Dark

COST20261218C1120
COST Dec 18 2026 1120.00 Call (COST261218C01120000)
option OPRA

EOD

Jul 23, 2026

10.55-22.993%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.5500	10.5500	10.5500	10.5500	-22.993%	1	341	0.000%
2026-07-20	14.6000	14.6000	13.7000	13.7000	-5.517%	6	342	-22.993%
2026-07-16	12.8000	14.5000	12.8000	14.5000	+29.580%	5	346	-27.241%
2026-07-14	11.7000	11.7000	11.1900	11.1900	-2.526%	3	346	-5.719%
2026-07-13	11.4800	11.4800	11.4800	11.4800	+3.423%	3	347	-8.101%
2026-07-09	11.9000	11.9000	10.9000	11.1000	-34.320%	8	347	-4.955%
2026-07-07	16.9000	16.9000	16.9000	16.9000	+24.356%	3	350	-37.574%
2026-07-02	13.5900	13.5900	13.5900	13.5900	+4.538%	4	343	-22.369%
2026-07-01	13.6500	13.6500	13.0000	13.0000	-12.340%	4	343	-18.846%
2026-06-30	16.0000	16.0000	14.8300	14.8300	-11.988%	14	344	-28.860%
2026-06-29	17.0500	17.0500	16.8500	16.8500	-7.923%	6	344	-37.389%
2026-06-25	19.0400	19.0400	18.3000	18.3000	-17.007%	2	342	-42.350%
2026-06-24	22.3700	22.3700	22.0500	22.0500	+6.780%	4	342	-52.154%
2026-06-23	20.5500	20.7000	20.5500	20.6500	+13.337%	6	341	-48.910%
2026-06-22	19.0500	19.1000	18.2200	18.2200	-7.088%	5	338	-42.097%
2026-06-18	20.6000	20.6000	19.6100	19.6100	-12.338%	2	331	-46.201%
2026-06-17	23.4000	23.4000	22.3700	22.3700	-15.871%	6	331	-52.839%
2026-06-15	26.5900	26.5900	26.5900	26.5900	-1.701%	1	331	-60.323%
2026-06-12	27.0500	27.0500	27.0500	27.0500	-9.983%	1	331	-60.998%
2026-06-11	30.0500	30.0500	30.0500	30.0500	+19.246%	1	332	-64.892%
2026-06-09	26.5000	26.5000	25.2000	25.2000	-9.025%	5	331	-58.135%
2026-06-08	27.7000	27.7000	27.7000	27.7000	-10.645%	2	331	-61.913%
2026-06-05	30.7700	31.0000	30.7700	31.0000	+5.766%	11	331	-65.968%
2026-06-04	31.7500	31.9000	29.3100	29.3100	+19.001%	8	333	-64.005%
2026-06-03	25.3100	25.3100	24.6300	24.6300	+4.409%	3	330	-57.166%
2026-05-29	27.8600	27.8600	23.0000	23.5900	-36.501%	18	328	-55.278%
2026-05-28	37.1500	37.1500	37.1500	37.1500	-6.045%	1	321	-71.602%
2026-05-26	39.0500	39.5400	39.0500	39.5400	-19.388%	3	322	-73.318%
2026-05-22	49.0500	49.0500	49.0500	49.0500	-16.638%	2	322	-78.491%
2026-05-21	58.8400	58.8400	58.8400	58.8400	-27.804%	1	323	-82.070%
2026-05-19	74.2700	81.5000	74.2700	81.5000	+14.306%	4	323	-87.055%
2026-05-18	59.0000	71.3000	59.0000	71.3000	+24.978%	18	335	-85.203%
2026-05-15	54.0000	57.1500	54.0000	57.0500	+15.020%	8	335	-81.507%
2026-05-13	48.0000	55.0000	48.0000	49.6000	+5.532%	12	337	-78.730%
2026-05-12	43.0000	47.0000	43.0000	47.0000	+8.046%	4	343	-77.553%
2026-05-08	42.0800	43.5000	41.4000	43.5000	+17.568%	40	343	-75.747%
2026-05-06	37.0000	37.0000	37.0000	37.0000	-17.040%	1	348	-71.486%
2026-05-05	39.0500	44.6000	39.0500	44.6000	+6.699%	11	349	-76.345%
2026-05-04	41.9000	41.9000	41.7000	41.8000	-12.917%	3	340	-74.761%
2026-05-01	44.5000	48.0000	44.5000	48.0000	+29.241%	4	341	-78.021%
2026-04-28	37.1400	37.1400	37.1400	37.1400	-8.522%	1	341	-71.594%
2026-04-27	40.8500	40.8500	40.6000	40.6000	-4.918%	8	342	-74.015%
2026-04-24	41.9300	43.0000	41.9300	42.7000	-5.111%	8	334	-75.293%
2026-04-23	44.0000	45.0000	44.0000	45.0000	+7.143%	2	336	-76.556%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+6.599%	1	336	-74.881%
2026-04-21	38.4900	39.4000	38.4900	39.4000	+4.233%	13	333	-73.223%
2026-04-17	37.8000	37.8000	37.8000	37.8000	+3.846%	3	333	-72.090%
2026-04-16	36.5500	37.0200	36.3600	36.4000	+10.303%	6	330	-71.016%
2026-04-15	32.9600	33.0000	32.9600	33.0000	-4.899%	4	327	-68.030%
2026-04-13	34.7000	34.7000	34.7000	34.7000	-38.036%	1	326	-69.597%
2026-04-09	55.1900	56.0000	53.6500	56.0000	+6.363%	12	327	-81.161%
2026-04-08	48.5000	52.6500	48.5000	52.6500	-2.554%	2	331	-79.962%
2026-04-06	53.0000	54.0300	53.0000	54.0300	+5.941%	2	331	-80.474%
2026-04-02	48.8500	51.0000	48.7500	51.0000	+11.475%	3	334	-79.314%
2026-03-31	44.6500	45.7500	44.6500	45.7500	+7.647%	3	334	-76.940%
2026-03-26	42.5000	42.5000	42.5000	42.5000	+7.053%	1	331	-75.176%
2026-03-25	40.1500	40.1500	39.7000	39.7000	+3.278%	2	331	-73.426%
2026-03-23	38.5800	38.5800	37.7800	38.4400	-2.560%	4	331	-72.555%
2026-03-20	39.4500	39.4500	39.4500	39.4500	-20.464%	1	329	-73.257%
2026-03-17	49.6000	49.6000	49.6000	49.6000	-8.907%	2	328	-78.730%
2026-03-13	54.2000	54.4500	54.2000	54.4500	+10.671%	3	329	-80.624%
2026-03-12	49.2500	49.2500	49.2000	49.2000	+5.806%	2	326	-78.557%
2026-03-11	46.7700	46.7700	46.3500	46.5000	-8.048%	5	325	-77.312%
2026-03-10	50.9500	50.9500	50.5700	50.5700	-0.453%	2	325	-79.138%
2026-03-09	51.6500	51.6900	49.3100	50.8000	+11.160%	16	325	-79.232%
2026-03-05	45.6400	46.1700	45.5000	45.7000	-17.569%	52	341	-76.915%
2026-03-04	54.9200	55.4400	54.9200	55.4400	+2.667%	4	334	-80.970%
2026-02-27	52.0000	54.0000	52.0000	54.0000	+9.091%	2	331	-80.463%
2026-02-24	48.8100	49.5000	48.8100	49.5000	+5.207%	3	331	-78.687%
2026-02-20	47.0500	47.0500	47.0500	47.0500	-5.141%	1	330	-77.577%
2026-02-19	49.6000	49.6000	49.6000	49.6000	-17.402%	2	329	-78.730%
2026-02-17	60.2000	60.2500	59.8500	60.0500	-4.984%	13	329	-82.431%
2026-02-13	58.5000	63.2000	58.5000	63.2000	+11.858%	10	325	-83.307%
2026-02-12	52.0000	56.5000	52.0000	56.5000	+22.162%	17	325	-81.327%
2026-02-10	48.0000	48.0000	46.2500	46.2500	-19.565%	3	326	-77.189%
2026-02-09	56.0000	57.6000	56.0000	57.5000	+4.167%	6	326	-81.652%
2026-02-06	53.5000	55.2000	53.3500	55.2000	+3.468%	24	330	-80.888%
2026-02-05	55.0000	55.0000	51.7700	53.3500	+3.492%	44	346	-80.225%
2026-02-04	51.6000	53.0000	51.5500	51.5500	+8.276%	18	348	-79.534%
2026-02-03	48.2000	51.0000	47.0300	47.6100	+10.721%	40	350	-77.841%
2026-02-02	37.0000	43.0000	37.0000	43.0000	+30.303%	10	338	-75.465%
2026-01-30	35.2500	35.2500	33.0000	33.0000	-13.158%	6	341	-68.030%
2026-01-29	38.9500	39.0800	38.0000	38.0000	-3.061%	13	338	-72.237%
2026-01-28	40.8100	41.2000	38.5000	39.2000	-6.108%	61	337	-73.087%
2026-01-27	42.8000	42.8000	40.1000	41.7500	-8.141%	121	325	-74.731%
2026-01-26	50.0000	50.0000	45.4500	45.4500	-5.705%	31	264	-76.788%
2026-01-23	47.5000	48.2000	47.0500	48.2000	+7.709%	6	249	-78.112%
2026-01-22	46.2000	46.2000	44.7500	44.7500	-10.945%	3	249	-76.425%
2026-01-21	45.5000	50.2500	45.5000	50.2500	+12.668%	30	247	-79.005%
2026-01-20	44.0000	44.6000	44.0000	44.6000	+11.277%	6	232	-76.345%
2026-01-16	40.0800	40.0800	40.0800	40.0800	-2.244%	36	239	-73.678%
2026-01-14	40.6000	41.0000	38.5000	41.0000	+13.668%	3	239	-74.268%
2026-01-12	36.0700	36.0700	36.0700	36.0700	+19.953%	1	241	-70.751%
2026-01-09	30.0700	30.0700	30.0700	30.0700	+87.938%	1	240	-64.915%
2026-01-02	17.5500	17.5500	16.0000	16.0000	-9.451%	7	240	-34.063%
2025-12-31	17.6700	17.6700	17.6700	17.6700	+9.074%	1	236	-40.294%
2025-12-22	17.5000	17.5000	16.2000	16.2000	-6.087%	10	236	-34.877%
2025-12-19	18.0000	18.0000	17.2500	17.2500	-10.390%	2	226	-38.841%
2025-12-18	19.2500	19.2500	19.2500	19.2500	-1.282%	1	224	-45.195%
2025-12-16	19.5000	19.5000	18.2500	19.5000	0.000%	8	223	-45.897%
2025-12-15	23.0000	23.1000	19.5000	19.5000	-16.129%	9	216	-45.897%
2025-12-12	25.9000	25.9000	23.2500	23.2500	-10.577%	26	210	-54.624%
2025-12-11	26.0000	26.0000	26.0000	26.0000	+2.970%	1	194	-59.423%
2025-12-10	27.2500	27.8000	25.2500	25.2500	-6.481%	9	195	-58.218%
2025-12-09	28.4500	28.4500	27.0000	27.0000	+0.746%	7	188	-60.926%
2025-12-08	30.0000	30.0000	26.8000	26.8000	-15.829%	6	181	-60.634%
2025-12-05	33.1000	33.1000	31.8400	31.8400	+6.846%	16	176	-66.866%
2025-12-04	31.0000	31.0000	29.7000	29.8000	-21.579%	4	161	-64.597%
2025-12-02	35.1500	38.0000	35.1500	38.0000	+6.982%	4	158	-72.237%
2025-11-28	35.4000	35.8500	35.2000	35.5200	-1.470%	20	159	-70.298%
2025-11-26	34.0500	36.0500	34.0500	36.0500	+14.626%	2	156	-70.735%
2025-11-25	32.1000	32.4600	31.2900	31.4500	+1.452%	67	156	-66.455%
2025-11-24	32.3000	32.3000	31.0000	31.0000	+0.324%	2	122	-65.968%
2025-11-19	32.0000	32.0000	30.9000	30.9000	-13.445%	2	121	-65.858%
2025-11-18	38.5000	38.5000	35.7000	35.7000	-7.990%	17	119	-70.448%
2025-11-17	38.9500	38.9500	38.8000	38.8000	-9.767%	2	102	-72.809%
2025-11-13	38.7500	43.0000	38.7500	43.0000	+10.540%	4	100	-75.465%
2025-11-12	38.9000	38.9000	38.9000	38.9000	-0.892%	4	95	-72.879%
2025-11-11	40.0000	40.0000	39.2500	39.2500	-0.633%	8	95	-73.121%
2025-11-10	41.8000	41.8000	39.5000	39.5000	-10.916%	4	87	-73.291%
2025-11-07	46.0000	46.0000	44.3400	44.3400	+13.838%	5	83	-76.207%
2025-11-06	41.0000	41.0000	38.9500	38.9500	-18.429%	3	88	-72.914%
2025-11-05	46.8000	47.7500	46.8000	47.7500	+10.277%	4	85	-77.906%
2025-11-03	43.1500	43.3000	43.0000	43.3000	+7.711%	4	83	-75.635%
2025-10-31	39.1500	40.2000	38.8000	40.2000	+8.649%	14	83	-73.756%
2025-10-29	37.6000	37.6000	37.0000	37.0000	-6.329%	2	70	-71.486%
2025-10-28	39.5000	39.5000	39.5000	39.5000	-1.003%	1	68	-73.291%
2025-10-27	40.9000	40.9000	39.9000	39.9000	-6.338%	3	64	-73.559%
2025-10-24	42.5000	42.6000	42.5000	42.6000	-5.122%	2	64	-75.235%
2025-10-23	45.9000	45.9000	44.9000	44.9000	-1.965%	2	64	-76.503%
2025-10-17	45.8000	45.8000	45.8000	45.8000	-1.080%	2	64	-76.965%
2025-10-16	47.3500	47.3500	46.3000	46.3000	-1.531%	2	64	-77.214%
2025-10-14	46.8000	47.0200	46.8000	47.0200	+12.086%	2	64	-77.563%
2025-10-13	41.9500	41.9500	41.9500	41.9500	-4.767%	1	66	-74.851%
2025-10-09	44.0500	44.0500	44.0500	44.0500	+29.941%	1	65	-76.050%
2025-10-06	35.0000	35.0000	33.9000	33.9000	-4.775%	3	66	-68.879%
2025-10-03	35.6000	35.6000	35.6000	35.6000	+0.565%	1	63	-70.365%
2025-09-29	36.3000	36.3000	35.4000	35.4000	-7.330%	3	62	-70.198%
2025-09-26	38.9500	40.0000	38.2000	38.2000	-21.561%	6	63	-72.382%
2025-09-23	47.6000	48.7000	46.8500	48.7000	-0.307%	5	61	-78.337%
2025-09-22	50.7000	50.7000	48.8500	48.8500	-9.369%	8	59	-78.403%
2025-09-19	51.5000	53.9000	50.9000	53.9000	+5.686%	3	53	-80.427%
2025-09-16	53.3500	53.3500	51.0000	51.0000	-5.292%	6	52	-79.314%
2025-09-11	53.8500	53.8500	53.8500	53.8500	-2.091%	1	47	-80.409%
2025-09-10	58.2500	58.2500	55.0000	55.0000	-0.812%	3	46	-80.818%
2025-09-05	54.4000	55.4500	54.4000	55.4500	+14.803%	5	43	-80.974%
2025-09-03	48.3000	48.3000	48.3000	48.3000	+0.312%	1	44	-78.157%
2025-09-02	48.7500	48.7500	48.1500	48.1500	-0.722%	3	43	-78.089%
2025-08-26	49.3500	49.3500	48.5000	48.5000	-6.731%	2	46	-78.247%
2025-08-25	55.3000	55.3000	52.0000	52.0000	-8.852%	2	45	-79.712%
2025-08-22	60.0000	60.0000	57.0500	57.0500	-9.731%	3	43	-81.507%
2025-08-21	64.5000	64.5000	63.2000	63.2000	-16.897%	2	40	-83.307%
2025-08-20	76.0500	76.0500	76.0500	76.0500	+16.107%	1	38	-86.128%
2025-08-13	65.5000	65.5000	65.5000	65.5000	+24.053%	1	39	-83.893%
2025-08-05	52.6000	52.8000	52.6000	52.8000	+5.600%	2	38	-80.019%
2025-07-30	51.3000	51.3000	50.0000	50.0000	-2.344%	3	36	-78.900%
2025-07-29	51.2000	51.2000	51.2000	51.2000	-1.349%	1	33	-79.395%
2025-07-28	52.0000	52.0000	51.9000	51.9000	-1.425%	2	32	-79.672%
2025-07-25	52.6500	52.6500	52.6500	52.6500	-6.317%	1	31	-79.962%
2025-07-23	56.2000	56.2000	56.2000	56.2000	-41.610%	3	31	-81.228%
2025-06-11	96.2500	96.2500	96.2500	96.2500	-11.168%	1	31	-89.039%
2025-05-13	111.5500	112.0000	108.3500	108.3500	-0.092%	4	30	-90.263%
2025-05-12	107.8500	108.4500	107.8500	108.4500	+2.042%	2	30	-90.272%
2025-05-08	106.2800	106.2800	106.2800	106.2800	-5.099%	3	30	-90.073%
2025-05-07	111.9900	111.9900	111.9900	111.9900	-2.533%	2	30	-90.580%
2025-05-05	113.8500	114.9000	113.8500	114.9000	+5.850%	2	30	-90.818%
2025-05-02	114.6500	114.7000	108.0000	108.5500	+8.768%	8	30	-90.281%
2025-04-30	99.7500	99.8000	99.7500	99.8000	+55.331%	2	30	-89.429%
2025-04-07	64.2500	64.2500	64.2500	64.2500	-16.936%	1	30	-83.580%
2025-04-04	77.3500	77.3500	77.3500	77.3500	-11.529%	20	29	-86.361%
2025-04-02	87.4300	87.4300	87.4300	87.4300	+32.671%	1	30	-87.933%
2025-03-18	65.9000	65.9000	65.9000	65.9000	-4.769%	1	30	-83.991%
2025-03-17	69.2000	69.2000	69.2000	69.2000	+12.704%	1	29	-84.754%
2025-03-13	61.4000	61.4000	61.4000	61.4000	-21.322%	1	28	-82.818%
2025-03-12	78.0400	78.0400	78.0400	78.0400	+5.745%	2	28	-86.481%
2025-03-11	73.8000	73.8000	73.8000	73.8000	-7.170%	1	26	-85.705%
2025-03-10	79.5000	79.5000	79.5000	79.5000	-5.917%	1	25	-86.730%
2025-03-07	84.5000	84.5000	84.5000	84.5000	-34.496%	2	25	-87.515%
2025-03-06	129.0000	129.0000	129.0000	129.0000	-5.356%	1	24	-91.822%
2025-02-25	136.1500	136.3000	136.1500	136.3000	-11.419%	2	24	-92.260%
2025-02-13	153.8700	153.8700	153.8700	153.8700	+9.205%	2	25	-93.144%
2025-02-06	140.2800	140.9000	140.2200	140.9000	+83.344%	16	25	-92.512%
2025-01-23	76.8500	76.8500	76.8500	76.8500	+6.588%	1	21	-86.272%
2025-01-14	72.1000	72.1000	72.1000	72.1000	+0.839%	1	20	-85.368%
2025-01-02	71.5000	71.5000	71.5000	71.5000	-2.055%	1	19	-85.245%
2024-12-31	73.0000	73.0000	73.0000	73.0000	-7.125%	1	17	-85.548%
2024-12-30	78.6000	78.6000	78.6000	78.6000	-6.205%	1	17	-86.578%
2024-12-27	86.3000	86.3000	83.8000	83.8000	-7.454%	6	16	-87.411%
2024-12-23	90.5500	90.5500	90.5500	90.5500	-7.602%	1	13	-88.349%
2024-12-20	98.0000	98.0000	98.0000	98.0000	-19.295%	1	12	-89.235%
2024-12-12	121.4300	121.4300	121.4300	121.4300	+0.655%	1	12	-91.312%
2024-12-11	120.6400	120.6400	120.6400	120.6400	+3.429%	1	12	-91.255%
2024-12-10	116.3300	116.6400	116.3300	116.6400	+3.726%	5	12	-90.955%
2024-12-09	112.4500	112.4500	112.4500	112.4500	-3.094%	1	7	-90.618%
2024-12-04	116.0400	116.0400	116.0400	116.0400	+11.684%	1	7	-90.908%
2024-12-02	103.4500	103.9000	103.4500	103.9000	+6.455%	2	6	-89.846%
2024-11-08	97.6000	97.6000	97.6000	97.6000	0.000%	12	6	-89.191%