Dark

COST20261218C1040
COST Dec 18 2026 1040.00 Call (COST261218C01040000)
option OPRA

EOD

Jul 23, 2026

22.95-4.375%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.4000	23.1500	22.4000	22.9500	-4.375%	4	485	0.000%
2026-07-22	24.9000	24.9000	23.9700	24.0000	-7.692%	6	482	-4.375%
2026-07-21	26.4000	26.4000	25.0000	26.0000	-9.091%	11	486	-11.731%
2026-07-20	29.0000	29.0000	28.6000	28.6000	-0.522%	3	489	-19.755%
2026-07-17	38.1500	38.3800	28.6500	28.7500	-1.877%	5	486	-20.174%
2026-07-16	26.7500	29.3000	26.7500	29.3000	+20.082%	2	483	-21.672%
2026-07-15	24.5400	24.5400	24.4000	24.4000	-3.937%	6	482	-5.943%
2026-07-13	24.2000	25.4000	24.1500	25.4000	+12.739%	26	485	-9.646%
2026-07-10	22.2500	22.5300	22.2500	22.5300	+2.409%	3	477	+1.864%
2026-07-09	24.9000	24.9000	22.0000	22.0000	-39.176%	21	477	+4.318%
2026-07-08	39.0000	39.0000	36.1700	36.1700	+6.070%	11	473	-36.550%
2026-07-07	40.5000	40.5000	34.1000	34.1000	-2.011%	3	466	-32.698%
2026-07-06	33.1500	34.8000	31.8000	34.8000	-0.571%	23	467	-34.052%
2026-07-02	27.8500	35.0000	27.8500	35.0000	+34.151%	4	457	-34.429%
2026-07-01	27.3500	27.5700	26.0900	26.0900	-22.119%	6	457	-12.035%
2026-06-29	41.0800	41.0800	33.5000	33.5000	-7.459%	9	456	-31.493%
2026-06-26	36.3000	38.0000	36.2000	36.2000	+8.448%	21	456	-36.602%
2026-06-25	34.6000	34.6000	33.2500	33.3800	-20.105%	4	441	-31.246%
2026-06-24	40.9400	41.8800	40.9400	41.7800	+4.476%	13	438	-45.069%
2026-06-23	39.8000	39.9900	39.2100	39.9900	+11.548%	3	438	-42.611%
2026-06-22	35.0000	37.9500	35.0000	35.8500	-5.930%	17	437	-35.983%
2026-06-18	38.9300	38.9300	38.1100	38.1100	-11.372%	2	429	-39.780%
2026-06-17	44.8000	44.8000	43.0000	43.0000	-21.619%	10	429	-46.628%
2026-06-16	54.0100	54.8600	54.0100	54.8600	+11.959%	2	429	-58.166%
2026-06-15	50.0000	50.0500	49.0000	49.0000	-10.909%	9	430	-53.163%
2026-06-11	54.1400	55.0000	54.1400	55.0000	+2.669%	2	433	-58.273%
2026-06-10	53.5700	53.5700	53.5700	53.5700	+5.039%	2	433	-57.159%
2026-06-08	51.0000	51.0000	51.0000	51.0000	-14.929%	1	434	-55.000%
2026-06-05	57.6000	59.9500	57.6000	59.9500	+19.900%	2	434	-61.718%
2026-06-04	55.2000	55.8000	50.0000	50.0000	+12.360%	4	435	-54.100%
2026-06-03	47.8500	47.8500	44.5000	44.5000	+1.136%	14	435	-48.427%
2026-05-29	51.0000	51.0000	41.0900	44.0000	-35.294%	12	426	-47.841%
2026-05-27	68.0000	68.0000	68.0000	68.0000	-1.449%	1	425	-66.250%
2026-05-26	66.7500	69.0000	66.7500	69.0000	-27.238%	46	424	-66.739%
2026-05-21	94.8300	94.8300	94.8300	94.8300	-19.465%	3	464	-75.799%
2026-05-20	117.7500	117.7500	117.7500	117.7500	-3.484%	10	462	-80.510%
2026-05-19	124.3700	124.3700	121.4500	122.0000	+17.308%	7	455	-81.189%
2026-05-18	102.0000	104.0000	102.0000	104.0000	+11.052%	4	455	-77.933%
2026-05-15	93.2500	93.7500	93.2000	93.6500	+9.149%	7	455	-75.494%
2026-05-14	84.0000	85.8000	82.7500	85.8000	+6.254%	8	462	-73.252%
2026-05-13	89.8700	89.8700	80.7500	80.7500	+12.153%	2	464	-71.579%
2026-05-12	68.1000	72.0000	68.1000	72.0000	+16.392%	3	464	-68.125%
2026-05-11	61.8600	61.8600	61.8600	61.8600	-4.904%	1	464	-62.900%
2026-05-06	65.0000	65.0500	65.0000	65.0500	-15.012%	2	463	-64.719%
2026-05-05	76.5400	76.5400	76.5400	76.5400	+19.407%	1	461	-70.016%
2026-04-29	64.1000	64.1000	64.1000	64.1000	-0.728%	1	462	-64.197%
2026-04-28	64.5700	64.5700	64.5700	64.5700	-12.388%	2	461	-64.457%
2026-04-24	72.9500	73.7000	72.9500	73.7000	+4.822%	2	459	-68.860%
2026-04-21	70.2300	70.3100	70.2300	70.3100	-2.347%	2	458	-67.359%
2026-04-20	72.0000	72.0000	72.0000	72.0000	+12.184%	2	458	-68.125%
2026-04-16	63.6000	64.3000	63.6000	64.1800	+4.579%	8	458	-64.241%
2026-04-15	61.3700	61.3700	61.3700	61.3700	+6.453%	1	455	-62.604%
2026-04-14	56.5500	57.7000	56.5500	57.6500	-8.521%	7	455	-60.191%
2026-04-13	63.0200	63.0200	63.0200	63.0200	-9.675%	1	459	-63.583%
2026-04-10	69.7700	69.7700	69.7700	69.7700	-23.127%	5	459	-67.106%
2026-04-09	89.5000	90.7600	89.5000	90.7600	+5.290%	3	454	-74.714%
2026-04-08	85.0000	87.0500	82.8000	86.2000	+18.407%	14	457	-73.376%
2026-03-31	73.2000	73.2000	72.8000	72.8000	-6.125%	7	457	-68.475%
2026-03-30	77.5500	77.5500	77.5500	77.5500	+7.529%	1	454	-70.406%
2026-03-27	72.1200	72.1200	72.1200	72.1200	+3.457%	1	453	-68.178%
2026-03-26	69.7100	69.7100	69.7100	69.7100	+5.942%	1	454	-67.078%
2026-03-25	65.8000	65.8000	65.8000	65.8000	-2.993%	6	453	-65.122%
2026-03-24	67.8300	67.8300	67.8300	67.8300	-0.133%	1	459	-66.165%
2026-03-20	68.0600	68.0600	67.6100	67.9200	+4.092%	5	460	-66.210%
2026-03-19	73.4000	73.4000	65.0000	65.2500	-19.025%	28	462	-64.828%
2026-03-17	79.6300	80.5800	79.6300	80.5800	-6.335%	3	461	-71.519%
2026-03-13	86.0300	86.0300	86.0300	86.0300	+6.605%	1	460	-73.323%
2026-03-12	73.2800	80.7000	73.2800	80.7000	+8.482%	3	460	-71.561%
2026-03-11	74.3900	74.3900	74.3900	74.3900	-9.114%	1	459	-69.149%
2026-03-09	81.9000	81.9000	81.8500	81.8500	-3.445%	2	458	-71.961%
2026-03-03	84.7700	84.7700	84.7700	84.7700	-0.282%	1	466	-72.927%
2026-03-02	85.3800	85.6000	85.0100	85.0100	+3.293%	18	467	-73.003%
2026-02-27	82.3000	82.3000	82.3000	82.3000	+13.831%	2	470	-72.114%
2026-02-20	72.4500	72.8000	72.1000	72.3000	-6.674%	12	472	-68.257%
2026-02-19	77.4700	77.4700	77.4700	77.4700	-14.008%	1	470	-70.376%
2026-02-17	90.0900	90.0900	90.0900	90.0900	-0.453%	1	469	-74.525%
2026-02-13	90.5000	90.5000	90.5000	90.5000	+4.612%	2	470	-74.641%
2026-02-12	86.5100	86.5100	86.5100	86.5100	+11.915%	1	470	-73.471%
2026-02-11	73.7300	77.3000	73.7300	77.3000	+9.335%	2	469	-70.310%
2026-02-10	72.6500	72.6500	70.7000	70.7000	-17.503%	3	470	-67.539%
2026-02-05	85.3500	85.7000	85.3500	85.7000	+5.802%	2	469	-73.221%
2026-02-04	81.0000	81.0000	81.0000	81.0000	+2.610%	1	471	-71.667%
2026-02-03	78.2500	78.9400	78.2500	78.9400	+16.088%	2	471	-70.927%
2026-02-02	63.0000	68.1000	63.0000	68.0000	+20.354%	12	471	-66.250%
2026-01-30	56.5000	56.5000	56.5000	56.5000	-7.392%	1	469	-59.381%
2026-01-28	66.3500	66.3500	61.0100	61.0100	-7.979%	6	469	-62.383%
2026-01-27	66.3000	66.3000	66.3000	66.3000	-9.426%	1	468	-65.385%
2026-01-26	74.3000	74.3000	73.2000	73.2000	-4.000%	10	468	-68.648%
2026-01-23	74.7000	76.4600	74.7000	76.2500	+8.696%	9	468	-69.902%
2026-01-22	76.6500	76.6500	70.1500	70.1500	-10.064%	22	471	-67.284%
2026-01-21	70.9500	78.0000	70.9500	78.0000	+20.000%	11	466	-70.577%
2026-01-16	63.9600	65.0500	63.9600	65.0000	-1.216%	11	458	-64.692%
2026-01-15	65.7500	65.8000	65.7500	65.8000	+6.044%	2	458	-65.122%
2026-01-14	62.0500	62.0500	62.0500	62.0500	+3.763%	1	459	-63.014%
2026-01-13	56.9000	60.0200	55.0000	59.8000	+2.135%	21	458	-61.622%
2026-01-12	54.0000	58.5500	54.0000	58.5500	+9.768%	9	449	-60.803%
2026-01-09	53.2500	53.3400	53.2500	53.3400	+0.357%	2	447	-56.974%
2026-01-08	53.0000	53.3500	52.7500	53.1500	+35.070%	6	446	-56.820%
2026-01-06	38.8000	39.3500	38.8000	39.3500	+13.893%	2	443	-41.677%
2026-01-05	33.5500	34.5500	33.5500	34.5500	+21.441%	2	443	-33.575%
2026-01-02	29.2500	29.5000	28.4500	28.4500	-15.478%	3	443	-19.332%
2025-12-29	34.1000	34.1000	33.6600	33.6600	-1.290%	26	442	-31.818%
2025-12-26	33.5000	34.1000	33.5000	34.1000	-1.587%	20	442	-32.698%
2025-12-24	30.8500	34.6500	30.8500	34.6500	+21.579%	15	438	-33.766%
2025-12-22	28.5000	28.5000	28.5000	28.5000	-4.459%	1	438	-19.474%
2025-12-19	29.5000	30.0500	29.5000	29.8300	-11.220%	6	438	-23.064%
2025-12-18	33.3000	33.6000	33.3000	33.6000	+4.673%	2	436	-31.696%
2025-12-16	34.6500	34.6500	32.1000	32.1000	-1.985%	3	436	-28.505%
2025-12-15	32.7500	32.7500	32.7500	32.7500	-15.397%	1	438	-29.924%
2025-12-12	38.2200	39.2000	38.1700	38.7100	-7.833%	64	437	-40.713%
2025-12-11	41.2500	42.0000	40.7500	42.0000	+2.689%	5	406	-45.357%
2025-12-10	42.1200	42.1200	40.8500	40.9000	-9.633%	5	406	-43.888%
2025-12-09	45.2600	45.2600	45.2600	45.2600	+0.133%	1	406	-49.293%
2025-12-08	42.8600	45.2000	42.8600	45.2000	-11.373%	3	405	-49.226%
2025-12-05	51.0000	51.0000	51.0000	51.0000	+5.590%	1	403	-55.000%
2025-12-04	50.6000	50.6000	48.3000	48.3000	-18.755%	3	403	-52.484%
2025-12-03	58.4500	59.5000	58.4500	59.4500	+5.971%	12	403	-61.396%
2025-11-28	56.1000	56.1000	56.1000	56.1000	+4.082%	1	398	-59.091%
2025-11-26	54.1700	54.1700	53.9000	53.9000	+4.559%	2	397	-57.421%
2025-11-24	52.3800	52.3800	51.5500	51.5500	+2.120%	2	397	-55.480%
2025-11-19	48.7700	50.4800	48.7700	50.4800	-17.718%	9	398	-54.536%
2025-11-17	63.6500	63.6500	61.3500	61.3500	-5.075%	11	401	-62.592%
2025-11-13	64.4100	64.6300	64.4100	64.6300	+4.936%	3	396	-64.490%
2025-11-10	62.3600	62.3600	60.5000	61.5900	-9.226%	17	399	-62.737%
2025-11-07	67.3500	67.8500	67.3500	67.8500	+8.300%	2	395	-66.175%
2025-11-06	62.1000	62.6500	62.1000	62.6500	-13.705%	4	395	-63.368%
2025-11-05	72.3500	72.9500	72.0000	72.6000	+2.906%	6	392	-68.388%
2025-11-04	70.5500	70.5500	70.5500	70.5500	+13.242%	1	394	-67.470%
2025-10-30	59.7100	62.3500	59.7100	62.3000	+3.833%	18	395	-63.162%
2025-10-29	60.0000	60.0000	60.0000	60.0000	-7.193%	1	391	-61.750%
2025-10-28	64.6300	64.7000	64.3500	64.6500	-3.651%	6	390	-64.501%
2025-10-24	67.3000	67.3000	67.0000	67.1000	-10.533%	4	389	-65.797%
2025-10-22	75.5400	75.8500	75.0000	75.0000	+8.617%	5	389	-69.400%
2025-10-21	69.3500	69.4900	69.0500	69.0500	-3.897%	68	389	-66.763%
2025-10-17	68.4000	71.8500	68.4000	71.8500	+5.044%	2	377	-68.058%
2025-10-16	68.8000	68.8000	68.4000	68.4000	-12.308%	2	376	-66.447%
2025-10-15	77.9100	78.0000	77.9100	78.0000	+32.540%	5	374	-70.577%
2025-10-07	58.8500	58.8500	58.8500	58.8500	+5.202%	1	374	-61.003%
2025-10-06	55.9400	55.9400	55.9400	55.9400	-5.186%	20	374	-58.974%
2025-10-02	60.3300	60.3300	59.0000	59.0000	-5.706%	5	374	-61.102%
2025-10-01	62.5700	62.5700	62.5700	62.5700	+8.159%	1	373	-63.321%
2025-09-29	58.4000	58.4000	57.8000	57.8500	-5.935%	304	673	-60.328%
2025-09-26	61.6300	65.7500	61.5000	61.5000	-17.261%	66	424	-62.683%
2025-09-25	74.5300	74.7700	74.2300	74.3300	+2.453%	20	476	-69.124%
2025-09-23	73.1000	73.1000	72.5500	72.5500	-11.470%	5	476	-68.367%
2025-09-19	81.9500	81.9500	81.9500	81.9500	+1.549%	1	477	-71.995%
2025-09-16	80.7000	80.7000	80.7000	80.7000	-5.170%	1	477	-71.561%
2025-09-12	83.5000	85.1000	83.5000	85.1000	+1.310%	3	476	-73.032%
2025-09-11	83.8000	84.0000	83.8000	84.0000	-0.826%	2	477	-72.679%
2025-09-10	83.7500	84.7000	83.7500	84.7000	+13.417%	3	477	-72.904%
2025-09-02	74.6800	74.6800	74.6800	74.6800	-4.501%	3	476	-69.269%
2025-08-25	78.2000	78.2000	78.2000	78.2000	-26.538%	1	476	-70.652%
2025-08-20	105.9500	106.4500	105.9500	106.4500	+1.964%	4	476	-78.441%
2025-08-12	104.2700	104.5600	104.2700	104.4000	+0.385%	6	477	-78.017%
2025-08-11	100.9600	104.0000	100.9600	104.0000	+17.514%	2	480	-77.933%
2025-08-06	88.5000	88.5000	88.5000	88.5000	+1.016%	1	481	-74.068%
2025-08-04	87.6100	87.6100	87.6100	87.6100	+9.650%	1	481	-73.804%
2025-07-29	79.9000	79.9000	79.9000	79.9000	0.000%	1	481	-71.277%
2025-07-25	80.9200	80.9200	79.9000	79.9000	-13.152%	5	481	-71.277%
2025-07-18	92.8300	92.8300	92.0000	92.0000	-8.303%	3	480	-75.054%
2025-07-15	101.1000	101.2100	100.2500	100.3300	-4.027%	19	479	-77.125%
2025-07-14	104.3100	104.5400	104.3100	104.5400	+3.917%	2	476	-78.047%
2025-07-11	100.8500	100.8500	100.6000	100.6000	-6.157%	3	477	-77.187%
2025-07-09	104.5000	107.2000	104.5000	107.2000	-6.335%	2	475	-78.591%
2025-07-07	106.0000	114.7400	106.0000	114.4500	-7.924%	13	474	-79.948%
2025-06-25	124.3000	124.3000	124.3000	124.3000	-2.087%	1	473	-81.537%
2025-06-23	126.9500	126.9500	126.9500	126.9500	-0.189%	1	473	-81.922%
2025-06-13	127.1900	127.1900	127.1900	127.1900	-12.277%	2	472	-81.956%
2025-06-06	144.9900	144.9900	144.9900	144.9900	-14.591%	2	473	-84.171%
2025-06-03	169.7600	169.7600	169.7600	169.7600	+2.469%	1	472	-86.481%
2025-06-02	165.6700	165.6700	165.6700	165.6700	+13.047%	1	472	-86.147%
2025-05-23	146.7500	146.7500	146.5500	146.5500	-8.805%	4	472	-84.340%
2025-05-21	160.7000	160.7000	160.7000	160.7000	+3.912%	1	472	-85.719%
2025-05-16	151.8000	154.6500	151.8000	154.6500	+7.061%	82	472	-85.160%
2025-05-15	143.0000	144.4500	143.0000	144.4500	+3.179%	2	435	-84.112%
2025-05-13	149.5000	152.7500	135.0000	140.0000	-3.614%	252	433	-83.607%
2025-05-12	143.0000	146.3500	143.0000	145.2500	+0.318%	60	239	-84.200%
2025-05-09	144.7900	144.7900	144.7900	144.7900	-0.248%	2	190	-84.149%
2025-05-02	152.2000	152.2000	145.0500	145.1500	+2.218%	8	191	-84.189%
2025-05-01	141.9500	142.0000	141.9500	142.0000	+6.367%	2	191	-83.838%
2025-04-30	133.3000	133.5000	133.3000	133.5000	+5.534%	2	190	-82.809%
2025-04-25	126.5000	126.5000	126.5000	126.5000	+5.417%	2	190	-81.858%
2025-04-09	120.0000	120.0000	120.0000	120.0000	+14.123%	1	189	-80.875%
2025-04-04	118.2100	118.2100	105.1500	105.1500	-14.093%	12	190	-78.174%
2025-04-03	122.4000	122.4000	122.4000	122.4000	+16.794%	1	192	-81.250%
2025-03-27	104.8000	104.8000	104.8000	104.8000	+6.418%	1	193	-78.101%
2025-03-25	96.6500	98.4800	96.6500	98.4800	+10.268%	2	192	-76.696%
2025-03-14	81.8200	89.3100	81.8200	89.3100	+7.202%	4	190	-74.303%
2025-03-13	83.3100	83.3100	83.3100	83.3100	-17.014%	1	189	-72.452%
2025-03-12	100.3900	100.3900	100.3900	100.3900	-13.202%	1	189	-77.139%
2025-03-07	111.7400	115.6600	111.7400	115.6600	-33.395%	6	189	-80.157%
2025-02-25	173.6500	173.6500	173.6500	173.6500	+5.242%	6	189	-86.784%
2025-02-24	165.0000	165.0000	165.0000	165.0000	+0.487%	5	189	-86.091%
2025-02-21	160.6400	164.2000	160.6400	164.2000	-2.926%	22	193	-86.023%
2025-02-20	168.3900	169.1500	168.3900	169.1500	-7.467%	2	188	-86.432%
2025-02-19	182.8000	182.8000	182.8000	182.8000	+2.209%	4	188	-87.445%
2025-02-18	178.8500	178.8500	178.8500	178.8500	-6.263%	33	188	-87.168%
2025-02-11	187.3500	190.8000	187.3400	190.8000	+4.691%	153	157	-87.972%
2025-02-10	182.2500	182.2500	182.2500	182.2500	+1.930%	1	14	-87.407%
2025-02-06	178.8000	178.8000	178.8000	178.8000	+5.518%	1	15	-87.164%
2025-02-05	169.5500	169.5500	168.3100	169.4500	+8.033%	10	16	-86.456%
2025-02-04	153.3000	156.8500	153.3000	156.8500	+24.484%	9	21	-85.368%
2025-01-30	126.0000	126.0000	126.0000	126.0000	+19.635%	1	13	-81.786%
2025-01-23	105.3000	105.3200	105.2000	105.3200	-8.417%	8	13	-78.209%
2025-01-21	115.0000	115.0000	115.0000	115.0000	+8.809%	1	20	-80.043%
2025-01-13	105.6900	105.6900	105.6900	105.6900	-18.706%	8	20	-78.286%
2024-12-19	130.0100	130.0100	130.0100	130.0100	-14.366%	1	12	-82.348%
2024-12-16	150.3500	151.8200	150.3500	151.8200	-2.379%	2	11	-84.883%
2024-12-12	155.5200	155.5200	155.5200	155.5200	+1.336%	1	11	-85.243%
2024-12-11	161.0000	161.0000	153.4700	153.4700	+6.836%	3	10	-85.046%
2024-12-03	143.9900	144.3400	143.6500	143.6500	+31.367%	5	9	-84.024%
2024-11-18	108.8000	109.3500	108.8000	109.3500	-8.928%	2	4	-79.012%
2024-11-08	120.0700	120.0700	120.0700	120.0700	+33.678%	2	4	-80.886%
2024-09-30	88.8800	89.8200	88.7800	89.8200	-15.024%	14	3	-74.449%
2024-09-24	105.7000	105.7000	105.7000	105.7000	0.000%	1	1	-78.288%