Dark

COST20261120C980
COST Nov 20 2026 980.00 Call (COST261120C00980000)
option OPRA

EOD

Sep 10, 2026

12.30-5.891%(-0.77)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.5000	13.5000	12.3000	12.3000	-5.891%	35	657	0.000%
2026-09-09	14.7100	14.7100	12.7000	13.0700	-18.516%	10	652	-5.891%
2026-09-08	15.2200	16.0400	15.2200	16.0400	-5.924%	4	650	-23.317%
2026-09-04	19.7500	19.7500	16.4000	17.0500	-15.802%	21	636	-27.859%
2026-09-03	19.3000	20.6000	18.8500	20.2500	-0.638%	12	636	-39.259%
2026-09-02	23.2500	24.8500	20.3800	20.3800	-22.949%	9	639	-39.647%
2026-09-01	26.6000	26.6000	26.4500	26.4500	-7.679%	2	635	-53.497%
2026-08-31	28.6400	28.8300	28.6400	28.6500	-3.794%	8	635	-57.068%
2026-08-28	29.4700	30.2000	29.1500	29.7800	+17.475%	19	628	-58.697%
2026-08-27	27.6000	28.0000	25.3500	25.3500	-29.091%	7	624	-51.479%
2026-08-26	35.3500	36.2000	34.7700	35.7500	-5.921%	11	620	-65.594%
2026-08-25	40.9500	40.9500	38.0000	38.0000	-13.103%	13	614	-67.632%
2026-08-24	36.8000	45.4400	36.8000	43.7300	+31.757%	70	609	-71.873%
2026-08-21	31.9000	34.0800	31.9000	33.1900	+19.388%	14	621	-62.941%
2026-08-20	30.0000	30.0000	26.8700	27.8000	-26.455%	47	629	-55.755%
2026-08-19	40.5000	44.8600	37.8000	37.8000	-10.128%	8	610	-67.460%
2026-08-18	39.7400	42.0600	39.7400	42.0600	+18.246%	2	607	-70.756%
2026-08-17	35.1500	35.5700	35.0700	35.5700	-11.075%	5	606	-65.420%
2026-08-14	40.0000	40.0000	40.0000	40.0000	-2.795%	2	606	-69.250%
2026-08-13	39.0000	41.2000	37.5000	41.1500	+16.738%	15	604	-70.109%
2026-08-12	34.5500	35.2500	34.5500	35.2500	+0.284%	5	609	-65.106%
2026-08-11	36.0300	36.0300	33.8000	35.1500	-6.367%	18	609	-65.007%
2026-08-10	36.0500	37.5400	35.8500	37.5400	-3.247%	3	607	-67.235%
2026-08-07	38.9500	38.9500	38.8000	38.8000	-0.589%	4	606	-68.299%
2026-08-06	46.6500	47.0000	39.0300	39.0300	+5.032%	8	606	-68.486%
2026-08-05	39.0000	39.0000	36.8000	37.1600	-11.587%	12	606	-66.900%
2026-08-04	37.2200	42.5000	37.1800	42.0300	-1.106%	15	602	-70.735%
2026-08-03	52.8500	52.8500	42.5000	42.5000	-1.163%	6	602	-71.059%
2026-07-31	42.9500	44.2400	42.9500	43.0000	-5.056%	3	596	-71.395%
2026-07-30	44.5300	45.2900	44.5300	45.2900	-19.125%	2	593	-72.842%
2026-07-29	54.0000	56.0000	54.0000	56.0000	+7.424%	2	594	-78.036%
2026-07-28	49.9500	57.5000	49.9500	52.1300	+20.115%	10	594	-76.405%
2026-07-27	39.8000	43.4200	39.8000	43.4000	+24.355%	13	596	-71.659%
2026-07-24	34.9000	34.9000	34.9000	34.9000	+12.399%	1	604	-64.756%
2026-07-23	31.0500	31.0500	31.0500	31.0500	-6.193%	3	603	-60.386%
2026-07-22	34.8900	34.8900	32.0700	33.1000	-7.022%	7	606	-62.840%
2026-07-21	34.8700	35.6000	34.8200	35.6000	-7.412%	3	605	-65.449%
2026-07-20	40.7700	42.2400	38.4500	38.4500	-1.410%	19	604	-68.010%
2026-07-17	48.8000	51.4200	39.0000	39.0000	-11.364%	77	601	-68.462%
2026-07-16	37.5000	44.0000	37.5000	44.0000	+37.371%	657	556	-72.045%
2026-07-15	33.7000	33.9000	32.0300	32.0300	-2.939%	11	87	-61.599%
2026-07-14	33.0000	33.0000	33.0000	33.0000	-7.692%	1	90	-62.727%
2026-07-13	35.7500	35.7500	35.7500	35.7500	+22.014%	2	89	-65.594%
2026-07-10	30.5000	30.5000	29.3000	29.3000	-6.090%	5	88	-58.020%
2026-07-09	36.0000	36.0000	30.8100	31.2000	-42.615%	5	85	-60.577%
2026-07-07	54.2700	54.3700	54.2700	54.3700	+22.180%	2	84	-77.377%
2026-07-06	51.1000	51.1000	44.5000	44.5000	-1.982%	2	84	-72.360%
2026-07-02	37.3500	47.0000	37.1700	45.4000	+25.345%	10	85	-72.907%
2026-07-01	42.3500	42.5200	36.2200	36.2200	-10.678%	23	85	-66.041%
2026-06-30	43.7700	43.7700	40.5500	40.5500	-12.324%	24	79	-69.667%
2026-06-29	50.5000	50.5000	46.2500	46.2500	-11.905%	2	87	-73.405%
2026-06-26	52.5000	52.5000	52.5000	52.5000	+11.111%	1	86	-76.571%
2026-06-25	45.0000	47.2500	45.0000	47.2500	-14.091%	3	86	-73.968%
2026-06-24	55.0000	55.0000	55.0000	55.0000	-1.786%	1	86	-77.636%
2026-06-23	58.0000	58.0000	56.0000	56.0000	-2.778%	11	86	-78.036%
2026-06-17	65.3900	65.3900	57.6000	57.6000	-14.030%	8	70	-78.646%
2026-06-16	67.0000	67.0000	67.0000	67.0000	+0.737%	1	70	-81.642%
2026-06-12	67.1000	67.1000	66.3500	66.5100	-10.012%	4	70	-81.507%
2026-06-10	73.9100	73.9100	73.9100	73.9100	+12.805%	1	73	-83.358%
2026-06-09	66.0000	71.2000	64.9000	65.5200	-4.629%	14	74	-81.227%
2026-06-08	69.3500	69.3500	68.7000	68.7000	-6.429%	7	68	-82.096%
2026-06-05	78.0000	78.0000	73.4200	73.4200	-3.951%	7	61	-83.247%
2026-06-04	75.4100	76.4400	75.4100	76.4400	+18.677%	7	61	-83.909%
2026-06-03	64.3200	64.4100	64.2500	64.4100	+11.148%	6	67	-80.904%
2026-06-02	57.9500	57.9500	57.9500	57.9500	+5.211%	3	67	-78.775%
2026-06-01	56.8000	56.8000	51.6400	55.0800	-5.620%	24	70	-77.669%
2026-05-29	64.0500	64.0500	55.4200	58.3600	-33.606%	18	56	-78.924%
2026-05-26	101.5500	101.5500	87.9000	87.9000	-34.108%	4	49	-86.007%
2026-05-18	133.4000	133.4000	133.4000	133.4000	+15.648%	4	48	-90.780%
2026-05-15	122.3100	122.3100	115.3500	115.3500	+8.954%	5	48	-89.337%
2026-05-13	105.8700	105.8700	105.8700	105.8700	+11.937%	1	45	-88.382%
2026-05-08	94.5800	94.5800	94.5800	94.5800	+8.613%	1	46	-86.995%
2026-05-06	86.7500	87.0800	86.7500	87.0800	-13.867%	2	47	-85.875%
2026-04-30	101.1000	101.1000	101.1000	101.1000	+23.293%	2	47	-87.834%
2026-04-28	81.5000	82.0000	81.5000	82.0000	-17.547%	2	47	-85.000%
2026-04-23	99.4500	99.4500	99.4500	99.4500	+6.137%	1	48	-87.632%
2026-04-21	94.1000	94.1000	93.7000	93.7000	+11.681%	2	48	-86.873%
2026-04-16	84.1000	84.1000	83.9000	83.9000	+6.974%	3	48	-85.340%
2026-04-15	78.4300	78.4300	78.4300	78.4300	+1.318%	1	50	-84.317%
2026-04-14	75.0000	77.4100	75.0000	77.4100	-8.962%	2	49	-84.111%
2026-04-13	89.2000	89.2000	83.6300	85.0300	-25.913%	4	50	-85.535%
2026-04-08	113.8700	114.7700	113.8700	114.7700	+9.097%	21	51	-89.283%
2026-04-07	105.2000	105.2000	105.2000	105.2000	+0.670%	1	50	-88.308%
2026-04-02	104.5000	104.5000	104.5000	104.5000	+16.956%	1	50	-88.230%
2026-03-26	89.1000	89.3500	89.1000	89.3500	+1.823%	2	50	-86.234%
2026-03-25	87.7500	87.7500	87.7500	87.7500	-0.284%	1	51	-85.983%
2026-03-19	87.7000	88.0000	86.0500	88.0000	-20.000%	65	52	-86.023%
2026-03-10	105.0000	110.0000	105.0000	110.0000	+1.852%	6	70	-88.818%
2026-03-09	106.0000	108.0000	106.0000	108.0000	+3.846%	20	66	-88.611%
2026-03-06	91.4500	104.0000	91.4500	104.0000	+9.049%	41	46	-88.173%
2026-03-05	94.1000	95.3700	94.1000	95.3700	-22.463%	2	14	-87.103%
2026-02-13	109.7000	123.0000	109.7000	123.0000	+9.101%	2	11	-90.000%
2026-02-12	112.7400	112.7400	112.7400	112.7400	+17.683%	2	11	-89.090%
2026-02-10	95.9500	95.9500	95.8000	95.8000	-12.655%	2	11	-87.161%
2026-02-09	109.6800	109.6800	109.6800	109.6800	+4.388%	1	12	-88.786%
2026-02-05	106.4100	106.4100	105.0700	105.0700	+20.217%	5	12	-88.294%
2026-02-02	87.7000	87.7000	87.4000	87.4000	+20.718%	2	9	-85.927%
2026-01-30	72.4000	72.4000	72.4000	72.4000	-22.946%	1	9	-83.011%
2026-01-22	93.9600	93.9600	93.9600	93.9600	+4.784%	2	9	-86.909%
2026-01-20	89.6700	89.6700	89.6700	89.6700	+9.021%	4	8	-86.283%
2026-01-16	82.2500	82.2500	82.2500	82.2500	-1.261%	1	8	-85.046%
2026-01-15	83.3000	83.3000	83.3000	83.3000	+11.037%	1	8	-85.234%
2026-01-13	75.0200	75.0200	75.0200	75.0200	+6.231%	1	7	-83.604%
2026-01-08	70.6200	70.6200	70.6200	70.6200	+56.585%	4	8	-82.583%
2026-01-05	45.1000	45.1000	45.1000	45.1000	+8.413%	1	3	-72.727%
2025-12-30	41.2000	41.6000	41.2000	41.6000	-2.804%	2	3	-70.433%
2025-12-15	43.6000	43.6000	42.8000	42.8000	0.000%	4	2	-71.262%