Dark

COST20261218C860
COST Dec 18 2026 860.00 Call (COST261218C00860000)
option OPRA

EOD

Sep 10, 2026

73.77-0.243%(-0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	80.0000	80.2000	73.7700	73.7700	-0.243%	5	307	0.000%
2026-09-09	78.0000	78.0000	73.4000	73.9500	-8.872%	11	306	-0.243%
2026-09-08	80.0000	81.4800	79.0000	81.1500	-3.737%	90	303	-9.094%
2026-09-04	86.4500	86.4500	84.3000	84.3000	-3.986%	2	262	-12.491%
2026-09-03	87.8000	87.8000	87.8000	87.8000	-3.886%	1	262	-15.979%
2026-09-02	99.3000	99.3000	91.3500	91.3500	-12.163%	3	261	-19.245%
2026-09-01	109.6000	109.7000	104.0000	104.0000	-7.965%	49	259	-29.067%
2026-08-28	113.0000	113.0000	113.0000	113.0000	+10.136%	1	235	-34.717%
2026-08-27	104.0000	104.0000	102.6000	102.6000	-21.977%	6	236	-28.099%
2026-08-24	128.2000	131.5000	128.0000	131.5000	+26.139%	5	233	-43.901%
2026-08-20	104.2500	104.2500	104.2500	104.2500	-23.289%	1	233	-29.237%
2026-08-19	135.9000	135.9000	135.9000	135.9000	+19.788%	1	232	-45.717%
2026-08-12	113.4500	113.4500	113.4500	113.4500	-3.774%	1	233	-34.976%
2026-08-04	117.9500	117.9500	117.9000	117.9000	-6.835%	10	232	-37.430%
2026-07-30	126.5500	126.5500	126.5500	126.5500	+13.102%	1	231	-41.707%
2026-07-16	111.8900	111.8900	111.8900	111.8900	+3.862%	1	230	-34.069%
2026-07-13	107.7300	107.7300	107.7300	107.7300	+10.993%	1	230	-31.523%
2026-07-09	97.0600	97.0600	97.0600	97.0600	-20.605%	1	229	-23.995%
2026-07-06	122.6900	122.6900	122.2500	122.2500	-3.398%	4	228	-39.656%
2026-07-02	126.5500	126.5500	126.5500	126.5500	+16.411%	1	229	-41.707%
2026-07-01	112.2000	112.4000	107.6000	108.7100	-4.640%	80	229	-32.141%
2026-06-30	114.0000	114.0000	114.0000	114.0000	-14.221%	1	234	-35.289%
2026-06-26	132.9000	132.9000	132.9000	132.9000	+9.971%	2	234	-44.492%
2026-06-25	121.0500	121.0500	120.8500	120.8500	-7.600%	6	232	-38.957%
2026-06-18	130.7900	130.7900	130.7900	130.7900	-12.807%	1	233	-43.597%
2026-06-17	150.0000	150.0000	150.0000	150.0000	-7.862%	1	233	-50.820%
2026-06-16	162.8000	162.8000	162.8000	162.8000	+7.815%	1	233	-54.687%
2026-06-04	157.0000	158.5500	150.0000	151.0000	+2.027%	4	233	-51.146%
2026-06-03	148.0000	148.0000	148.0000	148.0000	+11.278%	1	231	-50.155%
2026-06-02	133.0000	133.0000	133.0000	133.0000	+3.906%	1	231	-44.534%
2026-06-01	128.0000	128.0000	128.0000	128.0000	-5.318%	1	231	-42.367%
2026-05-29	135.1900	135.1900	135.1900	135.1900	-27.078%	1	230	-45.432%
2026-04-22	185.3900	185.3900	185.3900	185.3900	-7.416%	19	229	-60.208%
2026-04-08	200.2400	200.2400	200.2400	200.2400	-0.502%	1	210	-63.159%
2026-04-06	201.2500	201.2500	201.2500	201.2500	+8.990%	1	210	-63.344%
2026-04-01	184.6500	184.6500	184.6500	184.6500	-2.857%	4	210	-60.049%
2026-03-31	190.0800	190.0800	190.0800	190.0800	-1.308%	1	211	-61.190%
2026-03-09	192.6000	192.6000	192.2500	192.6000	+7.658%	18	211	-61.698%
2026-03-05	179.4500	179.4500	178.9000	178.9000	-10.818%	2	217	-58.765%
2026-03-04	200.6000	200.6000	200.6000	200.6000	-2.027%	1	218	-63.225%
2026-03-03	204.7500	204.7500	204.7500	204.7500	+3.934%	1	219	-63.971%
2026-02-27	197.0000	197.0000	197.0000	197.0000	-1.500%	1	219	-62.553%
2026-02-12	200.0000	200.0000	200.0000	200.0000	+10.711%	1	220	-63.115%
2026-02-10	180.6500	180.6500	180.6500	180.6500	+6.830%	1	220	-59.164%
2026-02-02	154.6300	169.1000	154.6300	169.1000	+16.862%	3	220	-56.375%
2026-01-30	144.0500	144.7000	144.0500	144.7000	-10.954%	2	221	-49.019%
2026-01-28	161.5500	162.5500	161.3000	162.5000	-3.589%	27	222	-54.603%
2026-01-27	168.5500	168.5500	168.5500	168.5500	-6.465%	2	235	-56.233%
2026-01-23	177.0000	180.2000	177.0000	180.2000	+3.563%	4	236	-59.062%
2026-01-22	174.0000	174.0000	174.0000	174.0000	-0.838%	1	236	-57.603%
2026-01-21	172.4500	175.4700	172.4500	175.4700	+10.220%	7	236	-57.959%
2026-01-15	159.2000	159.2000	159.2000	159.2000	+1.544%	2	236	-53.662%
2026-01-14	156.0000	156.7800	156.0000	156.7800	+7.193%	3	236	-52.947%
2026-01-13	149.9200	149.9200	146.2600	146.2600	+5.893%	7	236	-49.562%
2026-01-09	132.3500	139.2700	132.1000	138.1200	-1.973%	11	235	-46.590%
2026-01-08	124.0000	141.6000	124.0000	140.9000	+29.563%	101	233	-47.644%
2026-01-07	108.9000	108.9000	108.7500	108.7500	-2.554%	2	184	-32.166%
2026-01-06	111.3000	111.6000	110.3000	111.6000	+7.308%	3	185	-33.898%
2026-01-05	102.4000	104.0000	101.0500	104.0000	+9.820%	8	187	-29.067%
2025-12-31	94.7000	94.7000	94.7000	94.7000	-0.838%	1	187	-22.101%
2025-12-30	95.5000	95.5000	95.5000	95.5000	-2.551%	5	187	-22.754%
2025-12-29	98.0000	98.0000	98.0000	98.0000	+0.472%	21	187	-24.724%
2025-12-24	97.5400	97.5400	97.5400	97.5400	+9.069%	1	187	-24.369%
2025-12-23	89.2500	89.6600	88.9000	89.4300	+0.868%	11	187	-17.511%
2025-12-22	91.2500	91.2500	88.2000	88.6600	-2.785%	5	185	-16.794%
2025-12-19	91.2000	91.2000	91.2000	91.2000	-6.939%	22	183	-19.112%
2025-12-18	95.0000	98.0000	95.0000	98.0000	-3.037%	3	183	-24.724%
2025-12-17	101.6000	102.0500	101.0700	101.0700	+1.070%	5	184	-27.011%
2025-12-16	95.0000	100.0000	95.0000	100.0000	0.000%	3	182	-26.230%
2025-12-15	112.0000	112.0000	99.3000	100.0000	-13.066%	6	181	-26.230%
2025-12-12	107.6000	115.0300	107.0000	115.0300	+2.889%	5	181	-35.869%
2025-12-10	114.6000	114.6000	111.5500	111.8000	-6.833%	5	180	-34.016%
2025-12-09	120.0000	120.0000	120.0000	120.0000	-0.744%	1	179	-38.525%
2025-12-08	121.0000	121.0000	120.9000	120.9000	-3.435%	2	179	-38.983%
2025-12-05	125.2000	125.2000	125.2000	125.2000	-0.040%	1	178	-41.078%
2025-12-04	129.0000	129.0000	125.2500	125.2500	-10.886%	3	179	-41.102%
2025-12-02	134.0100	142.0000	134.0100	140.5500	+1.848%	7	181	-47.513%
2025-11-26	131.0000	138.9500	131.0000	138.0000	+11.245%	6	179	-46.543%
2025-11-19	125.0000	125.0000	120.0000	124.0500	-19.448%	12	179	-40.532%
2025-11-07	154.0000	154.0000	154.0000	154.0000	+4.833%	1	180	-52.097%
2025-10-31	146.1500	146.9000	146.1500	146.9000	-0.474%	2	180	-49.782%
2025-10-30	145.9900	147.6000	145.9500	147.6000	+3.217%	3	180	-50.020%
2025-10-29	143.5000	143.5000	143.0000	143.0000	-12.189%	3	181	-48.413%
2025-10-23	162.6500	162.8500	162.3000	162.8500	-5.347%	4	181	-54.701%
2025-10-22	172.0500	172.0500	172.0500	172.0500	+9.203%	1	182	-57.123%
2025-10-17	161.1000	162.3500	157.5500	157.5500	+0.994%	104	182	-53.177%
2025-10-16	157.4100	157.4100	156.0000	156.0000	-12.384%	3	148	-52.712%
2025-10-15	178.0500	178.0500	178.0500	178.0500	+10.590%	1	148	-58.568%
2025-10-10	161.0000	161.0000	161.0000	161.0000	+10.790%	1	148	-54.180%
2025-10-03	145.3200	145.3200	145.3200	145.3200	-6.245%	1	147	-49.236%
2025-09-30	154.0000	155.0000	154.0000	155.0000	+7.976%	2	146	-52.406%
2025-09-29	145.0000	146.5000	143.5500	143.5500	-4.491%	6	147	-48.610%
2025-09-26	150.0000	150.3000	150.0000	150.3000	-15.419%	5	146	-50.918%
2025-09-24	177.7000	177.7000	177.7000	177.7000	+4.284%	1	141	-58.486%
2025-09-22	170.4000	170.4000	170.4000	170.4000	-3.483%	1	142	-56.708%
2025-09-16	176.5500	176.5500	176.5500	176.5500	+2.526%	1	141	-58.216%
2025-08-27	172.2000	172.2000	172.2000	172.2000	-6.944%	1	140	-57.160%
2025-08-25	185.0500	185.3000	184.8000	185.0500	-1.386%	4	140	-60.135%
2025-08-22	186.9500	187.6500	185.0000	187.6500	-11.108%	5	139	-60.687%
2025-08-12	211.6000	211.6000	211.1000	211.1000	+2.476%	2	137	-65.054%
2025-08-08	206.0000	206.0000	206.0000	206.0000	+16.846%	1	137	-64.189%
2025-07-29	176.3000	176.3000	176.3000	176.3000	-19.754%	1	137	-58.157%
2025-07-07	219.8600	220.4700	218.8600	219.7000	+2.808%	34	137	-66.422%
2025-07-02	213.5500	213.8500	213.5000	213.7000	-20.410%	8	136	-65.480%
2025-05-21	268.5000	268.5000	268.5000	268.5000	+17.763%	1	133	-72.525%
2025-04-23	228.0000	228.0000	228.0000	228.0000	+30.286%	1	133	-67.645%
2025-03-18	175.0000	175.0000	175.0000	175.0000	-42.053%	1	134	-57.846%
2025-02-18	302.0000	302.0000	302.0000	302.0000	-1.468%	1	134	-75.573%
2025-02-12	306.5000	306.5000	306.5000	306.5000	+31.275%	1	134	-75.931%
2025-01-31	233.4800	233.4800	233.4800	233.4800	+10.554%	2	133	-68.404%
2025-01-27	211.2700	211.2700	211.1900	211.1900	+7.871%	100	134	-65.069%
2025-01-13	195.7800	195.7800	195.7800	195.7800	+1.414%	1	134	-62.320%
2025-01-08	193.0500	193.0500	193.0500	193.0500	+1.126%	1	133	-61.787%
2025-01-07	186.7000	190.9000	186.7000	190.9000	-0.157%	2	133	-61.357%
2025-01-06	191.2000	191.2000	191.2000	191.2000	+7.380%	1	131	-61.417%
2025-01-02	178.0600	178.0600	178.0600	178.0600	-25.916%	1	131	-58.570%
2024-12-18	240.3500	240.3500	240.3500	240.3500	-6.022%	1	131	-69.307%
2024-12-12	255.7500	255.7500	255.7500	255.7500	+2.075%	20	130	-71.155%
2024-12-05	250.5500	250.5500	250.5500	250.5500	+1.409%	100	138	-70.557%
2024-12-04	247.0700	247.0700	247.0700	247.0700	+3.398%	1	38	-70.142%
2024-12-03	238.9500	238.9500	238.9500	238.9500	+7.297%	18	37	-69.127%
2024-11-25	222.7000	222.7000	222.7000	222.7000	+15.628%	3	38	-66.875%
2024-11-15	195.8000	195.8000	192.6000	192.6000	-5.403%	20	35	-61.698%
2024-11-14	203.6000	203.6000	203.6000	203.6000	-11.976%	5	25	-63.767%
2024-11-08	214.4500	231.3000	214.4500	231.3000	+32.058%	40	21	-68.106%
2024-11-06	175.3500	175.3500	175.1500	175.1500	0.000%	2	1	-57.882%