Dark

COST20261218C1060
COST Dec 18 2026 1060.00 Call (COST261218C01060000)
option OPRA

EOD

Jul 21, 2026

20.75-11.135%(-2.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	20.9000	21.3500	20.7500	20.7500	-11.135%	6	270	0.000%
2026-07-20	24.5000	24.5000	23.3500	23.3500	-3.512%	6	267	-11.135%
2026-07-17	24.0500	24.5000	24.0500	24.2000	+3.640%	6	271	-14.256%
2026-07-16	23.7500	23.7500	23.3500	23.3500	+15.138%	10	268	-11.135%
2026-07-15	20.2000	20.4600	19.7600	20.2800	+0.946%	4	263	+2.318%
2026-07-14	20.2500	20.2500	20.0900	20.0900	-0.790%	3	262	+3.285%
2026-07-13	19.8000	20.4500	19.8000	20.2500	+8.871%	7	262	+2.469%
2026-07-10	18.6000	18.6000	18.6000	18.6000	-2.618%	1	263	+11.559%
2026-07-09	20.0600	20.2000	18.5000	19.1000	-37.274%	36	263	+8.639%
2026-07-08	30.4500	30.4500	30.4500	30.4500	+6.469%	10	261	-31.856%
2026-07-02	25.1000	28.9000	25.1000	28.6000	+27.679%	14	261	-27.448%
2026-07-01	22.8000	23.6000	22.3000	22.4000	-10.721%	19	261	-7.366%
2026-06-30	25.9000	25.9000	25.0900	25.0900	-10.393%	2	250	-17.298%
2026-06-29	35.0000	35.0000	28.0000	28.0000	-6.103%	27	248	-25.893%
2026-06-25	31.7500	31.7500	29.8200	29.8200	-17.327%	4	267	-30.416%
2026-06-24	35.9000	36.2100	35.9000	36.0700	+3.649%	9	267	-42.473%
2026-06-23	33.0000	35.1000	33.0000	34.8000	+13.725%	42	261	-40.374%
2026-06-22	32.6400	32.6400	30.6000	30.6000	-3.622%	7	222	-32.190%
2026-06-18	33.6500	33.6500	31.7500	31.7500	-32.013%	13	214	-34.646%
2026-06-16	46.7000	46.7000	46.7000	46.7000	+8.353%	3	214	-55.567%
2026-06-12	43.1000	43.1000	43.1000	43.1000	-8.298%	3	214	-51.856%
2026-06-11	47.0000	47.0000	47.0000	47.0000	+4.444%	1	213	-55.851%
2026-06-10	43.2400	45.0000	43.2400	45.0000	-8.629%	2	213	-53.889%
2026-06-05	49.2500	49.2500	49.2500	49.2500	+36.806%	1	211	-57.868%
2026-05-29	38.9600	38.9600	35.1200	36.0000	-40.000%	17	211	-42.361%
2026-05-28	60.0000	60.0000	60.0000	60.0000	+1.695%	1	200	-65.417%
2026-05-26	59.0000	61.0000	58.3000	59.0000	-17.483%	44	200	-64.831%
2026-05-22	74.3800	74.3800	71.5000	71.5000	-15.882%	2	218	-70.979%
2026-05-21	91.0000	91.0000	79.0000	85.0000	-18.691%	17	217	-75.588%
2026-05-20	104.5400	104.5400	104.5400	104.5400	-4.964%	1	217	-80.151%
2026-05-19	107.4500	110.0000	107.4500	110.0000	+12.245%	10	222	-81.136%
2026-05-18	89.0700	98.0000	89.0700	98.0000	+21.694%	3	222	-78.827%
2026-05-15	80.5300	80.5300	80.5300	80.5300	+16.121%	1	222	-74.233%
2026-05-12	62.0000	69.3500	62.0000	69.3500	+28.189%	9	222	-70.079%
2026-05-11	54.1000	54.1000	54.1000	54.1000	-16.448%	3	228	-61.645%
2026-05-08	64.8000	64.8000	63.7000	64.7500	+13.716%	13	225	-67.954%
2026-05-06	60.0000	60.0000	56.9400	56.9400	-13.727%	2	227	-63.558%
2026-05-01	66.0000	66.0000	66.0000	66.0000	+7.579%	5	221	-68.561%
2026-04-30	61.2000	61.3500	61.2000	61.3500	+8.970%	2	221	-66.178%
2026-04-29	56.3000	56.3000	56.3000	56.3000	-3.065%	1	219	-63.144%
2026-04-28	59.8000	59.8000	57.4000	58.0800	-10.370%	12	218	-64.273%
2026-04-24	64.2000	64.8000	64.2000	64.8000	+6.790%	3	217	-67.978%
2026-04-22	62.6500	62.6500	60.6800	60.6800	+11.339%	5	217	-65.804%
2026-04-17	54.5000	54.5000	54.5000	54.5000	+0.461%	1	213	-61.927%
2026-04-16	54.2500	54.2500	54.2500	54.2500	+8.068%	1	212	-61.751%
2026-04-14	49.5500	50.2000	49.2000	50.2000	-8.644%	6	212	-58.665%
2026-04-13	54.9500	54.9500	54.9500	54.9500	-31.054%	1	213	-62.238%
2026-04-09	80.2000	80.2000	79.7000	79.7000	+12.396%	12	213	-73.965%
2026-03-30	73.2500	73.2500	70.9100	70.9100	+22.153%	2	215	-70.738%
2026-03-25	58.0500	58.0500	58.0500	58.0500	+4.954%	6	216	-64.255%
2026-03-23	57.4400	57.4400	55.3100	55.3100	-7.400%	2	222	-62.484%
2026-03-19	62.1000	62.1000	59.7300	59.7300	-18.779%	2	222	-65.260%
2026-03-09	73.5400	73.5400	73.5400	73.5400	+12.826%	1	221	-71.784%
2026-03-05	70.0600	70.0600	65.1800	65.1800	-16.883%	3	221	-68.165%
2026-03-03	78.4200	78.4200	78.4200	78.4200	-1.840%	1	224	-73.540%
2026-03-02	79.8900	79.8900	79.8900	79.8900	+8.458%	1	224	-74.027%
2026-02-27	73.6600	73.6600	73.6600	73.6600	+8.085%	1	224	-71.830%
2026-02-26	68.1500	68.1500	68.1500	68.1500	-3.879%	1	224	-69.552%
2026-02-19	70.9000	70.9000	70.9000	70.9000	-3.577%	2	224	-70.733%
2026-02-18	73.5300	73.5300	73.5300	73.5300	-11.866%	1	224	-71.780%
2026-02-13	83.4300	83.4300	83.4300	83.4300	+27.608%	1	224	-75.129%
2026-02-11	65.6000	65.6200	65.3800	65.3800	-16.126%	18	224	-68.262%
2026-02-09	77.9500	77.9500	77.9500	77.9500	+1.829%	4	222	-73.380%
2026-02-05	73.7500	76.5500	73.7500	76.5500	+6.098%	2	222	-72.894%
2026-02-04	72.1500	72.1500	72.1500	72.1500	+7.848%	1	222	-71.240%
2026-02-03	69.2500	69.9500	66.6500	66.9000	+12.437%	4	222	-68.984%
2026-01-28	60.1100	60.1100	59.5000	59.5000	-12.859%	103	223	-65.126%
2026-01-23	67.1000	68.2800	67.1000	68.2800	+5.943%	6	132	-69.610%
2026-01-22	64.7000	64.7000	64.4000	64.4500	+11.409%	4	127	-67.804%
2026-01-16	57.7000	57.8500	57.6500	57.8500	+11.874%	8	121	-64.131%
2026-01-13	50.9100	51.7100	50.9100	51.7100	+11.324%	2	121	-59.872%
2026-01-09	45.4500	46.9000	45.4500	46.4500	+0.432%	10	122	-55.328%
2026-01-08	46.5500	46.5500	46.2500	46.2500	+43.411%	2	122	-55.135%
2026-01-06	31.8000	32.2500	31.8000	32.2500	+19.666%	2	120	-35.659%
2025-12-31	26.7000	26.9500	26.7000	26.9500	-4.938%	2	118	-23.006%
2025-12-29	28.9500	28.9500	28.3000	28.3500	+16.667%	6	118	-26.808%
2025-12-22	24.5000	24.5000	24.3000	24.3000	-6.718%	2	115	-14.609%
2025-12-19	26.0000	26.0500	26.0000	26.0500	-10.788%	3	114	-20.345%
2025-12-18	29.7700	29.7700	29.2000	29.2000	-3.311%	2	112	-28.938%
2025-12-17	30.2000	30.2000	30.2000	30.2000	+3.602%	2	111	-31.291%
2025-12-16	29.2500	29.2500	29.1500	29.1500	-0.850%	2	110	-28.816%
2025-12-15	33.4500	35.1200	29.4000	29.4000	-20.968%	7	109	-29.422%
2025-12-10	37.2000	37.2000	37.2000	37.2000	-6.930%	10	104	-44.220%
2025-12-09	39.9700	39.9700	39.9700	39.9700	-0.572%	2	99	-48.086%
2025-12-08	40.2500	40.2500	40.2000	40.2000	-6.620%	2	99	-48.383%
2025-12-04	43.0500	43.0500	43.0500	43.0500	-12.589%	2	99	-51.800%
2025-12-01	49.0000	49.2500	49.0000	49.2500	-2.185%	2	98	-57.868%
2025-11-28	50.5000	51.0400	50.2400	50.3500	+10.757%	32	97	-58.788%
2025-11-25	45.5000	45.5400	45.3700	45.4600	-12.324%	14	89	-54.355%
2025-11-18	51.8500	51.8500	51.8500	51.8500	-5.556%	1	82	-59.981%
2025-11-17	57.2500	57.2500	54.9000	54.9000	-1.877%	10	82	-62.204%
2025-11-11	54.1000	55.9500	54.1000	55.9500	-7.825%	6	81	-62.913%
2025-11-07	62.0000	62.0000	60.7000	60.7000	+8.393%	10	79	-65.815%
2025-11-06	57.5500	58.0000	56.0000	56.0000	-14.634%	8	78	-62.946%
2025-11-05	65.0000	65.9500	64.7500	65.6000	+21.820%	12	78	-68.369%
2025-11-03	53.7500	53.8500	53.7500	53.8500	-1.193%	2	76	-61.467%
2025-10-31	56.2000	56.2000	54.5000	54.5000	+2.927%	3	76	-61.927%
2025-10-30	53.5500	53.5500	52.9500	52.9500	-1.120%	2	75	-60.812%
2025-10-29	54.1100	54.1100	53.5500	53.5500	-13.907%	7	74	-61.251%
2025-10-23	62.4500	62.4500	62.2000	62.2000	-7.852%	2	70	-66.640%
2025-10-22	67.4000	67.5000	67.4000	67.5000	+5.469%	3	69	-69.259%
2025-10-20	64.0000	64.0000	64.0000	64.0000	+4.661%	4	67	-67.578%
2025-10-17	61.1500	61.1500	61.1500	61.1500	+4.530%	1	65	-66.067%
2025-10-16	58.5000	58.5000	58.5000	58.5000	-5.109%	3	64	-64.530%
2025-10-09	60.1000	62.9000	60.1000	61.6500	+24.798%	3	67	-66.342%
2025-10-06	48.9000	49.4000	48.9000	49.4000	-4.633%	9	67	-57.996%
2025-10-03	51.7900	51.8000	51.7900	51.8000	-1.801%	5	64	-59.942%
2025-10-02	52.5500	52.7500	52.5500	52.7500	-9.983%	10	64	-60.664%
2025-09-30	58.6000	58.6000	58.6000	58.6000	+14.119%	80	67	-64.590%
2025-09-29	52.1000	52.1000	51.2500	51.3500	-6.772%	26	147	-59.591%
2025-09-26	55.0800	55.0800	55.0800	55.0800	-21.190%	1	146	-62.328%
2025-09-24	69.7500	69.8900	69.7500	69.8900	+5.974%	4	146	-70.310%
2025-09-23	65.9500	65.9500	65.9500	65.9500	-3.652%	1	146	-68.537%
2025-09-22	68.4500	68.4500	68.4500	68.4500	-9.037%	3	146	-69.686%
2025-09-19	74.9000	75.2500	74.9000	75.2500	+5.540%	2	148	-72.425%
2025-09-16	71.2600	71.3000	71.2600	71.3000	-5.750%	6	149	-70.898%
2025-09-15	75.6500	75.6500	75.6500	75.6500	+0.532%	1	145	-72.571%
2025-09-11	75.2500	75.2500	75.2500	75.2500	-3.957%	2	146	-72.425%
2025-09-08	78.3500	78.3600	78.3500	78.3500	+11.929%	3	146	-73.516%
2025-08-29	70.0000	70.0000	70.0000	70.0000	-8.747%	1	145	-70.357%
2025-08-22	80.0000	80.0000	76.7100	76.7100	-19.253%	2	145	-72.950%
2025-08-07	95.0000	95.0000	95.0000	95.0000	+29.516%	1	146	-78.158%
2025-07-25	73.3400	73.3500	73.3400	73.3500	-8.678%	3	146	-71.711%
2025-07-18	80.3200	80.3200	80.3200	80.3200	-13.346%	3	149	-74.166%
2025-07-11	92.6900	92.6900	92.6900	92.6900	-10.892%	1	146	-77.614%
2025-07-07	104.0200	104.0200	104.0200	104.0200	-0.364%	1	147	-80.052%
2025-07-03	104.1500	104.5000	104.1500	104.4000	-4.088%	6	146	-80.125%
2025-07-01	108.8500	108.8500	108.8500	108.8500	+0.461%	2	146	-80.937%
2025-06-27	108.3500	108.3500	108.3500	108.3500	-4.115%	2	144	-80.849%
2025-06-23	113.0000	113.0000	113.0000	113.0000	+3.546%	2	143	-81.637%
2025-06-17	109.1300	109.1300	109.1300	109.1300	-19.610%	1	145	-80.986%
2025-06-06	135.7500	135.7500	135.7500	135.7500	-14.461%	2	145	-84.715%
2025-06-03	155.3800	158.7000	155.3800	158.7000	+2.486%	3	146	-86.925%
2025-05-30	154.8500	154.8500	154.8500	154.8500	+9.049%	2	144	-86.600%
2025-05-22	142.0000	142.0000	142.0000	142.0000	-5.898%	5	144	-85.387%
2025-05-20	151.0000	151.5000	150.9000	150.9000	+16.256%	12	139	-86.249%
2025-05-13	129.8000	129.8000	129.8000	129.8000	-4.136%	45	129	-84.014%
2025-05-12	135.7500	135.7500	135.4000	135.4000	-3.265%	4	84	-84.675%
2025-05-02	139.9700	139.9700	139.9700	139.9700	+19.632%	2	85	-85.175%
2025-04-21	117.0000	117.0000	117.0000	117.0000	+15.316%	2	85	-82.265%
2025-04-04	101.4600	101.4600	101.4600	101.4600	+13.465%	4	86	-79.549%
2025-03-25	89.4200	89.4200	89.4200	89.4200	+7.787%	1	86	-76.795%
2025-03-18	82.9600	82.9600	82.9600	82.9600	+0.692%	1	86	-74.988%
2025-03-14	82.3900	82.3900	82.3900	82.3900	-14.266%	2	85	-74.815%
2025-03-10	96.1600	96.1600	96.1000	96.1000	-41.623%	2	85	-78.408%
2025-02-25	164.6200	164.6200	164.6200	164.6200	+9.114%	1	84	-87.395%
2025-02-21	150.8700	150.8700	150.8700	150.8700	-3.388%	12	84	-86.246%
2025-02-20	156.1600	156.1600	156.1600	156.1600	-10.407%	6	84	-86.712%
2025-02-19	174.3000	174.3000	174.3000	174.3000	+1.249%	1	79	-88.095%
2025-02-18	176.7200	176.7200	172.1500	172.1500	-7.192%	43	79	-87.947%
2025-02-14	185.4900	185.4900	185.4900	185.4900	-1.717%	16	47	-88.813%
2025-02-13	185.1500	188.7300	183.3700	188.7300	+10.207%	37	47	-89.005%
2025-02-10	171.2500	171.2500	171.2500	171.2500	+1.349%	1	15	-87.883%
2025-02-06	168.9700	168.9700	168.9700	168.9700	+6.270%	1	14	-87.720%
2025-02-05	158.5600	159.0000	158.5600	159.0000	+44.283%	9	15	-86.950%
2024-12-23	110.1000	110.2000	110.1000	110.2000	-18.370%	2	7	-81.171%
2024-12-18	135.0000	135.0000	135.0000	135.0000	-2.752%	1	7	-84.630%
2024-12-05	138.8200	138.8200	138.8200	138.8200	+0.536%	1	8	-85.053%
2024-12-04	134.8000	138.0800	134.8000	138.0800	+12.123%	6	7	-84.972%
2024-11-25	128.1500	128.1500	122.1000	123.1500	-2.993%	3	2	-83.151%
2024-11-22	126.6000	126.9500	126.6000	126.9500	+49.090%	4	2	-83.655%
2024-11-04	85.1500	85.1500	85.1500	85.1500	0.000%	1	1	-75.631%