Dark

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

EOD

Sep 10, 2026

3.50-13.151%(-0.53)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6000	3.6000	3.4300	3.5000	-13.151%	23	339	0.000%
2026-09-08	4.0300	4.0300	4.0300	4.0300	-15.158%	1	341	-13.151%
2026-09-04	4.6000	4.7500	4.6000	4.7500	-5.000%	2	341	-26.316%
2026-09-03	5.0500	5.0600	5.0000	5.0000	-10.394%	12	341	-30.000%
2026-09-02	5.8000	5.8000	5.5800	5.5800	-18.062%	2	342	-37.276%
2026-09-01	6.8100	6.8100	6.8100	6.8100	-22.171%	1	342	-48.605%
2026-08-28	8.7500	8.7500	8.7500	8.7500	+13.636%	1	343	-60.000%
2026-08-27	7.5000	7.7000	7.5000	7.7000	-32.456%	3	342	-54.545%
2026-08-25	11.0000	11.4000	11.0000	11.4000	-10.236%	3	345	-69.298%
2026-08-24	11.7100	12.7000	11.7100	12.7000	+56.790%	4	343	-72.441%
2026-08-20	9.0000	9.0000	7.9500	8.1000	-42.143%	4	340	-56.790%
2026-08-19	14.0000	14.0000	14.0000	14.0000	+35.922%	1	340	-75.000%
2026-08-17	10.3000	10.3000	10.3000	10.3000	-20.769%	4	339	-66.019%
2026-08-13	13.0000	13.0000	13.0000	13.0000	+18.182%	1	341	-73.077%
2026-08-12	11.0000	11.0000	11.0000	11.0000	-17.417%	1	340	-68.182%
2026-08-04	13.4200	13.4200	13.3200	13.3200	-17.625%	2	340	-73.724%
2026-08-03	16.1700	16.1700	16.1700	16.1700	+11.210%	1	340	-78.355%
2026-07-31	14.5400	14.5400	14.5400	14.5400	-22.038%	1	341	-75.928%
2026-07-29	20.0000	20.2500	18.5000	18.6500	-12.850%	14	340	-81.233%
2026-07-28	17.4500	22.0000	17.4500	21.4000	+47.586%	20	336	-83.645%
2026-07-27	13.9500	14.5000	13.9500	14.5000	+23.932%	4	343	-75.862%
2026-07-24	11.7000	11.7000	11.7000	11.7000	+10.900%	4	345	-70.085%
2026-07-23	10.5500	10.5500	10.5500	10.5500	-22.993%	1	341	-66.825%
2026-07-20	14.6000	14.6000	13.7000	13.7000	-5.517%	6	342	-74.453%
2026-07-16	12.8000	14.5000	12.8000	14.5000	+29.580%	5	346	-75.862%
2026-07-14	11.7000	11.7000	11.1900	11.1900	-2.526%	3	346	-68.722%
2026-07-13	11.4800	11.4800	11.4800	11.4800	+3.423%	3	347	-69.512%
2026-07-09	11.9000	11.9000	10.9000	11.1000	-34.320%	8	347	-68.468%
2026-07-07	16.9000	16.9000	16.9000	16.9000	+24.356%	3	350	-79.290%
2026-07-02	13.5900	13.5900	13.5900	13.5900	+4.538%	4	343	-74.246%
2026-07-01	13.6500	13.6500	13.0000	13.0000	-12.340%	4	343	-73.077%
2026-06-30	16.0000	16.0000	14.8300	14.8300	-11.988%	14	344	-76.399%
2026-06-29	17.0500	17.0500	16.8500	16.8500	-7.923%	6	344	-79.228%
2026-06-25	19.0400	19.0400	18.3000	18.3000	-17.007%	2	342	-80.874%
2026-06-24	22.3700	22.3700	22.0500	22.0500	+6.780%	4	342	-84.127%
2026-06-23	20.5500	20.7000	20.5500	20.6500	+13.337%	6	341	-83.051%
2026-06-22	19.0500	19.1000	18.2200	18.2200	-7.088%	5	338	-80.790%
2026-06-18	20.6000	20.6000	19.6100	19.6100	-12.338%	2	331	-82.152%
2026-06-17	23.4000	23.4000	22.3700	22.3700	-15.871%	6	331	-84.354%
2026-06-15	26.5900	26.5900	26.5900	26.5900	-1.701%	1	331	-86.837%
2026-06-12	27.0500	27.0500	27.0500	27.0500	-9.983%	1	331	-87.061%
2026-06-11	30.0500	30.0500	30.0500	30.0500	+19.246%	1	332	-88.353%
2026-06-09	26.5000	26.5000	25.2000	25.2000	-9.025%	5	331	-86.111%
2026-06-08	27.7000	27.7000	27.7000	27.7000	-10.645%	2	331	-87.365%
2026-06-05	30.7700	31.0000	30.7700	31.0000	+5.766%	11	331	-88.710%
2026-06-04	31.7500	31.9000	29.3100	29.3100	+19.001%	8	333	-88.059%
2026-06-03	25.3100	25.3100	24.6300	24.6300	+4.409%	3	330	-85.790%
2026-05-29	27.8600	27.8600	23.0000	23.5900	-36.501%	18	328	-85.163%
2026-05-28	37.1500	37.1500	37.1500	37.1500	-6.045%	1	321	-90.579%
2026-05-26	39.0500	39.5400	39.0500	39.5400	-19.388%	3	322	-91.148%
2026-05-22	49.0500	49.0500	49.0500	49.0500	-16.638%	2	322	-92.864%
2026-05-21	58.8400	58.8400	58.8400	58.8400	-27.804%	1	323	-94.052%
2026-05-19	74.2700	81.5000	74.2700	81.5000	+14.306%	4	323	-95.706%
2026-05-18	59.0000	71.3000	59.0000	71.3000	+24.978%	18	335	-95.091%
2026-05-15	54.0000	57.1500	54.0000	57.0500	+15.020%	8	335	-93.865%
2026-05-13	48.0000	55.0000	48.0000	49.6000	+5.532%	12	337	-92.944%
2026-05-12	43.0000	47.0000	43.0000	47.0000	+8.046%	4	343	-92.553%
2026-05-08	42.0800	43.5000	41.4000	43.5000	+17.568%	40	343	-91.954%
2026-05-06	37.0000	37.0000	37.0000	37.0000	-17.040%	1	348	-90.541%
2026-05-05	39.0500	44.6000	39.0500	44.6000	+6.699%	11	349	-92.152%
2026-05-04	41.9000	41.9000	41.7000	41.8000	-12.917%	3	340	-91.627%
2026-05-01	44.5000	48.0000	44.5000	48.0000	+29.241%	4	341	-92.708%
2026-04-28	37.1400	37.1400	37.1400	37.1400	-8.522%	1	341	-90.576%
2026-04-27	40.8500	40.8500	40.6000	40.6000	-4.918%	8	342	-91.379%
2026-04-24	41.9300	43.0000	41.9300	42.7000	-5.111%	8	334	-91.803%
2026-04-23	44.0000	45.0000	44.0000	45.0000	+7.143%	2	336	-92.222%
2026-04-22	42.0000	42.0000	42.0000	42.0000	+6.599%	1	336	-91.667%
2026-04-21	38.4900	39.4000	38.4900	39.4000	+4.233%	13	333	-91.117%
2026-04-17	37.8000	37.8000	37.8000	37.8000	+3.846%	3	333	-90.741%
2026-04-16	36.5500	37.0200	36.3600	36.4000	+10.303%	6	330	-90.385%
2026-04-15	32.9600	33.0000	32.9600	33.0000	-4.899%	4	327	-89.394%
2026-04-13	34.7000	34.7000	34.7000	34.7000	-38.036%	1	326	-89.914%
2026-04-09	55.1900	56.0000	53.6500	56.0000	+6.363%	12	327	-93.750%
2026-04-08	48.5000	52.6500	48.5000	52.6500	-2.554%	2	331	-93.352%
2026-04-06	53.0000	54.0300	53.0000	54.0300	+5.941%	2	331	-93.522%
2026-04-02	48.8500	51.0000	48.7500	51.0000	+11.475%	3	334	-93.137%
2026-03-31	44.6500	45.7500	44.6500	45.7500	+7.647%	3	334	-92.350%
2026-03-26	42.5000	42.5000	42.5000	42.5000	+7.053%	1	331	-91.765%
2026-03-25	40.1500	40.1500	39.7000	39.7000	+3.278%	2	331	-91.184%
2026-03-23	38.5800	38.5800	37.7800	38.4400	-2.560%	4	331	-90.895%
2026-03-20	39.4500	39.4500	39.4500	39.4500	-20.464%	1	329	-91.128%
2026-03-17	49.6000	49.6000	49.6000	49.6000	-8.907%	2	328	-92.944%
2026-03-13	54.2000	54.4500	54.2000	54.4500	+10.671%	3	329	-93.572%
2026-03-12	49.2500	49.2500	49.2000	49.2000	+5.806%	2	326	-92.886%
2026-03-11	46.7700	46.7700	46.3500	46.5000	-8.048%	5	325	-92.473%
2026-03-10	50.9500	50.9500	50.5700	50.5700	-0.453%	2	325	-93.079%
2026-03-09	51.6500	51.6900	49.3100	50.8000	+11.160%	16	325	-93.110%
2026-03-05	45.6400	46.1700	45.5000	45.7000	-17.569%	52	341	-92.341%
2026-03-04	54.9200	55.4400	54.9200	55.4400	+2.667%	4	334	-93.687%
2026-02-27	52.0000	54.0000	52.0000	54.0000	+9.091%	2	331	-93.519%
2026-02-24	48.8100	49.5000	48.8100	49.5000	+5.207%	3	331	-92.929%
2026-02-20	47.0500	47.0500	47.0500	47.0500	-5.141%	1	330	-92.561%
2026-02-19	49.6000	49.6000	49.6000	49.6000	-17.402%	2	329	-92.944%
2026-02-17	60.2000	60.2500	59.8500	60.0500	-4.984%	13	329	-94.172%
2026-02-13	58.5000	63.2000	58.5000	63.2000	+11.858%	10	325	-94.462%
2026-02-12	52.0000	56.5000	52.0000	56.5000	+22.162%	17	325	-93.805%
2026-02-10	48.0000	48.0000	46.2500	46.2500	-19.565%	3	326	-92.432%
2026-02-09	56.0000	57.6000	56.0000	57.5000	+4.167%	6	326	-93.913%
2026-02-06	53.5000	55.2000	53.3500	55.2000	+3.468%	24	330	-93.659%
2026-02-05	55.0000	55.0000	51.7700	53.3500	+3.492%	44	346	-93.440%
2026-02-04	51.6000	53.0000	51.5500	51.5500	+8.276%	18	348	-93.210%
2026-02-03	48.2000	51.0000	47.0300	47.6100	+10.721%	40	350	-92.649%
2026-02-02	37.0000	43.0000	37.0000	43.0000	+30.303%	10	338	-91.860%
2026-01-30	35.2500	35.2500	33.0000	33.0000	-13.158%	6	341	-89.394%
2026-01-29	38.9500	39.0800	38.0000	38.0000	-3.061%	13	338	-90.789%
2026-01-28	40.8100	41.2000	38.5000	39.2000	-6.108%	61	337	-91.071%
2026-01-27	42.8000	42.8000	40.1000	41.7500	-8.141%	121	325	-91.617%
2026-01-26	50.0000	50.0000	45.4500	45.4500	-5.705%	31	264	-92.299%
2026-01-23	47.5000	48.2000	47.0500	48.2000	+7.709%	6	249	-92.739%
2026-01-22	46.2000	46.2000	44.7500	44.7500	-10.945%	3	249	-92.179%
2026-01-21	45.5000	50.2500	45.5000	50.2500	+12.668%	30	247	-93.035%
2026-01-20	44.0000	44.6000	44.0000	44.6000	+11.277%	6	232	-92.152%
2026-01-16	40.0800	40.0800	40.0800	40.0800	-2.244%	36	239	-91.267%
2026-01-14	40.6000	41.0000	38.5000	41.0000	+13.668%	3	239	-91.463%
2026-01-12	36.0700	36.0700	36.0700	36.0700	+19.953%	1	241	-90.297%
2026-01-09	30.0700	30.0700	30.0700	30.0700	+87.938%	1	240	-88.360%
2026-01-02	17.5500	17.5500	16.0000	16.0000	-9.451%	7	240	-78.125%
2025-12-31	17.6700	17.6700	17.6700	17.6700	+9.074%	1	236	-80.192%
2025-12-22	17.5000	17.5000	16.2000	16.2000	-6.087%	10	236	-78.395%
2025-12-19	18.0000	18.0000	17.2500	17.2500	-10.390%	2	226	-79.710%
2025-12-18	19.2500	19.2500	19.2500	19.2500	-1.282%	1	224	-81.818%
2025-12-16	19.5000	19.5000	18.2500	19.5000	0.000%	8	223	-82.051%
2025-12-15	23.0000	23.1000	19.5000	19.5000	-16.129%	9	216	-82.051%
2025-12-12	25.9000	25.9000	23.2500	23.2500	-10.577%	26	210	-84.946%
2025-12-11	26.0000	26.0000	26.0000	26.0000	+2.970%	1	194	-86.538%
2025-12-10	27.2500	27.8000	25.2500	25.2500	-6.481%	9	195	-86.139%
2025-12-09	28.4500	28.4500	27.0000	27.0000	+0.746%	7	188	-87.037%
2025-12-08	30.0000	30.0000	26.8000	26.8000	-15.829%	6	181	-86.940%
2025-12-05	33.1000	33.1000	31.8400	31.8400	+6.846%	16	176	-89.008%
2025-12-04	31.0000	31.0000	29.7000	29.8000	-21.579%	4	161	-88.255%
2025-12-02	35.1500	38.0000	35.1500	38.0000	+6.982%	4	158	-90.789%
2025-11-28	35.4000	35.8500	35.2000	35.5200	-1.470%	20	159	-90.146%
2025-11-26	34.0500	36.0500	34.0500	36.0500	+14.626%	2	156	-90.291%
2025-11-25	32.1000	32.4600	31.2900	31.4500	+1.452%	67	156	-88.871%
2025-11-24	32.3000	32.3000	31.0000	31.0000	+0.324%	2	122	-88.710%
2025-11-19	32.0000	32.0000	30.9000	30.9000	-13.445%	2	121	-88.673%
2025-11-18	38.5000	38.5000	35.7000	35.7000	-7.990%	17	119	-90.196%
2025-11-17	38.9500	38.9500	38.8000	38.8000	-9.767%	2	102	-90.979%
2025-11-13	38.7500	43.0000	38.7500	43.0000	+10.540%	4	100	-91.860%
2025-11-12	38.9000	38.9000	38.9000	38.9000	-0.892%	4	95	-91.003%
2025-11-11	40.0000	40.0000	39.2500	39.2500	-0.633%	8	95	-91.083%
2025-11-10	41.8000	41.8000	39.5000	39.5000	-10.916%	4	87	-91.139%
2025-11-07	46.0000	46.0000	44.3400	44.3400	+13.838%	5	83	-92.106%
2025-11-06	41.0000	41.0000	38.9500	38.9500	-18.429%	3	88	-91.014%
2025-11-05	46.8000	47.7500	46.8000	47.7500	+10.277%	4	85	-92.670%
2025-11-03	43.1500	43.3000	43.0000	43.3000	+7.711%	4	83	-91.917%
2025-10-31	39.1500	40.2000	38.8000	40.2000	+8.649%	14	83	-91.294%
2025-10-29	37.6000	37.6000	37.0000	37.0000	-6.329%	2	70	-90.541%
2025-10-28	39.5000	39.5000	39.5000	39.5000	-1.003%	1	68	-91.139%
2025-10-27	40.9000	40.9000	39.9000	39.9000	-6.338%	3	64	-91.228%
2025-10-24	42.5000	42.6000	42.5000	42.6000	-5.122%	2	64	-91.784%
2025-10-23	45.9000	45.9000	44.9000	44.9000	-1.965%	2	64	-92.205%
2025-10-17	45.8000	45.8000	45.8000	45.8000	-1.080%	2	64	-92.358%
2025-10-16	47.3500	47.3500	46.3000	46.3000	-1.531%	2	64	-92.441%
2025-10-14	46.8000	47.0200	46.8000	47.0200	+12.086%	2	64	-92.556%
2025-10-13	41.9500	41.9500	41.9500	41.9500	-4.767%	1	66	-91.657%
2025-10-09	44.0500	44.0500	44.0500	44.0500	+29.941%	1	65	-92.054%
2025-10-06	35.0000	35.0000	33.9000	33.9000	-4.775%	3	66	-89.676%
2025-10-03	35.6000	35.6000	35.6000	35.6000	+0.565%	1	63	-90.169%
2025-09-29	36.3000	36.3000	35.4000	35.4000	-7.330%	3	62	-90.113%
2025-09-26	38.9500	40.0000	38.2000	38.2000	-21.561%	6	63	-90.838%
2025-09-23	47.6000	48.7000	46.8500	48.7000	-0.307%	5	61	-92.813%
2025-09-22	50.7000	50.7000	48.8500	48.8500	-9.369%	8	59	-92.835%
2025-09-19	51.5000	53.9000	50.9000	53.9000	+5.686%	3	53	-93.506%
2025-09-16	53.3500	53.3500	51.0000	51.0000	-5.292%	6	52	-93.137%
2025-09-11	53.8500	53.8500	53.8500	53.8500	-2.091%	1	47	-93.500%
2025-09-10	58.2500	58.2500	55.0000	55.0000	-0.812%	3	46	-93.636%
2025-09-05	54.4000	55.4500	54.4000	55.4500	+14.803%	5	43	-93.688%
2025-09-03	48.3000	48.3000	48.3000	48.3000	+0.312%	1	44	-92.754%
2025-09-02	48.7500	48.7500	48.1500	48.1500	-0.722%	3	43	-92.731%
2025-08-26	49.3500	49.3500	48.5000	48.5000	-6.731%	2	46	-92.784%
2025-08-25	55.3000	55.3000	52.0000	52.0000	-8.852%	2	45	-93.269%
2025-08-22	60.0000	60.0000	57.0500	57.0500	-9.731%	3	43	-93.865%
2025-08-21	64.5000	64.5000	63.2000	63.2000	-16.897%	2	40	-94.462%
2025-08-20	76.0500	76.0500	76.0500	76.0500	+16.107%	1	38	-95.398%
2025-08-13	65.5000	65.5000	65.5000	65.5000	+24.053%	1	39	-94.656%
2025-08-05	52.6000	52.8000	52.6000	52.8000	+5.600%	2	38	-93.371%
2025-07-30	51.3000	51.3000	50.0000	50.0000	-2.344%	3	36	-93.000%
2025-07-29	51.2000	51.2000	51.2000	51.2000	-1.349%	1	33	-93.164%
2025-07-28	52.0000	52.0000	51.9000	51.9000	-1.425%	2	32	-93.256%
2025-07-25	52.6500	52.6500	52.6500	52.6500	-6.317%	1	31	-93.352%
2025-07-23	56.2000	56.2000	56.2000	56.2000	-41.610%	3	31	-93.772%
2025-06-11	96.2500	96.2500	96.2500	96.2500	-11.168%	1	31	-96.364%
2025-05-13	111.5500	112.0000	108.3500	108.3500	-0.092%	4	30	-96.770%
2025-05-12	107.8500	108.4500	107.8500	108.4500	+2.042%	2	30	-96.773%
2025-05-08	106.2800	106.2800	106.2800	106.2800	-5.099%	3	30	-96.707%
2025-05-07	111.9900	111.9900	111.9900	111.9900	-2.533%	2	30	-96.875%
2025-05-05	113.8500	114.9000	113.8500	114.9000	+5.850%	2	30	-96.954%
2025-05-02	114.6500	114.7000	108.0000	108.5500	+8.768%	8	30	-96.776%
2025-04-30	99.7500	99.8000	99.7500	99.8000	+55.331%	2	30	-96.493%
2025-04-07	64.2500	64.2500	64.2500	64.2500	-16.936%	1	30	-94.553%
2025-04-04	77.3500	77.3500	77.3500	77.3500	-11.529%	20	29	-95.475%
2025-04-02	87.4300	87.4300	87.4300	87.4300	+32.671%	1	30	-95.997%
2025-03-18	65.9000	65.9000	65.9000	65.9000	-4.769%	1	30	-94.689%
2025-03-17	69.2000	69.2000	69.2000	69.2000	+12.704%	1	29	-94.942%
2025-03-13	61.4000	61.4000	61.4000	61.4000	-21.322%	1	28	-94.300%
2025-03-12	78.0400	78.0400	78.0400	78.0400	+5.745%	2	28	-95.515%
2025-03-11	73.8000	73.8000	73.8000	73.8000	-7.170%	1	26	-95.257%
2025-03-10	79.5000	79.5000	79.5000	79.5000	-5.917%	1	25	-95.597%
2025-03-07	84.5000	84.5000	84.5000	84.5000	-34.496%	2	25	-95.858%
2025-03-06	129.0000	129.0000	129.0000	129.0000	-5.356%	1	24	-97.287%
2025-02-25	136.1500	136.3000	136.1500	136.3000	-11.419%	2	24	-97.432%
2025-02-13	153.8700	153.8700	153.8700	153.8700	+9.205%	2	25	-97.725%
2025-02-06	140.2800	140.9000	140.2200	140.9000	+83.344%	16	25	-97.516%
2025-01-23	76.8500	76.8500	76.8500	76.8500	+6.588%	1	21	-95.446%
2025-01-14	72.1000	72.1000	72.1000	72.1000	+0.839%	1	20	-95.146%
2025-01-02	71.5000	71.5000	71.5000	71.5000	-2.055%	1	19	-95.105%
2024-12-31	73.0000	73.0000	73.0000	73.0000	-7.125%	1	17	-95.205%
2024-12-30	78.6000	78.6000	78.6000	78.6000	-6.205%	1	17	-95.547%
2024-12-27	86.3000	86.3000	83.8000	83.8000	-7.454%	6	16	-95.823%
2024-12-23	90.5500	90.5500	90.5500	90.5500	-7.602%	1	13	-96.135%
2024-12-20	98.0000	98.0000	98.0000	98.0000	-19.295%	1	12	-96.429%
2024-12-12	121.4300	121.4300	121.4300	121.4300	+0.655%	1	12	-97.118%
2024-12-11	120.6400	120.6400	120.6400	120.6400	+3.429%	1	12	-97.099%
2024-12-10	116.3300	116.6400	116.3300	116.6400	+3.726%	5	12	-96.999%
2024-12-09	112.4500	112.4500	112.4500	112.4500	-3.094%	1	7	-96.888%
2024-12-04	116.0400	116.0400	116.0400	116.0400	+11.684%	1	7	-96.984%
2024-12-02	103.4500	103.9000	103.4500	103.9000	+6.455%	2	6	-96.631%
2024-11-08	97.6000	97.6000	97.6000	97.6000	0.000%	12	6	-96.414%