Dark

COST20261016C950
COST Oct 16 2026 950.00 Call (COST261016C00950000)
option OPRA

EOD

Sep 10, 2026

10.70-9.091%(-1.07)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.9000	14.9000	10.7000	10.7000	-9.091%	75	696	0.000%
2026-09-09	13.6300	13.8600	11.3000	11.7700	-20.580%	87	683	-9.091%
2026-09-08	15.5500	15.9000	13.8300	14.8200	-7.491%	108	646	-27.800%
2026-09-04	19.7500	20.3000	16.0200	16.0200	-21.432%	103	633	-33.208%
2026-09-03	19.8500	23.1000	18.5800	20.3900	-11.232%	82	633	-47.523%
2026-09-02	27.1100	27.1100	20.5000	22.9700	-19.319%	297	614	-53.418%
2026-09-01	31.3800	34.1200	27.4500	28.4700	-1.997%	79	679	-62.417%
2026-08-31	31.9100	33.0800	28.8300	29.0500	-9.642%	81	645	-63.167%
2026-08-28	30.0000	36.0000	29.8000	32.1500	+19.517%	158	653	-66.719%
2026-08-27	33.8300	33.9100	26.9000	26.9000	-33.184%	207	631	-60.223%
2026-08-26	38.1900	40.2600	38.0300	40.2600	-4.755%	15	600	-73.423%
2026-08-25	42.2700	42.2700	42.2700	42.2700	-14.641%	1	598	-74.687%
2026-08-24	38.6800	49.5200	38.6800	49.5200	+38.789%	48	597	-78.393%
2026-08-21	31.7300	37.3500	29.4900	35.6800	+16.984%	51	601	-70.011%
2026-08-20	30.0000	34.1000	27.9000	30.5000	-37.500%	76	585	-64.918%
2026-08-19	50.3500	54.0000	48.5000	48.8000	+0.826%	10	571	-78.074%
2026-08-18	46.0000	51.4100	46.0000	48.4000	+15.238%	9	573	-77.893%
2026-08-17	41.7500	42.0000	41.7500	42.0000	-8.795%	2	578	-74.524%
2026-08-14	46.8200	47.8000	44.9400	46.0500	+1.276%	120	580	-76.764%
2026-08-13	44.1000	45.4700	41.3500	45.4700	+11.995%	23	588	-76.468%
2026-08-12	38.5900	41.6000	38.5900	40.6000	+9.140%	42	595	-73.645%
2026-08-11	43.4500	45.6500	36.0900	37.2000	-12.450%	571	604	-71.237%
2026-08-10	41.0000	42.8500	38.8900	42.4900	+1.870%	49	394	-74.818%
2026-08-07	42.0700	43.0800	38.8900	41.7100	-6.605%	93	394	-74.347%
2026-08-06	52.0000	52.0000	42.5000	44.6600	+10.736%	38	391	-76.041%
2026-08-05	44.0000	44.0000	38.4200	40.3300	-10.178%	34	389	-73.469%
2026-08-04	42.5200	44.9000	41.0000	44.9000	-7.613%	58	379	-76.169%
2026-08-03	51.4500	52.1000	46.8000	48.6000	+1.250%	10	374	-77.984%
2026-07-31	44.3500	49.5000	44.3500	48.0000	+1.523%	34	371	-77.708%
2026-07-30	50.4500	50.4500	47.2800	47.2800	-27.429%	6	364	-77.369%
2026-07-29	56.0000	65.6000	56.0000	65.1500	+6.073%	14	358	-83.576%
2026-07-28	60.0000	69.0000	59.4000	61.4200	+27.613%	13	360	-82.579%
2026-07-27	44.7000	49.6900	44.7000	48.1300	+24.463%	5	367	-77.769%
2026-07-24	40.0000	40.2900	38.6700	38.6700	+15.089%	25	368	-72.330%
2026-07-23	32.8600	35.0500	32.8600	33.6000	-8.447%	26	383	-68.155%
2026-07-22	36.4500	37.9200	35.7400	36.7000	-5.168%	8	378	-70.845%
2026-07-21	38.0000	38.8300	37.1000	38.7000	-12.955%	13	378	-72.351%
2026-07-20	47.8500	47.8500	44.4600	44.4600	-0.202%	10	373	-75.933%
2026-07-17	53.0000	57.8500	44.4500	44.5500	-6.211%	55	372	-75.982%
2026-07-16	39.0000	47.5000	39.0000	47.5000	+43.939%	31	373	-77.474%
2026-07-15	37.8600	38.7300	32.0000	33.0000	-6.303%	30	372	-67.576%
2026-07-14	38.1200	38.1200	35.1000	35.2200	-7.316%	18	360	-69.620%
2026-07-13	36.0000	40.1000	35.8000	38.0000	+13.670%	23	361	-71.842%
2026-07-10	33.5400	33.5400	32.2500	33.4300	-1.676%	7	356	-67.993%
2026-07-09	41.8500	41.8500	33.0000	34.0000	-38.126%	64	358	-68.529%
2026-07-08	60.6300	62.3000	54.9500	54.9500	+8.276%	27	345	-80.528%
2026-07-07	63.0000	63.0000	50.7500	50.7500	-2.871%	36	341	-78.916%
2026-07-06	51.5000	52.2500	51.5000	52.2500	-3.241%	2	312	-79.522%
2026-07-02	43.2700	54.0000	43.2700	54.0000	+29.964%	23	320	-80.185%
2026-07-01	42.5200	44.4200	40.2000	41.5500	-9.240%	39	320	-74.248%
2026-06-30	49.6500	49.6500	43.6100	45.7800	-9.526%	13	341	-76.627%
2026-06-29	58.0000	65.0000	50.6000	50.6000	-6.848%	15	340	-78.854%
2026-06-26	56.5300	61.0000	54.3200	54.3200	+1.230%	18	334	-80.302%
2026-06-25	55.0000	58.0000	50.5000	53.6600	-16.806%	307	334	-80.060%
2026-06-24	65.5000	65.7500	64.5000	64.5000	+7.143%	19	76	-83.411%
2026-06-23	61.8500	65.1700	60.0000	60.2000	+8.176%	98	92	-82.226%
2026-06-22	56.2500	56.8000	52.0100	55.6500	-0.625%	88	91	-80.773%
2026-06-18	61.0000	61.0000	56.0000	56.0000	-25.333%	20	20	-80.893%
2026-06-15	75.0000	75.0000	75.0000	75.0000	-8.537%	1	20	-85.733%
2026-06-11	82.4600	82.4600	82.0000	82.0000	+4.459%	4	21	-86.951%
2026-06-10	78.5000	78.5000	78.5000	78.5000	+4.416%	1	23	-86.369%
2026-06-09	75.1800	75.1800	75.1800	75.1800	-2.994%	1	24	-85.767%
2026-06-08	77.5000	77.5000	77.5000	77.5000	-1.637%	1	24	-86.194%
2026-06-04	86.7000	86.7000	78.7900	78.7900	+11.522%	14	23	-86.420%
2026-06-03	68.9500	72.2000	68.0400	70.6500	+8.210%	17	33	-84.855%
2026-06-02	62.0000	65.2900	57.9700	65.2900	+10.380%	11	21	-83.612%
2026-06-01	61.8300	61.8300	56.0500	59.1500	-13.776%	8	20	-81.910%
2026-05-29	68.3500	68.6000	62.0000	68.6000	-33.591%	20	18	-84.402%
2026-05-26	103.2000	103.3000	103.2000	103.3000	-15.673%	2	10	-89.642%
2026-05-22	122.5000	122.5000	122.5000	122.5000	-7.197%	1	10	-91.265%
2026-05-21	132.0000	132.0000	132.0000	132.0000	-4.452%	1	10	-91.894%
2026-05-15	138.1500	138.1500	138.1500	138.1500	+6.762%	2	10	-92.255%
2026-05-13	128.9000	129.4000	128.9000	129.4000	+14.210%	4	10	-91.731%
2026-04-23	113.6000	113.6000	113.3000	113.3000	+17.082%	2	10	-90.556%
2026-04-17	96.7700	96.7700	96.7700	96.7700	+4.616%	2	9	-88.943%
2026-04-13	92.0800	92.5000	92.0800	92.5000	-29.373%	3	7	-88.432%
2026-04-09	130.9700	130.9700	130.9700	130.9700	+7.573%	3	5	-91.830%
2026-04-02	118.2000	121.7500	118.2000	121.7500	+18.101%	6	8	-91.211%
2026-03-27	103.0900	103.0900	103.0900	103.0900	+5.409%	2	8	-89.621%
2026-03-25	100.6500	100.6500	97.8000	97.8000	-7.526%	5	6	-89.059%
2026-03-06	105.7600	105.7600	105.7600	105.7600	0.000%	1	1	-89.883%