Dark

COST20261218C1140
COST Dec 18 2026 1140.00 Call (COST261218C01140000)
option OPRA

EOD

Sep 9, 2026

2.75-42.469%(-2.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.4500	3.4500	2.7500	2.7500	-42.469%	5	217	0.000%
2026-09-02	4.7800	4.7800	4.7800	4.7800	-8.952%	5	216	-42.469%
2026-09-01	5.2500	5.2500	5.2500	5.2500	-12.500%	1	216	-47.619%
2026-08-28	6.0000	6.0000	6.0000	6.0000	-2.597%	3	215	-54.167%
2026-08-27	6.1200	6.1700	6.1200	6.1600	-31.934%	12	212	-55.357%
2026-08-24	9.7000	9.7000	8.6000	9.0500	+25.694%	5	218	-69.613%
2026-08-21	7.1600	7.2000	7.1600	7.2000	+7.143%	3	219	-61.806%
2026-08-20	6.5000	6.7200	6.5000	6.7200	-22.936%	20	222	-59.077%
2026-08-17	8.7200	8.7200	8.7200	8.7200	-20.438%	3	204	-68.463%
2026-08-13	10.0000	10.9600	10.0000	10.9600	+21.373%	4	207	-74.909%
2026-08-12	9.2700	9.2700	9.0300	9.0300	-11.297%	2	204	-69.546%
2026-08-10	10.1800	10.1800	10.1800	10.1800	-3.048%	4	205	-72.986%
2026-08-07	10.4500	10.6000	10.4000	10.5000	+1.254%	14	201	-73.810%
2026-08-05	10.3700	10.3700	10.3700	10.3700	-7.328%	3	201	-73.481%
2026-08-04	11.2300	11.2500	11.1500	11.1900	-39.350%	8	204	-75.424%
2026-07-28	18.3500	18.4500	18.1000	18.4500	+90.010%	25	204	-85.095%
2026-07-24	9.7100	9.7100	9.7100	9.7100	+10.341%	1	197	-71.679%
2026-07-23	8.8000	8.8000	8.8000	8.8000	-2.762%	1	197	-68.750%
2026-07-10	9.4000	9.4000	9.0500	9.0500	-8.586%	2	197	-69.613%
2026-07-09	10.0000	10.0000	9.9000	9.9000	-28.000%	2	198	-72.222%
2026-06-30	13.7500	13.7500	13.7500	13.7500	-2.482%	1	199	-80.000%
2026-06-29	16.2500	16.2500	14.0000	14.1000	-25.397%	12	199	-80.496%
2026-06-24	17.8500	18.9000	17.8500	18.9000	+15.385%	4	194	-85.450%
2026-06-23	17.5500	17.5500	16.3800	16.3800	+2.183%	4	192	-83.211%
2026-06-22	16.0600	16.0600	15.8000	16.0300	-19.649%	4	189	-82.845%
2026-06-17	19.9500	19.9500	19.9500	19.9500	-14.925%	1	186	-86.216%
2026-06-15	23.4500	23.4500	23.4500	23.4500	-0.213%	1	186	-88.273%
2026-06-12	23.5000	23.5000	23.5000	23.5000	-8.738%	1	185	-88.298%
2026-06-11	26.6000	26.6000	25.7500	25.7500	+6.846%	2	184	-89.320%
2026-06-10	24.1000	24.1000	24.1000	24.1000	+5.240%	1	182	-88.589%
2026-06-09	22.9000	22.9000	22.9000	22.9000	-4.583%	2	181	-87.991%
2026-06-08	24.0000	24.0000	24.0000	24.0000	-7.692%	2	181	-88.542%
2026-06-05	26.0000	26.0000	26.0000	26.0000	+5.993%	1	180	-89.423%
2026-06-04	24.5300	24.5300	24.5300	24.5300	+18.789%	2	180	-88.789%
2026-06-03	20.6500	20.6500	20.6500	20.6500	+11.261%	1	179	-86.683%
2026-06-02	18.5600	18.5600	18.5600	18.5600	-7.200%	1	178	-85.183%
2026-06-01	20.0000	20.0000	20.0000	20.0000	-0.596%	10	179	-86.250%
2026-05-29	21.2000	21.2000	19.8000	20.1200	-40.614%	5	187	-86.332%
2026-05-26	33.7300	33.8800	33.6500	33.8800	-20.970%	3	187	-91.883%
2026-05-22	42.4500	42.8700	42.4500	42.8700	-36.956%	7	184	-93.585%
2026-05-19	67.9000	68.0000	67.9000	68.0000	+13.201%	4	184	-95.956%
2026-05-18	56.1600	60.0700	56.0000	60.0700	+20.140%	15	170	-95.422%
2026-05-15	50.0000	50.0000	50.0000	50.0000	+17.647%	1	170	-94.500%
2026-05-14	43.5000	43.5000	42.5000	42.5000	-1.848%	14	170	-93.529%
2026-05-13	44.7500	45.1500	43.3000	43.3000	+11.026%	5	167	-93.649%
2026-05-12	39.0000	39.0000	39.0000	39.0000	+26.010%	4	167	-92.949%
2026-05-11	30.9500	30.9500	30.9500	30.9500	-8.863%	1	167	-91.115%
2026-05-07	34.0000	34.0500	33.9200	33.9600	+0.266%	6	167	-91.902%
2026-05-06	35.0000	35.0000	33.8700	33.8700	-11.032%	5	170	-91.881%
2026-05-05	37.6700	38.0800	37.6700	38.0700	+5.166%	65	171	-92.776%
2026-04-30	36.2000	36.2000	36.2000	36.2000	+13.515%	1	107	-92.403%
2026-04-29	31.8900	31.8900	31.8900	31.8900	+5.421%	1	106	-91.377%
2026-04-28	30.2500	30.2500	30.2500	30.2500	-14.184%	4	105	-90.909%
2026-04-27	35.4000	35.4100	35.2500	35.2500	-6.050%	6	105	-92.199%
2026-04-23	36.8200	37.5200	36.8200	37.5200	+19.872%	19	106	-92.671%
2026-04-16	31.5100	31.5100	31.3000	31.3000	+13.406%	2	111	-91.214%
2026-04-14	26.6000	27.6000	26.6000	27.6000	-13.043%	3	110	-90.036%
2026-04-13	31.9200	31.9200	31.5600	31.7400	-32.811%	5	111	-91.336%
2026-04-06	47.2400	47.4500	47.1600	47.2400	+19.293%	4	109	-94.179%
2026-03-31	43.0300	43.0300	38.9500	39.6000	-7.585%	27	111	-93.056%
2026-03-30	43.0400	43.0400	42.8500	42.8500	+9.172%	2	100	-93.582%
2026-03-18	38.7500	39.2500	38.7500	39.2500	-17.973%	30	100	-92.994%
2026-03-13	47.9500	47.9500	47.8500	47.8500	+11.021%	3	87	-94.253%
2026-03-12	42.5000	43.1000	42.5000	43.1000	+5.379%	2	86	-93.619%
2026-03-11	41.0000	41.0000	40.4500	40.9000	-10.110%	6	86	-93.276%
2026-03-09	45.5000	45.5000	45.5000	45.5000	+12.903%	1	81	-93.956%
2026-03-05	40.3000	40.3000	40.1000	40.3000	-18.995%	8	82	-93.176%
2026-03-04	49.3000	49.7500	49.3000	49.7500	+8.152%	2	81	-94.472%
2026-02-27	46.0000	46.0000	46.0000	46.0000	+9.264%	1	81	-94.022%
2026-02-20	42.1000	42.1000	42.1000	42.1000	-5.563%	1	80	-93.468%
2026-02-19	47.8200	47.8200	44.5800	44.5800	-3.984%	2	80	-93.831%
2026-02-18	48.5500	48.5500	46.4300	46.4300	-14.003%	3	82	-94.077%
2026-02-17	53.9900	53.9900	53.9900	53.9900	+3.330%	1	85	-94.906%
2026-02-13	51.9000	52.2500	51.9000	52.2500	+7.048%	3	83	-94.737%
2026-02-12	47.5700	50.0300	47.5700	48.8100	+12.414%	20	83	-94.366%
2026-02-11	38.7500	43.4200	38.7500	43.4200	-9.842%	2	63	-93.667%
2026-02-09	48.1600	48.1600	48.1600	48.1600	+4.787%	1	62	-94.290%
2026-02-04	45.9600	45.9600	45.9600	45.9600	+32.871%	2	62	-94.017%
2026-01-28	34.6500	34.6500	34.5900	34.5900	-3.783%	7	62	-92.050%
2026-01-27	36.5500	36.5500	35.9500	35.9500	-15.412%	2	57	-92.350%
2026-01-23	41.1000	42.5000	41.1000	42.5000	+6.277%	4	56	-93.529%
2026-01-22	39.9900	39.9900	39.9900	39.9900	+11.548%	5	54	-93.123%
2026-01-16	35.4900	35.8500	35.4900	35.8500	+1.271%	26	36	-92.329%
2026-01-15	35.4000	35.4000	35.4000	35.4000	+14.304%	1	36	-92.232%
2026-01-13	31.2000	31.2000	30.9700	30.9700	+4.664%	2	36	-91.120%
2026-01-12	28.8200	29.5900	28.8200	29.5900	+6.823%	2	36	-90.706%
2026-01-08	28.3300	28.3300	27.7000	27.7000	+43.523%	6	36	-90.072%
2026-01-07	18.5500	19.3000	18.5500	19.3000	+44.030%	6	33	-85.751%
2025-12-23	13.4000	13.4000	13.4000	13.4000	-5.300%	1	33	-79.478%
2025-12-22	15.7000	15.7000	14.1500	14.1500	-18.678%	12	33	-80.565%
2025-12-18	17.4000	17.4000	17.4000	17.4000	-11.675%	1	29	-84.195%
2025-12-15	20.4500	20.4500	19.6000	19.7000	-39.478%	9	29	-86.041%
2025-12-02	32.5500	32.5500	32.5500	32.5500	+3.333%	1	22	-91.551%
2025-11-26	29.6000	31.5000	29.6000	31.5000	+12.984%	3	18	-91.270%
2025-11-25	28.6600	28.6600	27.8800	27.8800	-0.286%	16	18	-90.136%
2025-11-24	28.0000	28.2500	27.9000	27.9600	-22.975%	6	20	-90.165%
2025-11-11	36.8700	36.8700	36.3000	36.3000	+1.681%	2	19	-92.424%
2025-11-06	35.7000	35.7000	35.7000	35.7000	-16.099%	1	19	-92.297%
2025-11-05	41.9000	42.5500	41.5500	42.5500	-0.023%	6	18	-93.537%
2025-10-22	43.6000	43.6000	42.5600	42.5600	+4.957%	3	14	-93.539%
2025-10-17	40.5000	40.5500	40.5000	40.5500	+5.462%	2	13	-93.218%
2025-10-13	38.7500	38.7500	38.4500	38.4500	-4.234%	2	13	-92.848%
2025-10-10	39.8000	40.1500	39.8000	40.1500	-6.780%	4	13	-93.151%
2025-09-25	42.8600	43.1000	42.8600	43.0700	-8.362%	6	11	-93.615%
2025-09-10	47.0000	47.0000	47.0000	47.0000	-6.838%	2	10	-94.149%
2025-08-04	50.8000	50.8000	50.4500	50.4500	-32.282%	2	8	-94.549%
2025-06-30	74.5000	74.5000	74.5000	74.5000	-27.282%	1	8	-96.309%
2025-06-06	102.4500	102.4500	102.4500	102.4500	-0.340%	2	8	-97.316%
2025-06-05	102.8000	102.8000	102.8000	102.8000	-14.540%	1	8	-97.325%
2025-06-03	120.2900	120.2900	120.2900	120.2900	+4.147%	1	8	-97.714%
2025-05-30	115.5000	115.5000	115.5000	115.5000	+15.789%	2	7	-97.619%
2025-05-29	99.7500	99.7500	99.7500	99.7500	-3.155%	1	7	-97.243%
2025-05-23	103.0000	103.0000	103.0000	103.0000	+1.079%	4	6	-97.330%
2025-05-05	101.6500	101.9000	101.6500	101.9000	+3.085%	2	6	-97.301%
2025-05-02	98.6000	98.8500	98.6000	98.8500	+6.923%	4	5	-97.218%
2025-04-29	92.4000	92.4500	92.4000	92.4500	+1.304%	2	6	-97.025%
2025-04-17	91.2600	91.2600	91.2600	91.2600	+57.345%	1	6	-96.987%
2025-04-07	58.0000	58.0000	58.0000	58.0000	-29.052%	1	6	-95.259%
2025-03-07	92.0800	92.0800	81.7500	81.7500	-38.432%	4	6	-96.636%
2025-02-18	132.6300	132.7800	132.6300	132.7800	+81.890%	2	5	-97.929%
2024-12-30	73.0000	73.0000	73.0000	73.0000	-7.243%	2	2	-96.233%
2024-12-27	78.7000	78.7000	78.7000	78.7000	+6.784%	2	2	-96.506%
2024-11-07	73.3000	73.7000	73.3000	73.7000	+21.617%	2	1	-96.269%
2024-10-29	60.1500	60.6000	60.1500	60.6000	0.000%	2	1	-95.462%