Dark

COST20261120C1020
COST Nov 20 2026 1020.00 Call (COST261120C01020000)
option OPRA

EOD

Sep 10, 2026

6.50-6.069%(-0.42)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.8700	6.9700	6.2500	6.5000	-6.069%	19	245	0.000%
2026-09-09	7.2000	7.4500	6.5000	6.9200	-20.000%	14	254	-6.069%
2026-09-08	8.3500	8.6700	7.8000	8.6500	-5.154%	8	250	-24.855%
2026-09-04	10.6300	10.6300	8.9000	9.1200	-13.636%	28	230	-28.728%
2026-09-03	10.5000	11.9500	10.3500	10.5600	-0.845%	19	230	-38.447%
2026-09-02	13.7000	13.7300	10.6500	10.6500	-27.551%	41	223	-38.967%
2026-09-01	17.6000	17.6000	14.6500	14.7000	-4.235%	11	212	-55.782%
2026-08-31	17.1500	17.1500	15.0000	15.3500	-6.970%	22	211	-57.655%
2026-08-28	17.5000	18.5200	16.2000	16.5000	+11.864%	75	203	-60.606%
2026-08-27	15.9500	16.9000	14.7500	14.7500	-31.776%	7	229	-55.932%
2026-08-26	22.3000	22.3000	21.6200	21.6200	-5.836%	3	229	-69.935%
2026-08-25	25.7000	25.7000	22.9000	22.9600	-13.195%	35	227	-71.690%
2026-08-24	24.0500	27.3500	23.9500	26.4500	+32.915%	28	208	-75.425%
2026-08-21	17.4300	20.1000	17.4300	19.9000	+23.833%	8	194	-67.337%
2026-08-20	17.3500	17.6500	15.4800	16.0700	-32.621%	39	197	-59.552%
2026-08-19	30.0500	30.0500	23.8500	23.8500	-11.007%	5	203	-72.746%
2026-08-18	27.7000	27.8500	26.8000	26.8000	+29.094%	9	203	-75.746%
2026-08-17	20.7600	20.7600	20.7600	20.7600	-22.682%	1	196	-68.690%
2026-08-14	26.8500	26.8500	26.8500	26.8500	+11.875%	1	196	-75.791%
2026-08-13	22.7100	24.0000	22.7100	24.0000	+8.108%	7	196	-72.917%
2026-08-12	21.8000	22.2000	21.8000	22.2000	-0.448%	3	194	-70.721%
2026-08-11	22.3000	22.3000	22.2000	22.3000	-11.332%	8	194	-70.852%
2026-08-06	25.0000	25.1500	24.9500	25.1500	+4.141%	5	190	-74.155%
2026-08-05	24.2000	24.2000	24.1500	24.1500	-8.523%	2	187	-73.085%
2026-08-04	26.6600	26.6600	26.1700	26.4000	-10.051%	12	185	-75.379%
2026-07-30	29.3000	29.3500	29.3000	29.3500	-25.696%	6	187	-77.853%
2026-07-29	40.0000	40.2500	39.4000	39.5000	+14.162%	10	187	-83.544%
2026-07-28	42.1500	42.1500	34.6000	34.6000	+22.695%	15	184	-81.214%
2026-07-27	27.7600	30.1000	27.7600	28.2000	+35.252%	13	182	-76.950%
2026-07-23	20.0000	21.0500	20.0000	20.8500	+1.263%	8	175	-68.825%
2026-07-22	23.5200	23.5800	20.5900	20.5900	-11.441%	3	174	-68.431%
2026-07-21	23.0000	23.4000	22.9700	23.2500	-11.898%	26	176	-72.043%
2026-07-20	28.4200	28.5200	26.3900	26.3900	-3.545%	6	171	-75.369%
2026-07-17	34.4700	34.4700	27.3600	27.3600	-3.253%	10	168	-76.243%
2026-07-16	28.1900	28.2800	28.0000	28.2800	+28.254%	3	165	-77.016%
2026-07-15	22.2000	22.2000	21.9200	22.0500	-0.091%	18	164	-70.522%
2026-07-14	22.1800	22.1800	22.0700	22.0700	-6.917%	2	149	-70.548%
2026-07-13	23.7000	23.8000	23.6500	23.7100	+17.960%	4	149	-72.585%
2026-07-09	21.6500	21.6500	19.9000	20.1000	-41.621%	12	150	-67.662%
2026-07-08	36.7000	36.7000	34.4300	34.4300	+13.630%	2	149	-81.121%
2026-07-06	30.3000	30.3000	30.3000	30.3000	+17.215%	6	149	-78.548%
2026-07-01	26.6600	26.6600	25.0000	25.8500	-10.243%	3	143	-74.855%
2026-06-30	29.4200	29.4200	28.8000	28.8000	-10.280%	8	142	-77.431%
2026-06-29	35.8500	35.8500	31.7300	32.1000	-5.865%	12	134	-79.751%
2026-06-25	35.0000	35.0000	34.1000	34.1000	-15.174%	12	125	-80.938%
2026-06-23	37.3900	40.7000	37.3900	40.2000	+18.900%	5	117	-83.831%
2026-06-22	33.8100	33.8100	33.8100	33.8100	-11.677%	4	117	-80.775%
2026-06-18	38.2800	38.2800	38.2800	38.2800	-10.351%	1	115	-83.020%
2026-06-17	46.8000	46.8000	42.7000	42.7000	-12.857%	3	115	-84.778%
2026-06-16	49.0000	49.0000	49.0000	49.0000	0.000%	1	115	-86.735%
2026-06-15	49.0000	49.0000	49.0000	49.0000	+0.616%	1	115	-86.735%
2026-06-12	49.3500	49.3500	48.7000	48.7000	-8.545%	10	115	-86.653%
2026-06-11	53.2500	53.2500	53.2500	53.2500	-1.389%	1	112	-87.793%
2026-06-10	48.2200	54.0000	48.2200	54.0000	+14.894%	13	112	-87.963%
2026-06-09	52.5500	52.5500	46.0000	47.0000	-6.931%	5	122	-86.170%
2026-06-08	50.5000	50.5000	50.5000	50.5000	-17.213%	2	121	-87.129%
2026-06-05	60.0000	61.0000	60.0000	61.0000	+8.929%	40	119	-89.344%
2026-06-04	56.3800	56.3800	56.0000	56.0000	+51.025%	6	159	-88.393%
2026-06-01	41.6000	41.6000	36.4500	37.0800	-9.869%	6	162	-82.470%
2026-05-29	50.0000	50.0000	41.1400	41.1400	-35.719%	39	162	-84.200%
2026-05-28	67.2000	67.2000	64.0000	64.0000	-8.962%	20	130	-89.844%
2026-05-27	71.3000	71.3000	70.3000	70.3000	0.000%	2	112	-90.754%
2026-05-26	71.2500	71.2500	66.5000	70.3000	-16.607%	44	111	-90.754%
2026-05-22	84.3500	84.8800	84.3000	84.3000	-11.570%	5	67	-92.289%
2026-05-21	95.3300	95.3300	95.3300	95.3300	-22.653%	1	67	-93.182%
2026-05-20	123.2500	123.2500	123.2500	123.2500	+20.244%	1	67	-94.726%
2026-05-15	102.5000	102.5000	102.5000	102.5000	+56.896%	1	68	-93.659%
2026-05-11	66.4800	66.4800	64.6000	65.3300	-9.740%	4	68	-90.051%
2026-05-07	64.5500	72.3800	64.5500	72.3800	+8.030%	15	66	-91.020%
2026-05-06	67.0000	67.0000	67.0000	67.0000	-16.250%	2	53	-90.299%
2026-05-04	71.1100	80.0000	70.9200	80.0000	+2.630%	15	51	-91.875%
2026-05-01	82.3800	82.3800	77.9500	77.9500	-0.536%	14	48	-91.661%
2026-04-30	78.3700	78.3700	78.3700	78.3700	+18.742%	1	48	-91.706%
2026-04-29	62.0000	66.0000	62.0000	66.0000	+6.109%	6	48	-90.152%
2026-04-28	62.2000	62.2000	62.2000	62.2000	-11.823%	1	42	-89.550%
2026-04-27	70.5400	70.5400	70.5400	70.5400	-10.709%	1	42	-90.785%
2026-04-23	79.0000	79.0000	79.0000	79.0000	+23.438%	1	41	-91.772%
2026-04-13	64.0000	64.0000	64.0000	64.0000	-15.176%	5	41	-89.844%
2026-04-10	75.4500	75.4500	75.4500	75.4500	-9.500%	1	41	-91.385%
2026-04-02	83.3700	83.3700	83.3700	83.3700	+4.213%	1	40	-92.203%
2026-03-30	80.0000	80.0000	80.0000	80.0000	+20.301%	5	40	-91.875%
2026-03-26	66.5000	66.5000	66.5000	66.5000	-10.050%	1	35	-90.226%
2026-03-18	74.4500	74.4500	73.9300	73.9300	-15.749%	6	36	-91.208%
2026-03-13	87.6500	88.0500	87.6500	87.7500	+2.059%	8	41	-92.593%
2026-03-09	86.1500	86.1500	85.9800	85.9800	+3.379%	2	45	-92.440%
2026-03-06	83.1800	83.1800	83.1700	83.1700	+5.026%	2	46	-92.185%
2026-02-19	79.1600	79.1900	79.1600	79.1900	-8.451%	6	45	-91.792%
2026-02-18	96.4800	96.4800	86.5000	86.5000	-6.517%	2	42	-92.486%
2026-02-12	81.8800	92.5300	81.8800	92.5300	+23.952%	19	41	-92.975%
2026-02-10	74.6500	74.6500	74.6500	74.6500	-16.124%	1	42	-91.293%
2026-02-09	89.0000	89.0000	89.0000	89.0000	+0.679%	2	42	-92.697%
2026-02-06	84.4100	88.5100	84.4100	88.4000	+4.368%	30	42	-92.647%
2026-02-05	84.7000	84.7000	84.7000	84.7000	+17.394%	1	35	-92.326%
2026-02-02	69.2000	72.1500	68.8000	72.1500	+26.468%	13	34	-90.991%
2026-01-30	57.0500	57.0500	57.0500	57.0500	-14.851%	1	37	-88.606%
2026-01-28	67.1000	67.1000	67.0000	67.0000	-15.039%	4	36	-90.299%
2026-01-26	79.1600	79.1600	78.8600	78.8600	+1.454%	3	36	-91.758%
2026-01-23	72.9500	77.7300	72.9500	77.7300	+2.263%	3	35	-91.638%
2026-01-21	76.0100	76.0100	76.0100	76.0100	+20.670%	1	34	-91.448%
2026-01-14	63.4600	63.4600	62.9900	62.9900	+16.648%	6	33	-89.681%
2026-01-12	54.0000	54.0000	54.0000	54.0000	+0.111%	2	28	-87.963%
2026-01-09	54.3000	54.3000	53.9200	53.9400	-1.927%	24	26	-87.950%
2026-01-08	55.2200	55.2200	54.5500	55.0000	+40.845%	3	24	-88.182%
2026-01-06	39.0500	39.0500	39.0500	39.0500	+35.590%	20	22	-83.355%
2026-01-02	28.4500	28.8000	28.4500	28.8000	-11.385%	2	3	-77.431%
2025-12-29	33.0000	33.0000	32.5000	32.5000	-3.561%	2	3	-80.000%
2025-12-24	33.7000	33.7000	33.7000	33.7000	+18.453%	1	3	-80.712%
2025-12-22	28.4000	28.4500	28.4000	28.4500	-19.107%	2	3	-77.153%
2025-12-17	34.9500	35.1700	34.9500	35.1700	+1.063%	3	2	-81.518%
2025-12-16	32.8000	34.8000	32.8000	34.8000	0.000%	6	1	-81.322%