Dark

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

EOD

Sep 10, 2026

6.76-6.759%(-0.49)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3000	7.3000	6.7000	6.7600	-6.759%	7	324	0.000%
2026-09-09	7.8500	7.8500	7.2500	7.2500	-12.545%	5	323	-6.759%
2026-09-08	8.2900	8.2900	8.2900	8.2900	-10.087%	10	320	-18.456%
2026-09-04	9.4000	9.4000	8.8200	9.2200	-11.346%	12	321	-26.681%
2026-09-03	10.3800	11.2500	10.3800	10.4000	-14.614%	7	321	-35.000%
2026-09-02	13.0100	13.0100	11.5000	12.1800	-12.500%	5	317	-44.499%
2026-09-01	14.9500	15.3300	13.9200	13.9200	-5.946%	12	316	-51.437%
2026-08-31	14.3000	14.8000	14.0500	14.8000	-2.567%	5	315	-54.324%
2026-08-28	16.8000	16.8000	15.1900	15.1900	+11.938%	9	313	-55.497%
2026-08-27	14.9500	14.9500	13.5700	13.5700	-30.765%	6	311	-50.184%
2026-08-26	19.5500	19.6000	19.2000	19.6000	-3.448%	14	312	-65.510%
2026-08-25	20.2600	20.3500	20.2600	20.3000	-13.800%	10	306	-66.700%
2026-08-24	24.0500	24.0500	22.9000	23.5500	+32.303%	17	307	-71.295%
2026-08-21	17.6500	18.2500	17.6500	17.8000	+16.721%	6	305	-62.022%
2026-08-20	15.2500	16.9000	13.5500	15.2500	-28.738%	28	304	-55.672%
2026-08-19	25.6600	25.6600	21.4000	21.4000	-8.547%	2	302	-68.411%
2026-08-18	23.8000	24.0000	23.3500	23.4000	+17.000%	20	302	-71.111%
2026-08-17	19.6500	20.0200	19.4500	20.0000	-5.437%	8	287	-66.200%
2026-08-13	21.1500	21.1500	21.1500	21.1500	+2.174%	1	285	-68.038%
2026-08-12	21.0000	21.0000	20.7000	20.7000	-4.784%	2	285	-67.343%
2026-08-10	21.2500	21.7400	21.2500	21.7400	-3.378%	3	284	-68.905%
2026-08-06	22.5000	22.5000	22.5000	22.5000	+2.273%	1	284	-69.956%
2026-08-05	21.7500	22.1500	21.7500	22.0000	-8.752%	6	284	-69.273%
2026-08-04	22.5500	24.1100	22.5500	24.1100	-7.091%	3	281	-71.962%
2026-08-03	25.9500	25.9500	25.9500	25.9500	-4.067%	1	283	-73.950%
2026-07-31	23.9000	27.0500	23.9000	27.0500	+3.048%	4	283	-75.009%
2026-07-30	26.6700	26.6700	26.0000	26.2500	-18.630%	5	283	-74.248%
2026-07-29	33.0000	33.0000	32.2600	32.2600	+1.129%	13	280	-79.045%
2026-07-28	27.3000	37.4000	27.3000	31.9000	+30.470%	10	270	-78.809%
2026-07-27	24.7000	24.7000	24.4500	24.4500	+17.831%	11	269	-72.352%
2026-07-21	20.9000	21.3500	20.7500	20.7500	-11.135%	6	270	-67.422%
2026-07-20	24.5000	24.5000	23.3500	23.3500	-3.512%	6	267	-71.049%
2026-07-17	24.0500	24.5000	24.0500	24.2000	+3.640%	6	271	-72.066%
2026-07-16	23.7500	23.7500	23.3500	23.3500	+15.138%	10	268	-71.049%
2026-07-15	20.2000	20.4600	19.7600	20.2800	+0.946%	4	263	-66.667%
2026-07-14	20.2500	20.2500	20.0900	20.0900	-0.790%	3	262	-66.351%
2026-07-13	19.8000	20.4500	19.8000	20.2500	+8.871%	7	262	-66.617%
2026-07-10	18.6000	18.6000	18.6000	18.6000	-2.618%	1	263	-63.656%
2026-07-09	20.0600	20.2000	18.5000	19.1000	-37.274%	36	263	-64.607%
2026-07-08	30.4500	30.4500	30.4500	30.4500	+6.469%	10	261	-77.800%
2026-07-02	25.1000	28.9000	25.1000	28.6000	+27.679%	14	261	-76.364%
2026-07-01	22.8000	23.6000	22.3000	22.4000	-10.721%	19	261	-69.821%
2026-06-30	25.9000	25.9000	25.0900	25.0900	-10.393%	2	250	-73.057%
2026-06-29	35.0000	35.0000	28.0000	28.0000	-6.103%	27	248	-75.857%
2026-06-25	31.7500	31.7500	29.8200	29.8200	-17.327%	4	267	-77.331%
2026-06-24	35.9000	36.2100	35.9000	36.0700	+3.649%	9	267	-81.259%
2026-06-23	33.0000	35.1000	33.0000	34.8000	+13.725%	42	261	-80.575%
2026-06-22	32.6400	32.6400	30.6000	30.6000	-3.622%	7	222	-77.908%
2026-06-18	33.6500	33.6500	31.7500	31.7500	-32.013%	13	214	-78.709%
2026-06-16	46.7000	46.7000	46.7000	46.7000	+8.353%	3	214	-85.525%
2026-06-12	43.1000	43.1000	43.1000	43.1000	-8.298%	3	214	-84.316%
2026-06-11	47.0000	47.0000	47.0000	47.0000	+4.444%	1	213	-85.617%
2026-06-10	43.2400	45.0000	43.2400	45.0000	-8.629%	2	213	-84.978%
2026-06-05	49.2500	49.2500	49.2500	49.2500	+36.806%	1	211	-86.274%
2026-05-29	38.9600	38.9600	35.1200	36.0000	-40.000%	17	211	-81.222%
2026-05-28	60.0000	60.0000	60.0000	60.0000	+1.695%	1	200	-88.733%
2026-05-26	59.0000	61.0000	58.3000	59.0000	-17.483%	44	200	-88.542%
2026-05-22	74.3800	74.3800	71.5000	71.5000	-15.882%	2	218	-90.545%
2026-05-21	91.0000	91.0000	79.0000	85.0000	-18.691%	17	217	-92.047%
2026-05-20	104.5400	104.5400	104.5400	104.5400	-4.964%	1	217	-93.534%
2026-05-19	107.4500	110.0000	107.4500	110.0000	+12.245%	10	222	-93.855%
2026-05-18	89.0700	98.0000	89.0700	98.0000	+21.694%	3	222	-93.102%
2026-05-15	80.5300	80.5300	80.5300	80.5300	+16.121%	1	222	-91.606%
2026-05-12	62.0000	69.3500	62.0000	69.3500	+28.189%	9	222	-90.252%
2026-05-11	54.1000	54.1000	54.1000	54.1000	-16.448%	3	228	-87.505%
2026-05-08	64.8000	64.8000	63.7000	64.7500	+13.716%	13	225	-89.560%
2026-05-06	60.0000	60.0000	56.9400	56.9400	-13.727%	2	227	-88.128%
2026-05-01	66.0000	66.0000	66.0000	66.0000	+7.579%	5	221	-89.758%
2026-04-30	61.2000	61.3500	61.2000	61.3500	+8.970%	2	221	-88.981%
2026-04-29	56.3000	56.3000	56.3000	56.3000	-3.065%	1	219	-87.993%
2026-04-28	59.8000	59.8000	57.4000	58.0800	-10.370%	12	218	-88.361%
2026-04-24	64.2000	64.8000	64.2000	64.8000	+6.790%	3	217	-89.568%
2026-04-22	62.6500	62.6500	60.6800	60.6800	+11.339%	5	217	-88.860%
2026-04-17	54.5000	54.5000	54.5000	54.5000	+0.461%	1	213	-87.596%
2026-04-16	54.2500	54.2500	54.2500	54.2500	+8.068%	1	212	-87.539%
2026-04-14	49.5500	50.2000	49.2000	50.2000	-8.644%	6	212	-86.534%
2026-04-13	54.9500	54.9500	54.9500	54.9500	-31.054%	1	213	-87.698%
2026-04-09	80.2000	80.2000	79.7000	79.7000	+12.396%	12	213	-91.518%
2026-03-30	73.2500	73.2500	70.9100	70.9100	+22.153%	2	215	-90.467%
2026-03-25	58.0500	58.0500	58.0500	58.0500	+4.954%	6	216	-88.355%
2026-03-23	57.4400	57.4400	55.3100	55.3100	-7.400%	2	222	-87.778%
2026-03-19	62.1000	62.1000	59.7300	59.7300	-18.779%	2	222	-88.682%
2026-03-09	73.5400	73.5400	73.5400	73.5400	+12.826%	1	221	-90.808%
2026-03-05	70.0600	70.0600	65.1800	65.1800	-16.883%	3	221	-89.629%
2026-03-03	78.4200	78.4200	78.4200	78.4200	-1.840%	1	224	-91.380%
2026-03-02	79.8900	79.8900	79.8900	79.8900	+8.458%	1	224	-91.538%
2026-02-27	73.6600	73.6600	73.6600	73.6600	+8.085%	1	224	-90.823%
2026-02-26	68.1500	68.1500	68.1500	68.1500	-3.879%	1	224	-90.081%
2026-02-19	70.9000	70.9000	70.9000	70.9000	-3.577%	2	224	-90.465%
2026-02-18	73.5300	73.5300	73.5300	73.5300	-11.866%	1	224	-90.806%
2026-02-13	83.4300	83.4300	83.4300	83.4300	+27.608%	1	224	-91.897%
2026-02-11	65.6000	65.6200	65.3800	65.3800	-16.126%	18	224	-89.660%
2026-02-09	77.9500	77.9500	77.9500	77.9500	+1.829%	4	222	-91.328%
2026-02-05	73.7500	76.5500	73.7500	76.5500	+6.098%	2	222	-91.169%
2026-02-04	72.1500	72.1500	72.1500	72.1500	+7.848%	1	222	-90.631%
2026-02-03	69.2500	69.9500	66.6500	66.9000	+12.437%	4	222	-89.895%
2026-01-28	60.1100	60.1100	59.5000	59.5000	-12.859%	103	223	-88.639%
2026-01-23	67.1000	68.2800	67.1000	68.2800	+5.943%	6	132	-90.100%
2026-01-22	64.7000	64.7000	64.4000	64.4500	+11.409%	4	127	-89.511%
2026-01-16	57.7000	57.8500	57.6500	57.8500	+11.874%	8	121	-88.315%
2026-01-13	50.9100	51.7100	50.9100	51.7100	+11.324%	2	121	-86.927%
2026-01-09	45.4500	46.9000	45.4500	46.4500	+0.432%	10	122	-85.447%
2026-01-08	46.5500	46.5500	46.2500	46.2500	+43.411%	2	122	-85.384%
2026-01-06	31.8000	32.2500	31.8000	32.2500	+19.666%	2	120	-79.039%
2025-12-31	26.7000	26.9500	26.7000	26.9500	-4.938%	2	118	-74.917%
2025-12-29	28.9500	28.9500	28.3000	28.3500	+16.667%	6	118	-76.155%
2025-12-22	24.5000	24.5000	24.3000	24.3000	-6.718%	2	115	-72.181%
2025-12-19	26.0000	26.0500	26.0000	26.0500	-10.788%	3	114	-74.050%
2025-12-18	29.7700	29.7700	29.2000	29.2000	-3.311%	2	112	-76.849%
2025-12-17	30.2000	30.2000	30.2000	30.2000	+3.602%	2	111	-77.616%
2025-12-16	29.2500	29.2500	29.1500	29.1500	-0.850%	2	110	-76.810%
2025-12-15	33.4500	35.1200	29.4000	29.4000	-20.968%	7	109	-77.007%
2025-12-10	37.2000	37.2000	37.2000	37.2000	-6.930%	10	104	-81.828%
2025-12-09	39.9700	39.9700	39.9700	39.9700	-0.572%	2	99	-83.087%
2025-12-08	40.2500	40.2500	40.2000	40.2000	-6.620%	2	99	-83.184%
2025-12-04	43.0500	43.0500	43.0500	43.0500	-12.589%	2	99	-84.297%
2025-12-01	49.0000	49.2500	49.0000	49.2500	-2.185%	2	98	-86.274%
2025-11-28	50.5000	51.0400	50.2400	50.3500	+10.757%	32	97	-86.574%
2025-11-25	45.5000	45.5400	45.3700	45.4600	-12.324%	14	89	-85.130%
2025-11-18	51.8500	51.8500	51.8500	51.8500	-5.556%	1	82	-86.962%
2025-11-17	57.2500	57.2500	54.9000	54.9000	-1.877%	10	82	-87.687%
2025-11-11	54.1000	55.9500	54.1000	55.9500	-7.825%	6	81	-87.918%
2025-11-07	62.0000	62.0000	60.7000	60.7000	+8.393%	10	79	-88.863%
2025-11-06	57.5500	58.0000	56.0000	56.0000	-14.634%	8	78	-87.929%
2025-11-05	65.0000	65.9500	64.7500	65.6000	+21.820%	12	78	-89.695%
2025-11-03	53.7500	53.8500	53.7500	53.8500	-1.193%	2	76	-87.447%
2025-10-31	56.2000	56.2000	54.5000	54.5000	+2.927%	3	76	-87.596%
2025-10-30	53.5500	53.5500	52.9500	52.9500	-1.120%	2	75	-87.233%
2025-10-29	54.1100	54.1100	53.5500	53.5500	-13.907%	7	74	-87.376%
2025-10-23	62.4500	62.4500	62.2000	62.2000	-7.852%	2	70	-89.132%
2025-10-22	67.4000	67.5000	67.4000	67.5000	+5.469%	3	69	-89.985%
2025-10-20	64.0000	64.0000	64.0000	64.0000	+4.661%	4	67	-89.438%
2025-10-17	61.1500	61.1500	61.1500	61.1500	+4.530%	1	65	-88.945%
2025-10-16	58.5000	58.5000	58.5000	58.5000	-5.109%	3	64	-88.444%
2025-10-09	60.1000	62.9000	60.1000	61.6500	+24.798%	3	67	-89.035%
2025-10-06	48.9000	49.4000	48.9000	49.4000	-4.633%	9	67	-86.316%
2025-10-03	51.7900	51.8000	51.7900	51.8000	-1.801%	5	64	-86.950%
2025-10-02	52.5500	52.7500	52.5500	52.7500	-9.983%	10	64	-87.185%
2025-09-30	58.6000	58.6000	58.6000	58.6000	+14.119%	80	67	-88.464%
2025-09-29	52.1000	52.1000	51.2500	51.3500	-6.772%	26	147	-86.835%
2025-09-26	55.0800	55.0800	55.0800	55.0800	-21.190%	1	146	-87.727%
2025-09-24	69.7500	69.8900	69.7500	69.8900	+5.974%	4	146	-90.328%
2025-09-23	65.9500	65.9500	65.9500	65.9500	-3.652%	1	146	-89.750%
2025-09-22	68.4500	68.4500	68.4500	68.4500	-9.037%	3	146	-90.124%
2025-09-19	74.9000	75.2500	74.9000	75.2500	+5.540%	2	148	-91.017%
2025-09-16	71.2600	71.3000	71.2600	71.3000	-5.750%	6	149	-90.519%
2025-09-15	75.6500	75.6500	75.6500	75.6500	+0.532%	1	145	-91.064%
2025-09-11	75.2500	75.2500	75.2500	75.2500	-3.957%	2	146	-91.017%
2025-09-08	78.3500	78.3600	78.3500	78.3500	+11.929%	3	146	-91.372%
2025-08-29	70.0000	70.0000	70.0000	70.0000	-8.747%	1	145	-90.343%
2025-08-22	80.0000	80.0000	76.7100	76.7100	-19.253%	2	145	-91.188%
2025-08-07	95.0000	95.0000	95.0000	95.0000	+29.516%	1	146	-92.884%
2025-07-25	73.3400	73.3500	73.3400	73.3500	-8.678%	3	146	-90.784%
2025-07-18	80.3200	80.3200	80.3200	80.3200	-13.346%	3	149	-91.584%
2025-07-11	92.6900	92.6900	92.6900	92.6900	-10.892%	1	146	-92.707%
2025-07-07	104.0200	104.0200	104.0200	104.0200	-0.364%	1	147	-93.501%
2025-07-03	104.1500	104.5000	104.1500	104.4000	-4.088%	6	146	-93.525%
2025-07-01	108.8500	108.8500	108.8500	108.8500	+0.461%	2	146	-93.790%
2025-06-27	108.3500	108.3500	108.3500	108.3500	-4.115%	2	144	-93.761%
2025-06-23	113.0000	113.0000	113.0000	113.0000	+3.546%	2	143	-94.018%
2025-06-17	109.1300	109.1300	109.1300	109.1300	-19.610%	1	145	-93.806%
2025-06-06	135.7500	135.7500	135.7500	135.7500	-14.461%	2	145	-95.020%
2025-06-03	155.3800	158.7000	155.3800	158.7000	+2.486%	3	146	-95.740%
2025-05-30	154.8500	154.8500	154.8500	154.8500	+9.049%	2	144	-95.634%
2025-05-22	142.0000	142.0000	142.0000	142.0000	-5.898%	5	144	-95.239%
2025-05-20	151.0000	151.5000	150.9000	150.9000	+16.256%	12	139	-95.520%
2025-05-13	129.8000	129.8000	129.8000	129.8000	-4.136%	45	129	-94.792%
2025-05-12	135.7500	135.7500	135.4000	135.4000	-3.265%	4	84	-95.007%
2025-05-02	139.9700	139.9700	139.9700	139.9700	+19.632%	2	85	-95.170%
2025-04-21	117.0000	117.0000	117.0000	117.0000	+15.316%	2	85	-94.222%
2025-04-04	101.4600	101.4600	101.4600	101.4600	+13.465%	4	86	-93.337%
2025-03-25	89.4200	89.4200	89.4200	89.4200	+7.787%	1	86	-92.440%
2025-03-18	82.9600	82.9600	82.9600	82.9600	+0.692%	1	86	-91.851%
2025-03-14	82.3900	82.3900	82.3900	82.3900	-14.266%	2	85	-91.795%
2025-03-10	96.1600	96.1600	96.1000	96.1000	-41.623%	2	85	-92.966%
2025-02-25	164.6200	164.6200	164.6200	164.6200	+9.114%	1	84	-95.894%
2025-02-21	150.8700	150.8700	150.8700	150.8700	-3.388%	12	84	-95.519%
2025-02-20	156.1600	156.1600	156.1600	156.1600	-10.407%	6	84	-95.671%
2025-02-19	174.3000	174.3000	174.3000	174.3000	+1.249%	1	79	-96.122%
2025-02-18	176.7200	176.7200	172.1500	172.1500	-7.192%	43	79	-96.073%
2025-02-14	185.4900	185.4900	185.4900	185.4900	-1.717%	16	47	-96.356%
2025-02-13	185.1500	188.7300	183.3700	188.7300	+10.207%	37	47	-96.418%
2025-02-10	171.2500	171.2500	171.2500	171.2500	+1.349%	1	15	-96.053%
2025-02-06	168.9700	168.9700	168.9700	168.9700	+6.270%	1	14	-95.999%
2025-02-05	158.5600	159.0000	158.5600	159.0000	+44.283%	9	15	-95.748%
2024-12-23	110.1000	110.2000	110.1000	110.2000	-18.370%	2	7	-93.866%
2024-12-18	135.0000	135.0000	135.0000	135.0000	-2.752%	1	7	-94.993%
2024-12-05	138.8200	138.8200	138.8200	138.8200	+0.536%	1	8	-95.130%
2024-12-04	134.8000	138.0800	134.8000	138.0800	+12.123%	6	7	-95.104%
2024-11-25	128.1500	128.1500	122.1000	123.1500	-2.993%	3	2	-94.511%
2024-11-22	126.6000	126.9500	126.6000	126.9500	+49.090%	4	2	-94.675%
2024-11-04	85.1500	85.1500	85.1500	85.1500	0.000%	1	1	-92.061%