Dark

COST20261120C1100
COST Nov 20 2026 1100.00 Call (COST261120C01100000)
option OPRA

EOD

Sep 10, 2026

1.90-10.798%(-0.23)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1800	2.1800	1.8100	1.9000	-10.798%	100	508	0.000%
2026-09-09	2.3200	2.3300	1.9100	2.1300	-11.618%	156	505	-10.798%
2026-09-08	2.2000	2.6100	2.2000	2.4100	-6.950%	112	433	-21.162%
2026-09-04	2.9700	2.9700	2.5200	2.5900	-15.082%	66	377	-26.641%
2026-09-03	3.2700	3.4500	3.0500	3.0500	-13.352%	21	377	-37.705%
2026-09-02	3.7900	3.8200	3.4700	3.5200	-25.895%	9	387	-46.023%
2026-09-01	5.0500	5.0500	4.3700	4.7500	0.000%	15	391	-60.000%
2026-08-31	4.9500	4.9500	4.6000	4.7500	-6.496%	9	403	-60.000%
2026-08-28	6.7500	6.7500	4.8500	5.0800	+7.627%	35	403	-62.598%
2026-08-27	5.2000	5.4000	4.5500	4.7200	-31.095%	77	401	-59.746%
2026-08-26	6.9500	6.9500	6.8500	6.8500	-8.667%	2	370	-72.263%
2026-08-25	7.9700	7.9700	7.2000	7.5000	-18.033%	11	369	-74.667%
2026-08-24	6.9500	9.1500	6.9500	9.1500	+34.956%	23	360	-79.235%
2026-08-21	7.1600	7.1600	6.7800	6.7800	+11.330%	2	343	-71.976%
2026-08-20	6.7500	6.7500	5.8000	6.0900	-37.857%	29	342	-68.801%
2026-08-19	11.0000	11.0000	9.8000	9.8000	-3.922%	12	350	-80.612%
2026-08-18	9.5000	10.7500	9.5000	10.2000	+28.302%	24	350	-81.373%
2026-08-17	8.2600	8.2600	7.5700	7.9500	-21.443%	5	348	-76.101%
2026-08-14	10.1200	10.1200	10.1200	10.1200	+17.811%	1	346	-81.225%
2026-08-13	8.8000	8.8000	8.4200	8.5900	+0.703%	15	345	-77.881%
2026-08-12	8.3000	8.5300	8.3000	8.5300	-10.211%	6	350	-77.726%
2026-08-11	9.5000	9.5000	9.5000	9.5000	0.000%	1	345	-80.000%
2026-08-10	9.6700	9.6700	9.5000	9.5000	-4.810%	4	344	-80.000%
2026-08-07	10.0500	10.2000	9.9800	9.9800	+0.302%	4	340	-80.962%
2026-08-06	10.6000	10.7000	9.9500	9.9500	+11.798%	4	338	-80.905%
2026-08-05	11.7000	11.7000	8.9000	8.9000	-19.091%	12	337	-78.652%
2026-08-04	10.0700	11.0000	10.0700	11.0000	-10.859%	2	329	-82.727%
2026-08-03	12.9900	12.9900	12.1700	12.3400	+4.135%	3	327	-84.603%
2026-07-30	12.3500	12.3500	11.7500	11.8500	-32.670%	15	327	-83.966%
2026-07-29	17.8500	17.8500	17.6000	17.6000	+16.172%	2	320	-89.205%
2026-07-28	15.1700	18.0100	15.1500	15.1500	+35.268%	11	320	-87.459%
2026-07-27	11.7000	11.9600	11.1600	11.2000	+29.780%	28	318	-83.036%
2026-07-24	8.6300	8.6300	8.6300	8.6300	+8.553%	4	298	-77.984%
2026-07-23	8.4900	8.6000	7.9100	7.9500	-13.774%	19	300	-76.101%
2026-07-22	9.2200	9.2200	9.2200	9.2200	-13.019%	1	288	-79.393%
2026-07-21	10.0000	10.6000	9.8000	10.6000	-4.933%	6	287	-82.075%
2026-07-20	11.4500	11.7000	11.1000	11.1500	-6.303%	18	285	-82.960%
2026-07-17	16.5600	16.5600	11.9000	11.9000	-1.977%	16	292	-84.034%
2026-07-16	10.7000	12.2500	10.5000	12.1400	+32.244%	163	280	-84.349%
2026-07-15	9.1400	9.3900	8.7500	9.1800	+8.639%	16	177	-79.303%
2026-07-13	9.4000	9.4000	8.4500	8.4500	-11.053%	6	171	-77.515%
2026-07-10	9.3000	9.5000	9.3000	9.5000	+6.145%	2	169	-80.000%
2026-07-09	11.2500	11.2500	8.8000	8.9500	-40.728%	10	170	-78.771%
2026-07-07	17.3900	17.3900	15.1000	15.1000	+13.534%	7	171	-87.417%
2026-07-06	13.3000	13.3000	13.3000	13.3000	-9.831%	1	164	-85.714%
2026-07-02	13.7500	14.7500	13.7500	14.7500	+32.883%	3	164	-87.119%
2026-07-01	11.5000	11.5000	11.1000	11.1000	-24.490%	3	164	-82.883%
2026-06-29	17.7100	18.0000	14.7000	14.7000	-20.541%	5	162	-87.075%
2026-06-24	19.3100	20.1900	18.5000	18.5000	-2.116%	48	161	-89.730%
2026-06-23	17.0000	19.0000	17.0000	18.9000	+12.500%	5	167	-89.947%
2026-06-18	16.1500	18.0500	16.1500	16.8000	-18.644%	3	166	-88.690%
2026-06-17	22.5000	22.9800	20.6500	20.6500	-13.053%	3	166	-90.799%
2026-06-16	24.4500	27.0500	23.7500	23.7500	-4.962%	7	166	-92.000%
2026-06-15	24.3300	25.0000	23.2900	24.9900	+4.125%	9	164	-92.397%
2026-06-12	24.6000	24.6500	24.0000	24.0000	-11.602%	8	159	-92.083%
2026-06-11	27.6000	27.6000	27.1500	27.1500	+6.471%	3	153	-93.002%
2026-06-10	25.5500	26.1000	25.5000	25.5000	+3.870%	7	154	-92.549%
2026-06-09	24.1700	26.0500	24.0000	24.5500	-7.078%	13	158	-92.261%
2026-06-08	26.4200	26.4200	26.4200	26.4200	-8.423%	1	159	-92.808%
2026-06-05	29.8000	29.8000	28.5100	28.8500	+8.052%	7	158	-93.414%
2026-06-04	26.7000	26.7000	26.7000	26.7000	+25.059%	54	158	-92.884%
2026-06-03	21.3500	21.3500	21.3500	21.3500	+12.368%	1	105	-91.101%
2026-06-02	19.0000	19.0000	19.0000	19.0000	+0.370%	5	105	-90.000%
2026-06-01	18.4500	19.8000	18.4500	18.9300	-9.078%	10	100	-89.963%
2026-05-29	26.3300	26.3300	20.8200	20.8200	-41.352%	4	92	-90.874%
2026-05-28	38.5500	38.5500	35.4400	35.5000	-7.190%	6	92	-94.648%
2026-05-26	38.6500	38.6500	38.2500	38.2500	-23.500%	2	88	-95.033%
2026-05-22	50.0000	50.0000	50.0000	50.0000	-13.793%	1	87	-96.200%
2026-05-21	57.0400	58.0000	57.0400	58.0000	-23.077%	4	84	-96.724%
2026-05-20	72.7300	75.4000	72.7300	75.4000	-4.424%	2	84	-97.480%
2026-05-19	81.7500	81.7500	78.8900	78.8900	+18.542%	2	83	-97.592%
2026-05-18	66.5500	66.5500	66.5500	66.5500	+20.083%	1	83	-97.145%
2026-05-15	56.6000	56.6000	55.2300	55.4200	+4.467%	10	83	-96.572%
2026-05-13	53.0500	53.0500	53.0500	53.0500	+17.889%	4	77	-96.418%
2026-05-12	42.0000	45.0000	42.0000	45.0000	+29.683%	2	77	-95.778%
2026-05-11	34.7000	35.0500	34.6500	34.7000	-17.616%	5	77	-94.524%
2026-05-08	42.1200	42.1200	42.1200	42.1200	+4.361%	3	78	-95.489%
2026-05-06	40.3600	40.3600	40.3600	40.3600	-9.058%	2	75	-95.292%
2026-05-05	43.3800	44.3800	43.3800	44.3800	+23.966%	10	74	-95.719%
2026-04-29	35.8000	35.8000	35.8000	35.8000	+4.832%	4	70	-94.693%
2026-04-28	37.8400	37.8400	34.1500	34.1500	-16.278%	22	70	-94.436%
2026-04-22	40.7700	40.7900	40.7700	40.7900	+2.487%	11	57	-95.342%
2026-04-21	39.8000	39.8000	39.8000	39.8000	+10.956%	2	63	-95.226%
2026-04-16	35.8700	35.8700	35.8700	35.8700	+0.561%	1	63	-94.703%
2026-04-13	35.8500	35.8500	35.6700	35.6700	-15.071%	4	64	-94.673%
2026-04-10	42.0000	42.0000	42.0000	42.0000	-18.367%	1	65	-95.476%
2026-04-07	51.3500	51.4500	51.3500	51.4500	+23.886%	4	64	-96.307%
2026-03-26	41.5300	41.5300	41.5300	41.5300	+6.487%	1	64	-95.425%
2026-03-23	39.0000	39.0000	39.0000	39.0000	-22.434%	2	64	-95.128%
2026-03-16	54.0500	54.0500	50.2800	50.2800	-6.404%	12	65	-96.221%
2026-03-13	53.7200	53.7200	53.7200	53.7200	+8.306%	1	59	-96.463%
2026-03-12	49.4500	49.6000	49.4500	49.6000	+4.752%	2	58	-96.169%
2026-03-11	47.6000	47.9500	47.3500	47.3500	-8.942%	8	57	-95.987%
2026-02-24	52.0000	52.0000	52.0000	52.0000	+11.278%	1	53	-96.346%
2026-02-20	46.7300	46.7300	46.7300	46.7300	-26.984%	1	53	-95.934%
2026-02-17	64.0000	64.0000	64.0000	64.0000	0.000%	2	53	-97.031%
2026-02-13	64.0000	64.0000	64.0000	64.0000	+19.092%	1	54	-97.031%
2026-02-12	53.7400	53.7400	53.7400	53.7400	+8.522%	1	54	-96.464%
2026-02-11	49.5200	49.5200	49.5200	49.5200	-13.442%	10	53	-96.163%
2026-02-09	57.2100	57.2100	57.2100	57.2100	+7.316%	1	63	-96.679%
2026-02-06	53.3100	53.3100	53.3100	53.3100	+1.504%	5	62	-96.436%
2026-02-04	52.5200	52.5200	52.5200	52.5200	+9.645%	1	67	-96.382%
2026-02-03	52.6300	52.6300	47.9000	47.9000	+9.862%	7	66	-96.033%
2026-02-02	39.4500	43.6000	39.4500	43.6000	+32.121%	59	61	-95.642%
2026-01-30	33.0000	33.0000	33.0000	33.0000	-17.397%	9	25	-94.242%
2026-01-28	40.2000	40.2000	39.6500	39.9500	-14.746%	4	25	-95.244%
2026-01-23	46.8600	46.8600	46.8600	46.8600	+0.883%	1	24	-95.945%
2026-01-22	46.4500	46.4500	46.4500	46.4500	-9.082%	1	25	-95.910%
2026-01-21	50.9300	51.0900	50.8700	51.0900	+18.621%	10	25	-96.281%
2026-01-20	42.5000	44.5700	42.5000	43.0700	+6.084%	5	16	-95.589%
2026-01-16	40.6600	40.6600	40.6000	40.6000	+6.338%	2	19	-95.320%
2026-01-14	38.1800	38.1800	38.1800	38.1800	+16.438%	1	19	-95.024%
2026-01-08	32.7900	32.7900	32.7900	32.7900	+32.968%	3	18	-94.206%
2026-01-06	24.7100	24.7100	24.6600	24.6600	+45.059%	3	18	-92.295%
2026-01-02	17.0000	17.0000	17.0000	17.0000	+0.236%	2	15	-88.824%
2025-12-30	16.9600	16.9600	16.9600	16.9600	-5.778%	1	15	-88.797%
2025-12-24	17.6800	18.0000	17.6800	18.0000	+0.559%	4	12	-89.444%
2025-12-19	17.9000	17.9000	17.9000	17.9000	-12.255%	1	12	-89.385%
2025-12-17	20.9000	20.9000	20.4000	20.4000	+3.239%	6	11	-90.686%
2025-12-16	19.6200	19.7600	19.5500	19.7600	0.000%	11	8	-90.385%