Dark

COST20261120C1040
COST Nov 20 2026 1040.00 Call (COST261120C01040000)
option OPRA

EOD

Sep 10, 2026

4.64-3.333%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6500	4.6500	4.6400	4.6400	-3.333%	3	314	0.000%
2026-09-09	5.3500	5.5000	4.8000	4.8000	-18.506%	11	311	-3.333%
2026-09-08	5.9000	5.9500	5.6500	5.8900	-10.893%	16	314	-21.222%
2026-09-04	6.8500	6.8500	6.2500	6.6100	-17.375%	26	291	-29.803%
2026-09-03	8.6300	8.6300	7.8000	8.0000	+3.226%	8	291	-42.000%
2026-09-02	10.1500	10.1500	7.7500	7.7500	-28.241%	13	291	-40.129%
2026-09-01	13.5000	13.5000	10.8000	10.8000	-0.917%	12	293	-57.037%
2026-08-31	12.4000	12.4000	10.9000	10.9000	-13.009%	13	290	-57.431%
2026-08-28	12.9000	13.6000	12.5300	12.5300	+14.117%	4	283	-62.969%
2026-08-27	13.1300	13.1300	10.5700	10.9800	-32.138%	12	283	-57.741%
2026-08-26	16.5000	16.5000	15.5500	16.1800	-8.432%	78	285	-71.323%
2026-08-25	20.6600	20.6600	17.5000	17.6700	-19.864%	73	257	-73.741%
2026-08-24	17.0000	22.0500	14.3000	22.0500	+47.987%	27	197	-78.957%
2026-08-21	14.4000	15.5000	14.1800	14.9000	+24.791%	6	187	-68.859%
2026-08-20	13.7200	13.7200	11.9400	11.9400	-39.019%	3	183	-61.139%
2026-08-19	22.8800	23.4200	19.5800	19.5800	-4.951%	21	182	-76.302%
2026-08-18	20.9000	20.9000	20.4500	20.6000	+22.038%	10	180	-77.476%
2026-08-17	18.4000	18.4000	16.8800	16.8800	-17.457%	5	170	-72.512%
2026-08-14	21.0000	21.0000	20.4500	20.4500	-3.765%	11	173	-77.311%
2026-08-13	18.8000	21.2500	18.5000	21.2500	+18.583%	9	173	-78.165%
2026-08-12	17.2500	17.9200	17.2500	17.9200	+5.412%	6	169	-74.107%
2026-08-11	19.5000	19.5000	16.9000	17.0000	-12.954%	6	167	-72.706%
2026-08-10	19.5300	19.5300	19.5300	19.5300	-3.317%	2	163	-76.242%
2026-08-07	19.1000	20.2000	19.1000	20.2000	-1.222%	13	161	-77.030%
2026-08-06	19.9000	20.7000	19.6200	20.4500	+3.913%	16	160	-77.311%
2026-08-05	20.0000	20.0000	19.1500	19.6800	-4.928%	5	155	-76.423%
2026-08-04	20.7000	20.7000	20.7000	20.7000	-12.842%	1	153	-77.585%
2026-07-31	23.8500	23.9000	23.7500	23.7500	+2.371%	3	153	-80.463%
2026-07-30	23.4500	23.4500	23.2000	23.2000	-23.835%	4	152	-80.000%
2026-07-29	31.9500	31.9500	30.4600	30.4600	+7.254%	2	151	-84.767%
2026-07-28	34.3400	35.1000	28.2000	28.4000	+23.532%	10	151	-83.662%
2026-07-27	20.2000	24.1000	20.2000	22.9900	+20.366%	111	147	-79.817%
2026-07-24	19.1000	19.1000	19.1000	19.1000	+22.279%	10	113	-75.707%
2026-07-23	15.6200	15.6200	15.6200	15.6200	-14.691%	1	123	-70.294%
2026-07-22	19.3800	19.3800	18.3100	18.3100	-5.130%	3	123	-74.659%
2026-07-21	19.0000	19.3000	19.0000	19.3000	-6.083%	5	121	-75.959%
2026-07-20	21.4000	21.6000	20.5500	20.5500	-6.803%	14	116	-77.421%
2026-07-17	22.0500	22.0500	22.0500	22.0500	-4.130%	1	117	-78.957%
2026-07-16	20.8200	23.0000	20.0000	23.0000	+34.111%	4	117	-79.826%
2026-07-15	17.1500	17.1500	17.1500	17.1500	-3.107%	5	115	-72.945%
2026-07-14	17.6200	17.7000	17.1200	17.7000	-7.716%	13	110	-73.785%
2026-07-13	15.9000	19.1800	15.9000	19.1800	+19.502%	5	108	-75.808%
2026-07-10	16.7000	16.7000	15.9500	16.0500	-5.198%	9	108	-71.090%
2026-07-09	21.0000	21.0000	16.2000	16.9300	-43.472%	9	99	-72.593%
2026-07-08	28.9000	29.9500	28.9000	29.9500	+12.130%	9	98	-84.508%
2026-07-07	27.3000	27.3000	26.7100	26.7100	+9.467%	9	97	-82.628%
2026-07-06	24.7500	24.7500	24.4000	24.4000	+2.092%	2	88	-80.984%
2026-07-02	25.0400	25.0400	23.9000	23.9000	+16.870%	3	86	-80.586%
2026-07-01	19.8500	21.5100	19.8500	20.4500	-13.640%	6	86	-77.311%
2026-06-30	24.0000	24.2500	23.3000	23.6800	-11.144%	12	83	-80.405%
2026-06-29	26.6500	26.6500	26.6500	26.6500	-9.230%	2	79	-82.589%
2026-06-26	29.3600	29.3600	29.3600	29.3600	+12.577%	2	81	-84.196%
2026-06-25	26.0800	26.0800	26.0800	26.0800	-23.609%	1	81	-82.209%
2026-06-23	33.2000	34.1400	33.2000	34.1400	+13.800%	2	81	-86.409%
2026-06-18	30.0000	30.0000	30.0000	30.0000	-15.849%	1	77	-84.533%
2026-06-17	35.6500	35.6500	35.6000	35.6500	-20.690%	4	77	-86.985%
2026-06-11	46.1900	46.1900	44.9500	44.9500	+11.097%	3	77	-89.677%
2026-06-10	40.4600	40.4600	40.4600	40.4600	+2.560%	1	78	-88.532%
2026-06-09	41.3500	41.3500	39.4500	39.4500	-10.847%	2	77	-88.238%
2026-06-04	44.2500	44.2500	44.2500	44.2500	+40.254%	50	75	-89.514%
2026-06-01	32.1500	32.1500	31.0000	31.5500	-8.551%	10	26	-85.293%
2026-05-29	37.0200	37.2000	34.1000	34.5000	-43.802%	11	23	-86.551%
2026-05-27	61.3900	61.3900	61.3900	61.3900	-16.476%	1	19	-92.442%
2026-05-26	73.5000	73.5000	73.5000	73.5000	+0.123%	1	19	-93.687%
2026-05-22	73.7800	73.7800	73.4100	73.4100	-15.133%	2	18	-93.679%
2026-05-21	86.3500	86.5000	86.2500	86.5000	-17.280%	6	19	-94.636%
2026-05-19	104.5400	104.5700	104.5400	104.5700	+0.086%	2	19	-95.563%
2026-05-18	93.5000	104.4800	93.5000	104.4800	+23.353%	3	21	-95.559%
2026-05-15	89.7200	89.7200	83.1700	84.7000	+8.036%	12	21	-94.522%
2026-05-14	75.8900	78.4000	75.8900	78.4000	+10.781%	20	16	-94.082%
2026-05-12	70.7700	70.7700	70.7700	70.7700	+29.615%	1	25	-93.444%
2026-05-11	54.6000	54.6000	54.6000	54.6000	-21.416%	1	25	-91.502%
2026-05-05	69.1600	69.4800	69.1600	69.4800	+5.353%	3	24	-93.322%
2026-04-30	65.9500	65.9500	65.9500	65.9500	+0.918%	1	24	-92.964%
2026-04-27	65.3500	65.3500	65.3500	65.3500	-0.835%	1	24	-92.900%
2026-04-24	65.9000	65.9000	65.9000	65.9000	+21.363%	1	24	-92.959%
2026-04-16	54.3000	54.3000	54.3000	54.3000	+6.429%	1	23	-91.455%
2026-04-14	48.4500	51.0200	48.4500	51.0200	-32.780%	2	23	-90.906%
2026-04-07	76.7000	76.7000	75.9000	75.9000	+23.015%	2	23	-93.887%
2026-03-24	60.0500	61.7000	60.0500	61.7000	-8.089%	2	20	-92.480%
2026-03-05	67.1300	67.1300	67.1300	67.1300	-7.915%	1	20	-93.088%
2026-02-19	72.9000	72.9000	72.9000	72.9000	-22.422%	2	20	-93.635%
2026-02-17	94.1100	94.1100	93.9700	93.9700	+5.846%	2	22	-95.062%
2026-02-13	86.0100	91.3700	86.0100	88.7800	+8.679%	3	23	-94.774%
2026-02-12	81.6900	81.6900	81.6900	81.6900	+2.884%	1	23	-94.320%
2026-02-10	79.4000	79.4000	79.4000	79.4000	-1.145%	1	23	-94.156%
2026-02-09	80.3200	80.3200	80.3200	80.3200	+1.517%	2	22	-94.223%
2026-02-05	79.1200	79.1200	79.1200	79.1200	+16.353%	2	22	-94.135%
2026-02-03	73.6600	73.6600	68.0000	68.0000	+9.766%	4	22	-93.176%
2026-02-02	59.5000	62.0500	59.3500	61.9500	+2.993%	7	19	-92.510%
2026-01-27	60.3500	60.3500	60.1500	60.1500	-7.915%	2	23	-92.286%
2026-01-22	65.3200	65.3200	65.3200	65.3200	-4.503%	1	22	-92.897%
2026-01-21	67.0000	68.4000	67.0000	68.4000	+5.719%	2	21	-93.216%
2026-01-20	64.6000	64.7000	64.6000	64.7000	+8.739%	2	21	-92.828%
2026-01-16	58.5000	59.5000	58.3000	59.5000	+21.429%	16	5	-92.202%
2026-01-08	49.0000	49.0000	49.0000	49.0000	+78.376%	1	5	-90.531%
2025-12-30	27.4700	27.4700	27.4700	27.4700	-3.783%	1	4	-83.109%
2025-12-29	28.4500	28.5500	28.0500	28.5500	+17.248%	4	3	-83.748%
2025-12-22	24.2500	24.3500	24.2500	24.3500	-20.295%	2	2	-80.945%
2025-12-16	28.6000	30.5500	28.6000	30.5500	0.000%	4	2	-84.812%