Dark

COST20261218C1200
COST Dec 18 2026 1200.00 Call (COST261218C01200000)
option OPRA

EOD

Jul 23, 2026

5.28-2.583%(-0.14)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3600	5.4800	5.2200	5.2800	-2.583%	65	499	0.000%
2026-07-22	5.4200	5.4200	5.4200	5.4200	-40.044%	1	453	-2.583%
2026-07-17	9.0400	9.0400	9.0400	9.0400	+23.836%	1	453	-41.593%
2026-07-16	6.7500	7.3000	6.7500	7.3000	+22.689%	3	454	-27.671%
2026-07-13	5.9300	6.0100	5.9300	5.9500	+6.250%	7	453	-11.261%
2026-07-09	6.4000	6.4000	5.6000	5.6000	-37.778%	13	451	-5.714%
2026-07-07	10.0000	10.0000	9.0000	9.0000	+7.399%	15	445	-41.333%
2026-07-06	8.3800	8.3800	8.3800	8.3800	-14.924%	3	439	-36.993%
2026-06-26	9.6500	9.8500	9.6500	9.8500	+13.873%	7	440	-46.396%
2026-06-25	8.6400	8.6500	8.6400	8.6500	-19.535%	2	440	-38.960%
2026-06-24	10.7500	10.7500	10.7500	10.7500	+4.369%	1	439	-50.884%
2026-06-23	11.0000	11.0000	10.3000	10.3000	+6.076%	2	439	-48.738%
2026-06-22	9.7100	9.7100	9.7100	9.7100	-2.900%	1	437	-45.623%
2026-06-18	10.7800	10.7800	10.0000	10.0000	-36.306%	25	444	-47.200%
2026-06-16	15.7000	15.7000	15.7000	15.7000	+12.143%	2	444	-66.369%
2026-06-15	14.0000	14.0000	14.0000	14.0000	-9.619%	2	444	-62.286%
2026-06-12	15.4900	15.4900	15.4900	15.4900	-0.386%	1	444	-65.913%
2026-06-11	16.7500	16.7500	15.1900	15.5500	-3.476%	13	445	-66.045%
2026-06-10	16.1100	16.1100	16.1100	16.1100	+13.451%	1	444	-67.225%
2026-06-09	14.0400	14.4000	14.0400	14.2000	-11.250%	4	444	-62.817%
2026-06-05	15.2000	16.7800	15.2000	16.0000	+4.849%	5	443	-67.000%
2026-06-04	16.5000	16.5000	15.1600	15.2600	+14.737%	8	443	-65.400%
2026-06-03	13.0000	14.8000	13.0000	13.3000	+18.222%	4	440	-60.301%
2026-06-01	11.7600	12.1000	11.0000	11.2500	-5.063%	66	440	-53.067%
2026-05-29	13.6500	13.6500	11.8500	11.8500	-42.195%	14	413	-55.443%
2026-05-28	22.7000	22.7000	20.2500	20.5000	-8.277%	15	422	-74.244%
2026-05-26	22.9500	22.9500	21.6700	22.3500	-19.604%	39	417	-76.376%
2026-05-22	28.1500	28.1500	27.0500	27.8000	-17.532%	11	445	-81.007%
2026-05-21	28.5500	34.8500	28.5500	33.7100	-22.238%	18	442	-84.337%
2026-05-20	44.7200	45.4300	43.2500	43.3500	-9.024%	14	442	-87.820%
2026-05-19	42.1000	50.3000	42.1000	47.6500	+14.406%	16	424	-88.919%
2026-05-18	36.4900	41.6500	36.4900	41.6500	+28.947%	50	424	-87.323%
2026-05-15	32.7300	32.7300	32.3000	32.3000	+10.239%	3	424	-83.653%
2026-05-14	27.9600	29.3000	27.9600	29.3000	+4.085%	5	426	-81.980%
2026-05-13	28.1500	28.1500	28.1500	28.1500	+15.369%	1	415	-81.243%
2026-05-12	24.0000	24.4000	24.0000	24.4000	+5.857%	15	415	-78.361%
2026-05-08	23.0000	23.0500	23.0000	23.0500	+12.714%	4	415	-77.093%
2026-05-07	20.4500	20.4500	20.4500	20.4500	-19.488%	1	419	-74.181%
2026-05-05	23.6700	25.4000	23.6700	25.4000	+6.276%	5	419	-79.213%
2026-05-04	24.3000	25.2300	23.9000	23.9000	-11.481%	17	419	-77.908%
2026-05-01	26.7500	27.1500	26.7500	27.0000	+15.483%	6	405	-80.444%
2026-04-30	22.2500	23.8200	22.2500	23.3800	+14.552%	16	405	-77.417%
2026-04-29	20.3500	20.5600	20.2300	20.4100	-4.848%	10	397	-74.130%
2026-04-28	21.4500	21.4500	21.4500	21.4500	-6.127%	5	395	-75.385%
2026-04-27	24.6500	24.9100	22.8500	22.8500	-2.350%	18	395	-76.893%
2026-04-24	23.9200	23.9200	23.2000	23.4000	-5.835%	10	386	-77.436%
2026-04-23	24.4000	24.8500	24.2800	24.8500	+9.231%	10	382	-78.753%
2026-04-22	22.7500	22.7500	22.7500	22.7500	+2.431%	3	378	-76.791%
2026-04-21	21.4200	22.2100	21.4200	22.2100	+0.180%	14	379	-76.227%
2026-04-20	22.1700	22.1700	22.1700	22.1700	+13.576%	1	379	-76.184%
2026-04-17	19.0000	19.5200	19.0000	19.5200	+0.103%	11	378	-72.951%
2026-04-16	20.1000	20.4000	19.5000	19.5000	+4.952%	21	377	-72.923%
2026-04-15	17.2000	18.5800	17.2000	18.5800	+4.972%	2	376	-71.582%
2026-04-14	17.3800	17.7000	17.1000	17.7000	-11.456%	7	375	-70.169%
2026-04-13	20.2900	20.2900	19.9900	19.9900	-15.117%	4	374	-73.587%
2026-04-10	24.6700	24.6700	22.6000	23.5500	-25.000%	55	371	-77.580%
2026-04-09	31.7000	31.8000	31.4000	31.4000	+3.289%	10	335	-83.185%
2026-04-08	28.5500	30.5000	28.5500	30.4000	+2.981%	5	328	-82.632%
2026-04-07	29.5100	29.5200	29.5100	29.5200	-6.017%	10	323	-82.114%
2026-04-06	30.4000	31.4100	30.4000	31.4100	+7.238%	6	318	-83.190%
2026-04-02	29.2000	29.6000	29.0000	29.2900	+10.528%	11	316	-81.973%
2026-04-01	26.5600	26.5600	26.0000	26.5000	+2.119%	5	316	-80.075%
2026-03-31	27.1000	27.4000	25.9500	25.9500	-11.885%	6	312	-79.653%
2026-03-30	29.4500	29.5000	29.4500	29.4500	+16.634%	3	310	-82.071%
2026-03-27	25.4500	25.4500	24.9000	25.2500	+6.992%	16	307	-79.089%
2026-03-26	22.9300	24.2000	22.9300	23.6000	+4.194%	34	297	-77.627%
2026-03-25	23.1700	23.1700	22.6500	22.6500	-2.748%	2	264	-76.689%
2026-03-24	22.8500	23.2900	22.3600	23.2900	+5.864%	64	263	-77.329%
2026-03-23	22.6200	22.6200	22.0000	22.0000	-4.348%	3	209	-76.000%
2026-03-19	23.0000	23.0000	23.0000	23.0000	-7.183%	1	208	-77.043%
2026-03-18	24.9000	25.5000	24.0000	24.7800	-14.552%	73	208	-78.692%
2026-03-17	29.7700	30.1000	29.0000	29.0000	+5.263%	8	160	-81.793%
2026-03-11	26.6000	27.5500	26.6000	27.5500	-6.483%	4	159	-80.835%
2026-03-10	28.8600	29.4600	28.8600	29.4600	-1.800%	9	158	-82.077%
2026-03-09	31.4500	31.4500	30.0000	30.0000	-0.990%	2	158	-82.400%
2026-03-06	31.5000	31.5000	30.3000	30.3000	+12.222%	2	159	-82.574%
2026-03-05	28.3800	28.4000	25.7800	27.0000	-20.471%	22	159	-80.444%
2026-03-04	33.4000	33.9500	32.8500	33.9500	-3.000%	23	143	-84.448%
2026-03-03	33.3800	35.0000	33.3800	35.0000	+6.061%	2	133	-84.914%
2026-03-02	33.0000	33.1000	33.0000	33.0000	+17.857%	15	131	-84.000%
2026-02-20	28.0000	28.0000	28.0000	28.0000	-6.667%	1	121	-81.143%
2026-02-19	30.5000	30.5000	30.0000	30.0000	-5.363%	2	121	-82.400%
2026-02-18	35.5000	35.5000	31.7000	31.7000	-17.124%	6	121	-83.344%
2026-02-13	38.1500	38.2500	38.1500	38.2500	+11.842%	2	121	-86.196%
2026-02-12	33.5100	35.2500	33.5000	34.2000	+21.062%	8	121	-84.561%
2026-02-11	28.2500	28.2500	28.2500	28.2500	-5.833%	1	124	-81.310%
2026-02-10	30.5000	30.5000	30.0000	30.0000	-9.366%	2	124	-82.400%
2026-02-09	34.4100	34.4100	32.9000	33.1000	-3.216%	9	123	-84.048%
2026-02-06	32.5000	34.2000	32.5000	34.2000	+5.490%	7	124	-84.561%
2026-02-05	32.5500	32.6000	32.3400	32.4200	+0.997%	19	121	-83.714%
2026-02-04	32.5000	32.8500	32.0700	32.1000	+9.932%	11	123	-83.551%
2026-02-03	29.0000	31.6500	29.0000	29.2000	+16.567%	8	122	-81.918%
2026-02-02	22.7000	25.2000	22.7000	25.0500	+8.913%	6	121	-78.922%
2026-01-28	23.0000	23.0000	23.0000	23.0000	-4.485%	1	119	-77.043%
2026-01-27	24.0800	24.0800	24.0800	24.0800	-9.508%	2	118	-78.073%
2026-01-26	31.0000	31.0000	26.6100	26.6100	-9.088%	15	120	-80.158%
2026-01-23	28.0500	29.2700	28.0000	29.2700	+2.702%	34	137	-81.961%
2026-01-22	28.5500	28.7000	28.5000	28.5000	-8.683%	4	123	-81.474%
2026-01-21	27.5000	31.2100	27.5000	31.2100	+15.593%	14	123	-83.082%
2026-01-20	25.3000	27.0000	25.1000	27.0000	+5.099%	23	127	-80.444%
2026-01-15	25.0000	25.6900	25.0000	25.6900	+15.982%	2	126	-79.447%
2026-01-12	18.8700	22.1500	18.8700	22.1500	+19.086%	9	126	-76.163%
2026-01-08	15.0000	20.2700	15.0000	18.6000	+45.313%	9	123	-71.613%
2026-01-07	12.8000	12.8000	12.8000	12.8000	-3.030%	1	121	-58.750%
2026-01-06	12.5500	13.2000	12.5500	13.2000	+39.094%	2	126	-60.000%
2026-01-02	9.2300	9.4900	9.2300	9.4900	-3.655%	6	124	-44.362%
2025-12-22	9.8500	9.8500	9.8500	9.8500	+4.787%	2	112	-46.396%
2025-12-19	11.7000	11.7000	9.4000	9.4000	-19.035%	4	113	-43.830%
2025-12-18	11.6100	11.6100	11.6100	11.6100	-6.522%	2	111	-54.522%
2025-12-17	12.8500	12.8500	12.4200	12.4200	+5.254%	5	113	-57.488%
2025-12-16	11.8000	11.8000	11.8000	11.8000	-2.399%	2	108	-55.254%
2025-12-15	15.0000	15.0000	12.0900	12.0900	-19.400%	14	108	-56.328%
2025-12-12	15.0000	15.0000	15.0000	15.0000	-5.542%	1	97	-64.800%
2025-12-11	15.8000	15.8800	15.8000	15.8800	+3.791%	6	97	-66.751%
2025-12-10	16.0000	16.5000	15.3000	15.3000	-29.977%	14	92	-65.490%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+0.229%	1	90	-75.835%
2025-12-01	21.8000	21.8000	21.8000	21.8000	-2.286%	2	90	-75.780%
2025-11-28	22.0000	22.3100	22.0000	22.3100	+5.885%	4	92	-76.333%
2025-11-26	21.2000	21.2000	21.0700	21.0700	+2.780%	2	95	-74.941%
2025-11-25	19.0000	20.5000	19.0000	20.5000	+2.346%	3	95	-74.244%
2025-11-24	22.0000	22.0000	20.0300	20.0300	-10.660%	12	92	-73.640%
2025-11-21	22.4900	22.4900	22.4200	22.4200	+0.538%	12	93	-76.450%
2025-11-20	22.3000	22.3000	22.3000	22.3000	+13.198%	2	101	-76.323%
2025-11-19	20.6000	20.6000	19.7000	19.7000	-21.137%	5	103	-73.198%
2025-11-18	24.9800	24.9800	24.9800	24.9800	-0.478%	1	105	-78.863%
2025-11-11	25.5700	25.5700	25.1000	25.1000	-3.014%	2	107	-78.964%
2025-11-10	26.5800	26.5800	25.8800	25.8800	-14.020%	3	107	-79.598%
2025-11-05	30.1000	30.1000	30.1000	30.1000	+26.153%	1	107	-82.458%
2025-10-30	24.0300	24.2500	23.3900	23.8600	-21.719%	18	106	-77.871%
2025-10-22	30.3500	31.2500	30.1800	30.4800	+8.277%	22	104	-82.677%
2025-10-16	27.0000	28.1500	27.0000	28.1500	+4.259%	2	114	-81.243%
2025-10-13	26.6800	27.0000	26.6800	27.0000	+2.662%	4	112	-80.444%
2025-10-09	24.3000	26.3000	22.9500	26.3000	+21.366%	8	116	-79.924%
2025-10-08	21.9000	21.9000	21.6700	21.6700	+8.350%	2	116	-75.635%
2025-10-06	20.6000	20.6000	20.0000	20.0000	-8.884%	2	115	-73.600%
2025-10-03	22.2000	22.2000	21.9500	21.9500	-2.271%	2	115	-75.945%
2025-10-01	22.4600	22.4600	22.4600	22.4600	-0.178%	2	115	-76.492%
2025-09-30	22.5000	22.5000	22.5000	22.5000	-2.808%	2	117	-76.533%
2025-09-26	27.5500	27.5500	23.1500	23.1500	-24.098%	12	117	-77.192%
2025-09-25	32.9200	32.9200	30.5000	30.5000	-4.598%	4	106	-82.689%
2025-09-24	31.9700	31.9700	31.9700	31.9700	+4.137%	6	105	-83.485%
2025-09-23	30.7000	30.7000	30.7000	30.7000	-1.445%	1	101	-82.801%
2025-09-22	31.0000	31.3500	31.0000	31.1500	-12.989%	14	101	-83.050%
2025-09-17	35.8000	35.8000	35.8000	35.8000	+8.485%	1	91	-85.251%
2025-09-16	33.0000	33.0000	33.0000	33.0000	-3.084%	1	91	-84.000%
2025-09-12	34.6500	34.6500	34.0500	34.0500	-7.973%	2	91	-84.493%
2025-09-10	37.0000	37.0000	37.0000	37.0000	-2.632%	5	92	-85.730%
2025-09-09	37.3500	38.0000	37.3500	38.0000	+7.649%	13	92	-86.105%
2025-09-05	37.0000	37.0000	35.2500	35.3000	+15.624%	8	92	-85.042%
2025-09-02	30.5300	30.5300	30.5300	30.5300	-7.485%	1	86	-82.706%
2025-08-27	33.0000	33.0000	33.0000	33.0000	-1.727%	1	85	-84.000%
2025-08-25	36.1000	36.1000	33.5800	33.5800	-18.098%	2	85	-84.276%
2025-08-22	41.0000	41.0000	41.0000	41.0000	-2.381%	1	85	-87.122%
2025-08-21	42.0000	42.0000	42.0000	42.0000	-2.439%	1	85	-87.429%
2025-08-19	42.9800	43.0500	42.9800	43.0500	+1.270%	3	85	-87.735%
2025-08-18	41.9100	42.5300	41.9100	42.5100	+9.000%	7	84	-87.579%
2025-08-15	39.0000	39.0000	39.0000	39.0000	-16.345%	1	82	-86.462%
2025-08-14	46.6200	46.6200	46.6200	46.6200	+10.031%	1	82	-88.674%
2025-08-13	44.1000	44.1000	42.3700	42.3700	-10.593%	2	82	-87.538%
2025-08-12	47.3900	47.3900	47.3900	47.3900	+27.908%	1	82	-88.858%
2025-08-04	37.0500	37.2300	36.7600	37.0500	+5.857%	78	82	-85.749%
2025-07-29	35.0000	35.0000	35.0000	35.0000	-12.500%	1	53	-84.914%
2025-07-21	40.0000	40.0000	40.0000	40.0000	-20.000%	2	53	-86.800%
2025-07-09	50.0000	50.0000	50.0000	50.0000	-6.716%	1	53	-89.440%
2025-07-07	53.6000	53.6000	53.6000	53.6000	-6.783%	5	53	-90.149%
2025-07-01	57.5000	57.5000	57.5000	57.5000	-9.691%	1	53	-90.817%
2025-06-25	63.6700	63.6700	63.6700	63.6700	+9.399%	1	53	-91.707%
2025-06-20	58.2000	58.2000	58.2000	58.2000	-16.295%	6	54	-90.928%
2025-06-12	69.5300	69.5300	69.5300	69.5300	-0.954%	1	54	-92.406%
2025-06-11	70.2000	70.2000	70.2000	70.2000	-1.404%	1	55	-92.479%
2025-06-10	72.0000	72.0000	71.2000	71.2000	-8.624%	2	55	-92.584%
2025-06-06	77.9200	77.9200	77.9200	77.9200	-17.936%	4	55	-93.224%
2025-06-04	94.9500	94.9500	94.9500	94.9500	-5.050%	5	54	-94.439%
2025-06-03	100.0000	100.0000	100.0000	100.0000	+20.992%	1	51	-94.720%
2025-05-27	82.6500	82.6500	82.6500	82.6500	-4.063%	2	51	-93.612%
2025-05-19	86.1500	86.1500	86.1500	86.1500	+17.291%	1	49	-93.871%
2025-05-13	80.0000	81.7500	73.1000	73.4500	-6.966%	6	49	-92.811%
2025-05-12	78.3500	78.9500	78.3500	78.9500	-0.978%	2	48	-93.312%
2025-05-09	79.7300	79.7300	79.7300	79.7300	-4.948%	2	49	-93.378%
2025-05-06	83.8800	83.8800	83.8800	83.8800	+1.623%	25	49	-93.705%
2025-05-02	82.5400	82.5400	82.5400	82.5400	+15.279%	2	24	-93.603%
2025-04-30	71.9000	71.9500	71.5500	71.6000	+60.718%	22	23	-92.626%
2025-04-07	44.5500	44.5500	44.5500	44.5500	-33.008%	4	15	-88.148%
2025-04-04	63.0000	66.5000	63.0000	66.5000	-0.746%	4	15	-92.060%
2025-04-03	67.0000	67.0000	67.0000	67.0000	+36.902%	1	16	-92.119%
2025-03-25	48.1000	48.9400	48.1000	48.9400	+23.368%	2	16	-89.211%
2025-03-21	39.6700	39.6700	39.6700	39.6700	-10.854%	2	16	-86.690%
2025-03-20	44.5000	44.5000	44.5000	44.5000	+1.136%	1	17	-88.135%
2025-03-18	44.0000	44.0000	44.0000	44.0000	-8.808%	1	18	-88.000%
2025-03-17	44.0000	48.2500	44.0000	48.2500	-8.876%	5	17	-89.057%
2025-03-12	52.9500	52.9500	52.9500	52.9500	-1.268%	1	16	-90.028%
2025-03-11	53.6300	53.6300	53.6300	53.6300	-13.220%	1	16	-90.155%
2025-03-07	75.0000	75.0000	60.8900	61.8000	-39.412%	12	15	-91.456%
2025-03-04	102.0000	102.0000	102.0000	102.0000	-6.422%	1	15	-94.824%
2025-03-03	109.0000	109.0000	109.0000	109.0000	+11.395%	2	15	-95.156%
2025-02-26	97.8500	97.8500	97.8500	97.8500	+0.359%	1	15	-94.604%
2025-02-20	97.5000	97.5000	97.5000	97.5000	-11.725%	1	15	-94.585%
2025-02-19	110.6100	111.2000	110.4500	110.4500	+2.098%	3	15	-95.220%
2025-02-18	105.7500	108.1800	105.7500	108.1800	+3.029%	3	15	-95.119%
2025-02-06	105.0000	105.0000	105.0000	105.0000	+32.911%	2	13	-94.971%
2025-02-03	79.0000	79.0000	79.0000	79.0000	+12.857%	1	13	-93.316%
2025-01-30	70.0000	70.0000	70.0000	70.0000	+30.597%	1	13	-92.457%
2025-01-24	53.6000	53.6000	53.6000	53.6000	-7.825%	2	13	-90.149%
2025-01-22	58.1500	58.1500	58.1500	58.1500	+16.300%	1	13	-90.920%
2025-01-02	50.0000	50.0000	50.0000	50.0000	-9.091%	1	14	-89.440%
2024-12-31	55.4000	55.4000	55.0000	55.0000	-3.509%	8	7	-90.400%
2024-12-30	58.7800	58.7800	57.0000	57.0000	-21.162%	3	7	-90.737%
2024-12-26	71.9000	72.3000	71.9000	72.3000	+6.937%	2	7	-92.697%
2024-12-23	67.6100	67.6100	67.6100	67.6100	-25.218%	2	6	-92.191%
2024-12-17	90.4100	90.4100	90.4100	90.4100	+0.836%	1	4	-94.160%
2024-12-13	89.6600	89.6600	89.6600	89.6600	-5.001%	2	5	-94.111%
2024-12-11	94.3800	94.3800	94.3800	94.3800	+19.620%	1	5	-94.406%
2024-12-02	77.8000	78.9000	77.8000	78.9000	+0.471%	2	4	-93.308%
2024-11-22	78.0700	78.5300	78.0700	78.5300	+36.645%	4	3	-93.276%
2024-11-18	57.4700	57.4700	57.4700	57.4700	0.000%	1	1	-90.813%
2024-11-15	57.4700	57.4700	57.4700	57.4700	+14.711%	2	2	-90.813%
2024-10-11	50.1000	50.1000	50.1000	50.1000	-6.704%	2	1	-89.461%
2024-10-09	53.5000	53.7000	53.5000	53.7000	+12.062%	2	0	-90.168%
2024-09-27	48.5100	48.5100	47.9200	47.9200	0.000%	4	0	-88.982%