Dark

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

EOD

Sep 9, 2026

213.20-5.526%(-12.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	213.2000	213.2000	213.2000	213.2000	-5.526%	1	46	0.000%
2026-09-04	225.6700	225.6700	225.6700	225.6700	-14.761%	2	43	-5.526%
2026-08-03	264.6000	264.7500	264.6000	264.7500	+3.754%	2	43	-19.471%
2026-07-31	254.5000	255.1700	254.5000	255.1700	-14.662%	2	42	-16.448%
2026-07-28	295.7000	299.0100	295.7000	299.0100	+11.020%	2	40	-28.698%
2026-07-27	268.6800	269.3300	268.6800	269.3300	+13.364%	3	41	-20.841%
2026-07-23	237.5800	237.5800	237.5800	237.5800	+0.520%	2	43	-10.262%
2026-07-13	236.3500	236.3500	236.3500	236.3500	+3.390%	10	43	-9.795%
2026-07-10	228.6000	228.6000	228.6000	228.6000	+1.767%	2	50	-6.737%
2026-07-09	230.7200	230.7200	224.6300	224.6300	-6.404%	10	50	-5.088%
2026-07-01	240.0000	240.0000	240.0000	240.0000	-4.000%	1	42	-11.167%
2026-06-30	250.0000	250.0000	250.0000	250.0000	-4.544%	1	41	-14.720%
2026-06-25	261.9000	261.9000	261.9000	261.9000	-6.684%	2	41	-18.595%
2026-06-24	280.6600	280.6600	280.6600	280.6600	+3.837%	1	39	-24.036%
2026-06-18	270.2900	270.2900	270.2900	270.2900	-9.906%	1	38	-21.122%
2026-06-10	300.0100	300.0100	300.0100	300.0100	+4.599%	6	38	-28.936%
2026-06-09	286.3700	286.8200	286.3700	286.8200	-1.740%	3	38	-25.668%
2026-06-08	291.9000	291.9000	291.9000	291.9000	+3.178%	1	38	-26.961%
2026-06-03	282.9100	282.9100	282.9100	282.9100	+5.445%	4	37	-24.640%
2026-06-01	268.3000	268.3000	268.3000	268.3000	-1.855%	4	41	-20.537%
2026-05-29	275.0000	275.0000	273.3700	273.3700	-14.409%	4	37	-22.010%
2026-05-26	319.3900	319.3900	319.3900	319.3900	-4.058%	1	33	-33.248%
2026-04-30	332.9000	332.9000	332.9000	332.9000	+12.867%	1	32	-35.957%
2026-04-15	294.9500	294.9500	294.9500	294.9500	-5.722%	1	32	-27.717%
2026-04-13	312.8500	312.8500	312.8500	312.8500	-5.850%	1	31	-31.852%
2026-04-02	332.2900	332.2900	332.2900	332.2900	+8.231%	2	33	-35.839%
2026-03-19	307.0200	307.0200	307.0200	307.0200	-7.992%	1	33	-30.558%
2026-03-04	333.6900	333.6900	333.6900	333.6900	-1.986%	1	33	-36.108%
2026-02-13	340.5000	340.5000	340.4500	340.4500	+2.237%	2	33	-37.377%
2026-02-12	333.0000	333.0000	333.0000	333.0000	+9.198%	1	33	-35.976%
2026-02-10	304.9500	304.9500	304.9500	304.9500	-6.800%	2	33	-30.087%
2026-02-09	327.2000	327.2000	327.2000	327.2000	+0.522%	2	31	-34.841%
2026-02-06	325.5000	325.5000	325.5000	325.5000	+5.000%	1	33	-34.501%
2026-02-03	310.0000	310.0000	310.0000	310.0000	+17.938%	1	33	-31.226%
2026-01-08	247.5000	262.8500	247.5000	262.8500	+18.593%	2	34	-18.889%
2026-01-06	220.8800	221.7200	220.8800	221.6400	+5.272%	3	34	-3.808%
2026-01-05	210.5400	210.5400	210.5400	210.5400	+3.510%	1	34	+1.263%
2025-12-31	203.4000	203.4000	203.4000	203.4000	+3.511%	1	34	+4.818%
2025-12-23	196.4500	196.5000	196.4500	196.5000	+0.255%	2	34	+8.499%
2025-12-22	196.0000	196.0000	196.0000	196.0000	-2.000%	1	34	+8.776%
2025-12-18	200.0000	200.0000	200.0000	200.0000	-4.306%	1	34	+6.600%
2025-12-17	209.0000	209.0000	209.0000	209.0000	+3.184%	1	34	+2.010%
2025-12-16	193.0000	202.5500	193.0000	202.5500	-11.026%	8	34	+5.258%
2025-12-10	228.5000	228.5000	227.6500	227.6500	-5.930%	2	32	-6.347%
2025-12-05	242.0000	242.0000	242.0000	242.0000	+2.542%	2	31	-11.901%
2025-12-04	241.0000	241.0000	236.0000	236.0000	-3.654%	2	31	-9.661%
2025-11-20	241.4000	245.2000	241.4000	244.9500	+8.395%	3	30	-12.962%
2025-11-19	225.9800	225.9800	225.9800	225.9800	-12.053%	1	29	-5.655%
2025-11-18	256.9500	256.9500	256.9500	256.9500	-4.044%	1	29	-17.027%
2025-11-13	267.7800	267.7800	267.7800	267.7800	-5.711%	1	29	-20.382%
2025-11-04	284.0000	284.0000	284.0000	284.0000	+9.653%	2	28	-24.930%
2025-10-31	259.0000	259.0000	259.0000	259.0000	+0.388%	1	28	-17.683%
2025-10-29	259.0300	259.0300	258.0000	258.0000	-9.091%	4	27	-17.364%
2025-10-23	283.8000	283.8000	283.8000	283.8000	+2.455%	2	24	-24.877%
2025-10-16	277.0000	277.0000	277.0000	277.0000	+7.531%	1	25	-23.032%
2025-10-07	257.6000	257.6000	257.6000	257.6000	-1.518%	1	26	-17.236%
2025-09-29	261.5700	261.5700	261.5700	261.5700	-1.665%	1	26	-18.492%
2025-09-26	273.0000	273.0000	264.0000	266.0000	-16.896%	4	25	-19.850%
2025-08-21	330.1700	330.1700	320.0800	320.0800	+8.845%	2	24	-33.392%
2025-07-29	294.0700	294.0700	294.0700	294.0700	-1.402%	1	24	-27.500%
2025-07-23	296.8400	298.3100	296.8400	298.2500	-1.778%	4	24	-28.516%
2025-07-22	303.6500	303.6500	303.6500	303.6500	-10.528%	1	23	-29.788%
2025-07-03	339.3800	339.3800	339.3800	339.3800	+1.809%	1	21	-37.180%
2025-07-02	333.8000	333.8000	333.3500	333.3500	-0.824%	2	21	-36.043%
2025-06-20	336.1200	336.1200	336.1200	336.1200	-9.524%	2	20	-36.570%
2025-06-05	371.5000	371.5000	371.5000	371.5000	-0.027%	1	19	-42.611%
2025-05-29	371.6000	371.6000	371.6000	371.6000	+8.338%	2	19	-42.626%
2025-04-29	343.0000	343.0000	343.0000	343.0000	+24.046%	1	19	-37.843%
2025-03-18	276.5100	276.5100	276.5100	276.5100	-1.717%	1	19	-22.896%
2025-03-17	281.3400	281.3400	281.3400	281.3400	-12.703%	1	19	-24.220%
2025-03-10	322.2800	322.2800	322.2800	322.2800	-9.207%	1	20	-33.846%
2025-03-07	354.9600	354.9600	354.9600	354.9600	-17.928%	2	19	-39.937%
2025-02-12	432.5000	432.5000	432.5000	432.5000	+15.333%	1	19	-50.705%
2025-02-03	375.0000	375.0000	375.0000	375.0000	+20.540%	1	19	-43.147%
2025-01-23	311.8300	312.3600	311.1000	311.1000	+2.336%	6	18	-31.469%
2025-01-07	304.0000	304.0000	304.0000	304.0000	+2.013%	1	16	-29.868%
2025-01-03	298.0000	298.0000	298.0000	298.0000	-2.773%	2	16	-28.456%
2024-12-30	306.5000	306.5000	306.5000	306.5000	+0.327%	1	15	-30.440%
2024-11-18	305.5000	305.5000	305.5000	305.5000	-0.489%	14	14	-30.213%
2024-11-14	307.0000	307.0000	307.0000	307.0000	-3.338%	1	7	-30.554%
2024-11-11	317.7000	317.7000	317.6000	317.6000	+4.429%	2	8	-32.872%
2024-11-08	304.1300	304.1300	304.1300	304.1300	+7.353%	2	8	-29.898%
2024-11-06	283.3000	283.3000	283.3000	283.3000	+6.548%	1	7	-24.744%
2024-11-01	265.8900	265.8900	265.8900	265.8900	+1.214%	2	7	-19.816%
2024-10-31	260.0000	263.1000	260.0000	262.7000	-2.342%	3	7	-18.843%
2024-10-30	269.0000	269.0000	269.0000	269.0000	-2.800%	2	6	-20.743%
2024-10-28	276.8500	276.8500	276.7500	276.7500	+1.103%	2	4	-22.963%
2024-10-18	273.7300	273.7300	273.7300	273.7300	+1.389%	2	4	-22.113%
2024-10-16	269.9800	269.9800	269.9800	269.9800	-6.903%	1	3	-21.031%
2024-09-25	290.0000	290.0000	290.0000	290.0000	-2.001%	1	2	-26.483%
2024-09-16	295.9200	295.9200	295.9200	295.9200	0.000%	1	1	-27.954%