Dark

COST20261218C700
COST Dec 18 2026 700.00 Call (COST261218C00700000)
option OPRA

EOD

Jul 23, 2026

237.58+0.520%(+1.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	237.5800	237.5800	237.5800	237.5800	+0.520%	2	43	0.000%
2026-07-13	236.3500	236.3500	236.3500	236.3500	+3.390%	10	43	+0.520%
2026-07-10	228.6000	228.6000	228.6000	228.6000	+1.767%	2	50	+3.928%
2026-07-09	230.7200	230.7200	224.6300	224.6300	-6.404%	10	50	+5.765%
2026-07-01	240.0000	240.0000	240.0000	240.0000	-4.000%	1	42	-1.008%
2026-06-30	250.0000	250.0000	250.0000	250.0000	-4.544%	1	41	-4.968%
2026-06-25	261.9000	261.9000	261.9000	261.9000	-6.684%	2	41	-9.286%
2026-06-24	280.6600	280.6600	280.6600	280.6600	+3.837%	1	39	-15.350%
2026-06-18	270.2900	270.2900	270.2900	270.2900	-9.906%	1	38	-12.102%
2026-06-10	300.0100	300.0100	300.0100	300.0100	+4.599%	6	38	-20.809%
2026-06-09	286.3700	286.8200	286.3700	286.8200	-1.740%	3	38	-17.168%
2026-06-08	291.9000	291.9000	291.9000	291.9000	+3.178%	1	38	-18.609%
2026-06-03	282.9100	282.9100	282.9100	282.9100	+5.445%	4	37	-16.023%
2026-06-01	268.3000	268.3000	268.3000	268.3000	-1.855%	4	41	-11.450%
2026-05-29	275.0000	275.0000	273.3700	273.3700	-14.409%	4	37	-13.092%
2026-05-26	319.3900	319.3900	319.3900	319.3900	-4.058%	1	33	-25.614%
2026-04-30	332.9000	332.9000	332.9000	332.9000	+12.867%	1	32	-28.633%
2026-04-15	294.9500	294.9500	294.9500	294.9500	-5.722%	1	32	-19.451%
2026-04-13	312.8500	312.8500	312.8500	312.8500	-5.850%	1	31	-24.059%
2026-04-02	332.2900	332.2900	332.2900	332.2900	+8.231%	2	33	-28.502%
2026-03-19	307.0200	307.0200	307.0200	307.0200	-7.992%	1	33	-22.617%
2026-03-04	333.6900	333.6900	333.6900	333.6900	-1.986%	1	33	-28.802%
2026-02-13	340.5000	340.5000	340.4500	340.4500	+2.237%	2	33	-30.216%
2026-02-12	333.0000	333.0000	333.0000	333.0000	+9.198%	1	33	-28.655%
2026-02-10	304.9500	304.9500	304.9500	304.9500	-6.800%	2	33	-22.092%
2026-02-09	327.2000	327.2000	327.2000	327.2000	+0.522%	2	31	-27.390%
2026-02-06	325.5000	325.5000	325.5000	325.5000	+5.000%	1	33	-27.011%
2026-02-03	310.0000	310.0000	310.0000	310.0000	+17.938%	1	33	-23.361%
2026-01-08	247.5000	262.8500	247.5000	262.8500	+18.593%	2	34	-9.614%
2026-01-06	220.8800	221.7200	220.8800	221.6400	+5.272%	3	34	+7.192%
2026-01-05	210.5400	210.5400	210.5400	210.5400	+3.510%	1	34	+12.843%
2025-12-31	203.4000	203.4000	203.4000	203.4000	+3.511%	1	34	+16.804%
2025-12-23	196.4500	196.5000	196.4500	196.5000	+0.255%	2	34	+20.906%
2025-12-22	196.0000	196.0000	196.0000	196.0000	-2.000%	1	34	+21.214%
2025-12-18	200.0000	200.0000	200.0000	200.0000	-4.306%	1	34	+18.790%
2025-12-17	209.0000	209.0000	209.0000	209.0000	+3.184%	1	34	+13.675%
2025-12-16	193.0000	202.5500	193.0000	202.5500	-11.026%	8	34	+17.294%
2025-12-10	228.5000	228.5000	227.6500	227.6500	-5.930%	2	32	+4.362%
2025-12-05	242.0000	242.0000	242.0000	242.0000	+2.542%	2	31	-1.826%
2025-12-04	241.0000	241.0000	236.0000	236.0000	-3.654%	2	31	+0.669%
2025-11-20	241.4000	245.2000	241.4000	244.9500	+8.395%	3	30	-3.009%
2025-11-19	225.9800	225.9800	225.9800	225.9800	-12.053%	1	29	+5.133%
2025-11-18	256.9500	256.9500	256.9500	256.9500	-4.044%	1	29	-7.538%
2025-11-13	267.7800	267.7800	267.7800	267.7800	-5.711%	1	29	-11.278%
2025-11-04	284.0000	284.0000	284.0000	284.0000	+9.653%	2	28	-16.345%
2025-10-31	259.0000	259.0000	259.0000	259.0000	+0.388%	1	28	-8.270%
2025-10-29	259.0300	259.0300	258.0000	258.0000	-9.091%	4	27	-7.915%
2025-10-23	283.8000	283.8000	283.8000	283.8000	+2.455%	2	24	-16.286%
2025-10-16	277.0000	277.0000	277.0000	277.0000	+7.531%	1	25	-14.231%
2025-10-07	257.6000	257.6000	257.6000	257.6000	-1.518%	1	26	-7.772%
2025-09-29	261.5700	261.5700	261.5700	261.5700	-1.665%	1	26	-9.172%
2025-09-26	273.0000	273.0000	264.0000	266.0000	-16.896%	4	25	-10.684%
2025-08-21	330.1700	330.1700	320.0800	320.0800	+8.845%	2	24	-25.775%
2025-07-29	294.0700	294.0700	294.0700	294.0700	-1.402%	1	24	-19.210%
2025-07-23	296.8400	298.3100	296.8400	298.2500	-1.778%	4	24	-20.342%
2025-07-22	303.6500	303.6500	303.6500	303.6500	-10.528%	1	23	-21.759%
2025-07-03	339.3800	339.3800	339.3800	339.3800	+1.809%	1	21	-29.996%
2025-07-02	333.8000	333.8000	333.3500	333.3500	-0.824%	2	21	-28.730%
2025-06-20	336.1200	336.1200	336.1200	336.1200	-9.524%	2	20	-29.317%
2025-06-05	371.5000	371.5000	371.5000	371.5000	-0.027%	1	19	-36.048%
2025-05-29	371.6000	371.6000	371.6000	371.6000	+8.338%	2	19	-36.066%
2025-04-29	343.0000	343.0000	343.0000	343.0000	+24.046%	1	19	-30.735%
2025-03-18	276.5100	276.5100	276.5100	276.5100	-1.717%	1	19	-14.079%
2025-03-17	281.3400	281.3400	281.3400	281.3400	-12.703%	1	19	-15.554%
2025-03-10	322.2800	322.2800	322.2800	322.2800	-9.207%	1	20	-26.281%
2025-03-07	354.9600	354.9600	354.9600	354.9600	-17.928%	2	19	-33.069%
2025-02-12	432.5000	432.5000	432.5000	432.5000	+15.333%	1	19	-45.068%
2025-02-03	375.0000	375.0000	375.0000	375.0000	+20.540%	1	19	-36.645%
2025-01-23	311.8300	312.3600	311.1000	311.1000	+2.336%	6	18	-23.632%
2025-01-07	304.0000	304.0000	304.0000	304.0000	+2.013%	1	16	-21.849%
2025-01-03	298.0000	298.0000	298.0000	298.0000	-2.773%	2	16	-20.275%
2024-12-30	306.5000	306.5000	306.5000	306.5000	+0.327%	1	15	-22.486%
2024-11-18	305.5000	305.5000	305.5000	305.5000	-0.489%	14	14	-22.232%
2024-11-14	307.0000	307.0000	307.0000	307.0000	-3.338%	1	7	-22.612%
2024-11-11	317.7000	317.7000	317.6000	317.6000	+4.429%	2	8	-25.195%
2024-11-08	304.1300	304.1300	304.1300	304.1300	+7.353%	2	8	-21.882%
2024-11-06	283.3000	283.3000	283.3000	283.3000	+6.548%	1	7	-16.138%
2024-11-01	265.8900	265.8900	265.8900	265.8900	+1.214%	2	7	-10.647%
2024-10-31	260.0000	263.1000	260.0000	262.7000	-2.342%	3	7	-9.562%
2024-10-30	269.0000	269.0000	269.0000	269.0000	-2.800%	2	6	-11.680%
2024-10-28	276.8500	276.8500	276.7500	276.7500	+1.103%	2	4	-14.154%
2024-10-18	273.7300	273.7300	273.7300	273.7300	+1.389%	2	4	-13.206%
2024-10-16	269.9800	269.9800	269.9800	269.9800	-6.903%	1	3	-12.001%
2024-09-25	290.0000	290.0000	290.0000	290.0000	-2.001%	1	2	-18.076%
2024-09-16	295.9200	295.9200	295.9200	295.9200	0.000%	1	1	-19.715%