	-8.077%	3	28	-94.059%
2026-04-13	72.2700	72.2700	65.0000	65.0000	-13.287%	5	27	-94.538%
2026-04-10	85.5000	85.5000	74.9600	74.9600	-14.953%	4	26	-95.264%
2026-04-02	86.3300	88.1400	86.3300	88.1400	+6.142%	3	23	-95.972%
2026-03-30	83.0400	83.0400	83.0400	83.0400	+12.216%	1	23	-95.725%
2026-03-27	74.0000	74.0000	74.0000	74.0000	+1.370%	1	22	-95.203%
2026-03-24	73.0000	73.0000	73.0000	73.0000	+10.606%	1	22	-95.137%
2026-03-23	66.0000	66.0000	66.0000	66.0000	-12.409%	1	22	-94.621%
2026-03-18	75.3500	75.3500	75.3500	75.3500	-6.975%	1	22	-95.289%
2026-03-17	81.0000	81.0000	81.0000	81.0000	-9.009%	1	21	-95.617%
2026-03-16	89.0200	89.0200	89.0200	89.0200	-4.280%	10	20	-96.012%
2026-03-13	93.0000	93.0000	93.0000	93.0000	+12.048%	1	10	-96.183%
2026-03-11	82.5500	83.0000	81.8000	83.0000	-8.791%	3	11	-95.723%
2026-03-09	89.0000	91.0000	89.0000	91.0000	+10.316%	2	9	-96.099%
2026-03-06	82.4900	82.4900	82.4900	82.4900	-6.005%	1	9	-95.696%
2026-02-26	89.7700	89.7700	87.7600	87.7600	0.000%	8	8	-95.955%