Dark

COST20261120C1000
COST Nov 20 2026 1000.00 Call (COST261120C01000000)
option OPRA

EOD

Sep 10, 2026

8.50-8.700%(-0.81)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0000	10.0000	8.5000	8.5000	-8.700%	13	666	0.000%
2026-09-09	10.8000	10.8000	8.9500	9.3100	-16.875%	75	666	-8.700%
2026-09-08	11.7500	11.9000	10.9000	11.2000	-7.591%	39	627	-24.107%
2026-09-04	14.4700	14.4700	11.8500	12.1200	-17.157%	79	580	-29.868%
2026-09-03	13.5000	16.2000	13.5000	14.6300	+0.688%	134	580	-41.900%
2026-09-02	17.1500	17.1500	14.4500	14.5300	-33.955%	56	562	-41.500%
2026-09-01	22.0000	22.0000	22.0000	22.0000	-0.767%	1	556	-61.364%
2026-08-31	22.2000	22.2500	22.1000	22.1700	-3.188%	21	555	-61.660%
2026-08-28	22.0000	24.1000	21.9500	22.9000	+18.961%	27	554	-62.882%
2026-08-27	22.3500	22.3500	19.0000	19.2500	-32.099%	38	549	-55.844%
2026-08-26	28.5500	28.7500	26.8500	28.3500	-1.220%	7	532	-70.018%
2026-08-25	33.0800	33.0800	28.7000	28.7000	-19.041%	10	528	-70.383%
2026-08-24	28.5500	35.6000	28.5500	35.4500	+40.396%	25	527	-76.023%
2026-08-21	25.4000	26.4000	25.2500	25.2500	+22.573%	33	526	-66.337%
2026-08-20	19.3000	23.6000	19.3000	20.6000	-30.193%	71	511	-58.738%
2026-08-19	39.0000	39.0000	29.5100	29.5100	-12.042%	8	508	-71.196%
2026-08-18	32.0000	36.0000	32.0000	33.5500	+20.036%	64	505	-74.665%
2026-08-17	27.6500	28.2000	27.5000	27.9500	-12.901%	13	514	-69.589%
2026-08-14	33.7200	33.7300	32.0900	32.0900	+0.281%	109	505	-73.512%
2026-08-13	30.6000	32.0000	30.6000	32.0000	+9.252%	4	406	-73.438%
2026-08-12	28.0000	29.4000	28.0000	29.2900	+6.123%	12	402	-70.980%
2026-08-11	27.1200	27.6000	26.8500	27.6000	-11.906%	5	406	-69.203%
2026-08-10	29.4900	31.6100	29.4900	31.3300	-0.382%	89	406	-72.869%
2026-08-07	31.5000	31.5000	31.4500	31.4500	-2.632%	3	478	-72.973%
2026-08-06	39.3200	39.3200	31.0000	32.3000	+9.492%	4	476	-73.684%
2026-08-05	32.8000	32.8000	28.7500	29.5000	-2.253%	146	476	-71.186%
2026-08-04	30.1800	30.1800	30.1800	30.1800	-16.120%	1	402	-71.836%
2026-08-03	42.0500	42.0500	34.9500	35.9800	+0.223%	5	401	-76.376%
2026-07-31	35.9000	35.9000	35.9000	35.9000	+1.527%	2	400	-76.323%
2026-07-30	37.0100	37.4000	35.3600	35.3600	-21.683%	4	398	-75.962%
2026-07-29	43.2500	48.1300	43.2500	45.1500	+6.991%	8	397	-81.174%
2026-07-28	43.3500	52.1700	42.2000	42.2000	+19.547%	55	396	-79.858%
2026-07-27	31.5400	36.2500	31.5400	35.3000	+19.056%	11	396	-75.921%
2026-07-24	29.4000	30.1500	29.2500	29.6500	+17.659%	10	388	-71.332%
2026-07-23	24.9300	25.2000	24.9300	25.2000	-6.320%	3	393	-66.270%
2026-07-22	28.5200	28.5200	26.2000	26.9000	-5.614%	12	391	-68.401%
2026-07-21	27.9500	29.3500	27.9500	28.5000	-9.810%	15	389	-70.175%
2026-07-20	36.5000	36.5000	31.6000	31.6000	-7.223%	17	390	-73.101%
2026-07-17	44.2000	44.3400	32.7300	34.0600	+1.672%	11	394	-75.044%
2026-07-16	29.1500	34.5000	29.1500	33.5000	+20.851%	94	390	-74.627%
2026-07-15	27.5400	27.7200	27.5400	27.7200	+6.411%	2	332	-69.336%
2026-07-14	27.5300	27.5300	26.0500	26.0500	-10.635%	4	332	-67.370%
2026-07-13	27.1000	29.2000	27.1000	29.1500	+14.314%	19	332	-70.840%
2026-07-10	25.0000	25.5000	25.0000	25.5000	0.000%	11	324	-66.667%
2026-07-09	30.0000	30.0000	24.4200	25.5000	-43.194%	24	316	-66.667%
2026-07-08	44.5000	44.8900	44.5000	44.8900	+12.225%	2	307	-81.065%
2026-07-02	33.0000	40.0000	33.0000	40.0000	+33.556%	3	305	-78.750%
2026-07-01	33.3300	33.3300	29.5500	29.9500	-13.188%	8	305	-71.619%
2026-06-30	37.4300	37.4300	34.5000	34.5000	-9.804%	12	303	-75.362%
2026-06-29	38.4500	38.4500	38.2500	38.2500	-8.273%	3	302	-77.778%
2026-06-26	41.7000	41.7000	41.7000	41.7000	+7.863%	2	301	-79.616%
2026-06-25	40.7000	40.7000	38.6600	38.6600	-18.884%	2	299	-78.013%
2026-06-24	47.6600	47.6600	47.6600	47.6600	+16.814%	1	299	-82.165%
2026-06-22	42.2800	42.2800	40.8000	40.8000	-3.546%	3	299	-79.167%
2026-06-18	44.0000	44.0000	42.3000	42.3000	-15.737%	12	297	-79.905%
2026-06-17	55.6500	56.0000	50.2000	50.2000	-20.000%	8	297	-83.068%
2026-06-16	56.9400	63.0000	56.9400	62.7500	+9.378%	3	297	-86.454%
2026-06-15	57.5000	58.0000	57.3700	57.3700	-4.383%	4	297	-85.184%
2026-06-12	61.0000	61.0000	57.2500	60.0000	-1.800%	6	296	-85.833%
2026-06-11	62.4000	65.9000	59.8500	61.1000	-0.972%	68	297	-86.088%
2026-06-10	61.0000	61.7000	60.6900	61.7000	+12.900%	6	304	-86.224%
2026-06-09	56.0000	61.2000	54.6500	54.6500	-7.919%	27	305	-84.446%
2026-06-08	59.3500	59.3500	59.3500	59.3500	-7.266%	4	301	-85.678%
2026-06-05	70.0000	70.0000	64.0000	64.0000	+14.286%	10	301	-86.719%
2026-06-04	67.4000	67.4000	56.0000	56.0000	+12.000%	36	305	-84.821%
2026-06-02	50.0000	50.0000	50.0000	50.0000	+11.857%	1	321	-83.000%
2026-06-01	47.6500	49.5000	43.4100	44.7000	-11.045%	15	321	-80.984%
2026-05-29	56.0000	56.0000	48.2300	50.2500	-30.690%	19	320	-83.085%
2026-05-28	80.0000	80.0000	72.5000	72.5000	-10.879%	11	309	-88.276%
2026-05-27	81.3500	81.3500	81.3500	81.3500	+5.787%	1	308	-89.551%
2026-05-26	81.0000	81.0000	76.9000	76.9000	-20.029%	72	307	-88.947%
2026-05-22	96.1600	96.1600	96.1600	96.1600	-12.263%	1	242	-91.161%
2026-05-21	107.9000	109.6000	107.9000	109.6000	-16.698%	2	243	-92.245%
2026-05-20	136.9700	136.9700	131.5700	131.5700	-9.686%	3	243	-93.540%
2026-05-19	144.0000	145.7000	142.0000	145.6800	+20.397%	8	241	-94.165%
2026-05-18	117.6800	121.0000	117.6800	121.0000	+5.815%	2	241	-92.975%
2026-05-15	112.1500	114.3500	112.1500	114.3500	+15.915%	4	241	-92.567%
2026-05-14	94.6800	98.6500	94.6800	98.6500	-6.934%	7	241	-91.384%
2026-05-13	105.1200	106.0000	105.1200	106.0000	+19.774%	2	279	-91.981%
2026-05-12	82.0000	88.5000	82.0000	88.5000	+15.838%	111	279	-90.395%
2026-05-11	76.2500	77.3600	71.5000	76.4000	-13.182%	96	279	-88.874%
2026-05-08	85.0200	88.0000	85.0200	88.0000	+4.762%	11	202	-90.341%
2026-05-07	80.9900	84.0000	80.9900	84.0000	+7.831%	13	201	-89.881%
2026-05-06	82.5700	82.5700	75.0000	77.9000	-11.977%	53	208	-89.089%
2026-05-04	84.9500	88.5000	84.9500	88.5000	+5.132%	2	160	-90.395%
2026-05-01	98.5500	98.5500	84.1800	84.1800	+12.240%	3	161	-89.903%
2026-04-29	71.9500	75.0000	71.9500	75.0000	+4.167%	21	161	-88.667%
2026-04-28	72.0000	72.0000	72.0000	72.0000	-10.548%	1	141	-88.194%
2026-04-27	80.4900	80.4900	80.4900	80.4900	-0.371%	1	141	-89.440%
2026-04-21	80.7900	80.7900	80.7900	80.7900	+1.853%	1	140	-89.479%
2026-04-17	79.3200	79.3200	79.3200	79.3200	+1.692%	1	140	-89.284%
2026-04-16	78.0000	78.0000	78.0000	78.0000	+17.736%	1	139	-89.103%
2026-04-14	66.2500	66.2500	66.2500	66.2500	-10.954%	1	140	-87.170%
2026-04-13	75.0300	75.0300	74.4000	74.4000	-9.709%	14	140	-88.575%
2026-04-10	85.8500	85.8500	82.4000	82.4000	-22.264%	2	140	-89.684%
2026-04-09	105.2700	106.0000	104.9100	106.0000	+2.833%	15	139	-91.981%
2026-04-08	100.9000	103.0800	100.9000	103.0800	+8.300%	11	125	-91.754%
2026-04-07	95.1800	95.1800	95.1800	95.1800	+1.396%	1	126	-91.070%
2026-04-02	93.8700	93.8700	93.8700	93.8700	+1.811%	1	125	-90.945%
2026-03-30	92.7100	94.2400	91.5000	92.2000	+18.205%	28	125	-90.781%
2026-03-24	70.4300	78.0000	70.4300	78.0000	+6.485%	2	115	-89.103%
2026-03-23	73.2500	73.2500	73.2500	73.2500	-6.222%	1	114	-88.396%
2026-03-19	80.1000	81.1000	75.7500	78.1100	-5.687%	70	113	-89.118%
2026-03-18	82.8200	82.8200	82.8200	82.8200	-14.087%	1	116	-89.737%
2026-03-17	95.0200	96.4000	95.0000	96.4000	-3.600%	13	116	-91.183%
2026-03-13	100.0000	100.5000	100.0000	100.0000	+12.423%	15	109	-91.500%
2026-03-11	89.3000	89.3000	88.9500	88.9500	-6.368%	2	94	-90.444%
2026-03-10	97.8100	97.8100	95.0000	95.0000	-3.180%	7	95	-91.053%
2026-03-09	97.8700	98.1200	96.0000	98.1200	+4.661%	30	90	-91.337%
2026-03-06	93.7500	93.7500	93.7500	93.7500	+10.294%	1	71	-90.933%
2026-03-05	85.6100	85.6100	85.0000	85.0000	-5.817%	7	71	-90.000%
2026-02-25	93.5600	93.5600	90.2500	90.2500	-18.400%	51	43	-90.582%
2026-02-13	110.5500	110.6000	110.5500	110.6000	+6.932%	2	43	-92.315%
2026-02-12	103.4300	103.4300	103.4300	103.4300	+22.795%	1	43	-91.782%
2026-02-11	84.2300	84.2300	84.2300	84.2300	-17.031%	5	44	-89.909%
2026-02-09	98.6800	101.5200	98.6800	101.5200	+2.545%	2	44	-91.627%
2026-02-06	95.4500	99.0000	95.4500	99.0000	+3.981%	2	45	-91.414%
2026-02-05	95.2100	95.2100	95.2100	95.2100	+3.309%	3	45	-91.072%
2026-02-04	92.1600	92.1600	92.1600	92.1600	+18.916%	1	42	-90.777%
2026-02-02	77.8500	78.4500	77.4000	77.5000	+22.433%	32	41	-89.032%
2026-01-30	68.0000	68.0000	62.7500	63.3000	-13.631%	4	37	-86.572%
2026-01-29	73.6000	73.6000	73.2900	73.2900	-3.056%	4	37	-88.402%
2026-01-28	75.0000	75.9000	75.0000	75.6000	-11.950%	7	36	-88.757%
2026-01-22	85.8600	85.8600	85.8600	85.8600	-6.623%	5	32	-90.100%
2026-01-21	82.4800	91.9500	82.4800	91.9500	+12.532%	16	37	-90.756%
2026-01-20	78.5000	81.7100	78.5000	81.7100	+8.111%	5	25	-89.597%
2026-01-15	75.5800	75.5800	75.5800	75.5800	+5.016%	1	24	-88.754%
2026-01-14	71.9700	71.9700	71.9700	71.9700	+2.814%	3	23	-88.190%
2026-01-12	70.2000	70.2000	70.0000	70.0000	+22.807%	2	21	-87.857%
2026-01-09	57.0000	57.0000	57.0000	57.0000	-9.134%	1	21	-85.088%
2026-01-08	54.0000	62.7300	54.0000	62.7300	+39.804%	7	20	-86.450%
2026-01-07	44.8700	44.8700	44.8700	44.8700	+37.596%	1	15	-81.056%
2026-01-02	32.6100	32.6100	32.6100	32.6100	-8.270%	2	14	-73.934%
2025-12-31	35.9000	35.9000	35.5500	35.5500	-1.113%	2	12	-76.090%
2025-12-30	35.4000	35.9500	35.4000	35.9500	-4.388%	4	12	-76.356%
2025-12-29	37.6000	37.6000	37.6000	37.6000	+6.818%	2	10	-77.394%
2025-12-24	33.9000	35.2000	33.8000	35.2000	+5.801%	14	22	-75.852%
2025-12-23	33.6000	33.6000	33.2700	33.2700	+3.003%	2	22	-74.451%
2025-12-22	34.1000	34.7000	32.3000	32.3000	-7.582%	18	22	-73.684%
2025-12-19	36.0000	36.0000	34.2000	34.9500	-12.625%	13	8	-75.680%
2025-12-17	40.0000	40.0000	40.0000	40.0000	+6.952%	2	5	-78.750%
2025-12-16	38.6500	38.7000	37.3000	37.4000	-3.109%	6	3	-77.273%
2025-12-15	38.4000	38.6000	38.4000	38.6000	0.000%	4	2	-77.979%