Dark

COST20261218C880
COST Dec 18 2026 880.00 Call (COST261218C00880000)
option OPRA

Inactive

Jul 16, 2026

95.20+8.763%(+7.67)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	95.1300	95.2000	95.1300	95.2000	+8.763%	11	181	0.000%
2026-07-15	87.5300	87.5300	87.5300	87.5300	+1.191%	10	186	+8.763%
2026-07-10	86.5000	86.5000	86.5000	86.5000	+1.075%	1	180	+10.058%
2026-07-09	85.5800	85.5800	85.5800	85.5800	-22.727%	1	180	+11.241%
2026-07-07	110.7500	110.7500	110.7500	110.7500	+1.410%	1	179	-14.041%
2026-07-02	108.4500	109.7000	108.4500	109.2100	-6.738%	22	173	-12.828%
2026-06-26	117.4100	117.4100	117.1000	117.1000	+9.235%	2	173	-18.702%
2026-06-25	107.1000	107.2000	107.1000	107.2000	-19.307%	6	173	-11.194%
2026-06-17	132.8500	132.8500	132.8500	132.8500	-10.236%	1	174	-28.340%
2026-06-04	145.8000	148.0000	145.8000	148.0000	+15.571%	5	174	-35.676%
2026-06-03	127.7500	132.0000	127.7500	128.0600	+10.559%	32	176	-25.660%
2026-06-01	115.8300	115.8300	115.8300	115.8300	-5.213%	1	172	-17.811%
2026-05-29	123.1000	123.1000	118.7300	122.2000	-47.693%	6	172	-22.095%
2026-05-20	233.6200	233.6200	233.6200	233.6200	+10.500%	2	174	-59.250%
2026-05-18	211.4200	211.4200	211.4200	211.4200	+4.328%	1	175	-54.971%
2026-05-15	205.3900	205.3900	202.6500	202.6500	+11.316%	3	175	-53.022%
2026-05-12	182.0500	182.0500	182.0500	182.0500	+3.438%	1	176	-47.707%
2026-05-08	176.0000	176.0000	176.0000	176.0000	-2.709%	1	175	-45.909%
2026-04-30	180.9000	180.9000	180.9000	180.9000	+9.769%	1	176	-47.374%
2026-04-21	164.8000	164.8000	164.8000	164.8000	-17.148%	2	174	-42.233%
2026-04-09	198.9100	198.9100	198.9100	198.9100	+7.478%	2	174	-52.139%
2026-04-08	185.0700	185.0700	185.0700	185.0700	-0.820%	1	174	-48.560%
2026-04-06	186.6000	186.6000	186.6000	186.6000	+8.615%	1	174	-48.982%
2026-04-01	169.8500	171.8000	169.8500	171.8000	+10.340%	5	175	-44.587%
2026-03-25	156.3300	156.3300	155.7000	155.7000	-14.666%	5	173	-38.857%
2026-03-13	182.4600	182.4600	182.4600	182.4600	+2.852%	1	174	-47.824%
2026-03-09	177.7500	177.7500	177.4000	177.4000	+2.632%	2	175	-46.336%
2026-03-06	172.8500	172.8500	172.8500	172.8500	+5.816%	3	175	-44.923%
2026-03-05	163.3500	163.3500	163.3500	163.3500	-11.822%	1	175	-41.720%
2026-03-04	185.2500	185.2500	185.2500	185.2500	-2.423%	2	175	-48.610%
2026-03-03	182.7500	189.8500	182.7500	189.8500	+4.045%	3	175	-49.855%
2026-03-02	182.4700	182.4700	182.4700	182.4700	+11.746%	1	176	-47.827%
2026-02-23	163.2900	163.2900	163.2900	163.2900	-11.304%	1	176	-41.699%
2026-02-18	184.1000	184.1000	184.1000	184.1000	-2.282%	1	177	-48.289%
2026-02-13	188.0000	188.4000	188.0000	188.4000	+4.707%	5	183	-49.469%
2026-02-12	180.0100	180.0100	179.9300	179.9300	-2.212%	3	183	-47.091%
2026-02-09	184.0000	184.0000	184.0000	184.0000	+5.948%	2	186	-48.261%
2026-02-05	173.6700	173.6700	173.6700	173.6700	+0.971%	1	188	-45.183%
2026-02-04	172.0000	172.0000	172.0000	172.0000	+5.541%	1	189	-44.651%
2026-02-03	162.9700	162.9700	162.9700	162.9700	+8.178%	2	190	-41.584%
2026-02-02	144.6200	150.8000	144.6200	150.6500	+2.672%	3	192	-36.807%
2026-01-28	148.1000	148.7500	146.7300	146.7300	-4.906%	9	192	-35.119%
2026-01-27	150.6500	154.3000	150.2100	154.3000	-8.095%	9	193	-38.302%
2026-01-26	167.8900	167.8900	167.8900	167.8900	+1.844%	1	200	-43.296%
2026-01-23	160.0000	165.0500	160.0000	164.8500	+2.423%	10	200	-42.251%
2026-01-22	161.0000	161.0000	160.7000	160.9500	-0.384%	3	207	-40.851%
2026-01-21	161.5700	161.5700	161.5700	161.5700	+5.519%	6	208	-41.078%
2026-01-20	153.1200	153.1200	153.1200	153.1200	+4.877%	1	202	-37.827%
2026-01-15	146.0000	146.0000	146.0000	146.0000	+6.166%	1	202	-34.795%
2026-01-12	137.5200	137.5200	137.5200	137.5200	+9.152%	1	203	-30.774%
2026-01-09	119.0000	126.4200	119.0000	125.9900	-1.991%	8	204	-24.438%
2026-01-08	112.0500	129.2400	112.0500	128.5500	+28.422%	50	206	-25.943%
2026-01-06	93.5000	100.1000	93.5000	100.1000	+7.634%	7	194	-4.895%
2026-01-05	89.0000	93.0100	89.0000	93.0000	+17.871%	13	196	+2.366%
2026-01-02	82.8900	82.8900	78.9000	78.9000	-6.517%	3	196	+20.659%
2025-12-31	84.4300	84.4300	84.4000	84.4000	-0.589%	6	194	+12.796%
2025-12-30	85.3000	85.3000	84.9000	84.9000	-7.697%	2	194	+12.132%
2025-12-26	93.2000	93.2000	91.9800	91.9800	-0.894%	2	193	+3.501%
2025-12-24	86.0500	92.8100	86.0500	92.8100	+17.184%	12	186	+2.575%
2025-12-23	79.2000	79.2000	79.2000	79.2000	+0.571%	4	186	+20.202%
2025-12-22	79.0000	79.0000	78.0000	78.7500	-3.552%	5	186	+20.889%
2025-12-19	81.6500	81.6500	81.6500	81.6500	-10.862%	10	184	+16.595%
2025-12-17	90.5500	91.6000	90.5500	91.6000	+5.227%	4	189	+3.930%
2025-12-16	79.5500	87.0500	79.5500	87.0500	-3.062%	3	188	+9.362%
2025-12-15	95.2800	95.2800	85.0000	89.8000	-12.883%	6	188	+6.013%
2025-12-12	100.5000	103.0800	95.7500	103.0800	-3.193%	7	184	-7.645%
2025-12-11	104.0000	106.4800	104.0000	106.4800	+8.222%	6	180	-10.594%
2025-12-10	108.1000	108.1000	98.3900	98.3900	-9.293%	16	174	-3.242%
2025-12-09	108.4000	108.4700	107.5200	108.4700	-0.977%	3	159	-12.234%
2025-12-08	109.4500	110.0500	108.0000	109.5400	-6.456%	10	156	-13.091%
2025-12-05	117.3500	117.3500	117.1000	117.1000	+2.719%	2	148	-18.702%
2025-12-04	114.0000	114.0000	114.0000	114.0000	-8.397%	1	147	-16.491%
2025-12-01	124.7500	124.7500	124.4500	124.4500	+6.358%	2	146	-23.503%
2025-11-25	117.0100	117.0100	117.0100	117.0100	+4.754%	1	145	-18.639%
2025-11-24	112.7200	115.5000	111.7000	111.7000	-2.189%	3	145	-14.772%
2025-11-19	119.0500	119.0500	109.0000	114.2000	-19.007%	5	143	-16.637%
2025-11-07	141.0000	141.0000	141.0000	141.0000	-8.442%	1	144	-32.482%
2025-11-05	154.0000	154.0000	154.0000	154.0000	+3.356%	1	145	-38.182%
2025-11-04	147.0000	149.0000	147.0000	149.0000	+10.330%	3	144	-36.107%
2025-10-31	135.0000	135.0500	135.0000	135.0500	+1.465%	2	141	-29.508%
2025-10-30	133.1000	133.1000	133.1000	133.1000	-5.603%	1	141	-28.475%
2025-10-27	141.0000	141.0000	141.0000	141.0000	-4.601%	1	139	-32.482%
2025-10-23	147.8000	147.8000	147.8000	147.8000	-0.938%	1	139	-35.589%
2025-10-17	151.7500	151.7500	147.6000	149.2000	+5.293%	16	139	-36.193%
2025-10-16	142.0500	142.1000	141.7000	141.7000	-15.150%	4	133	-32.816%
2025-10-15	167.0000	167.0000	167.0000	167.0000	+9.796%	2	133	-42.994%
2025-10-14	152.1000	152.1000	152.1000	152.1000	+3.329%	2	131	-37.410%
2025-10-09	147.2000	147.2000	147.2000	147.2000	+11.600%	1	131	-35.326%
2025-10-08	133.0000	133.0000	131.9000	131.9000	+3.047%	3	132	-27.824%
2025-10-06	134.2800	134.2800	128.0000	128.0000	-4.055%	2	130	-25.625%
2025-10-01	133.4100	133.4100	133.4100	133.4100	-7.649%	1	130	-28.641%
2025-09-30	142.5300	144.4600	142.5300	144.4600	+10.275%	2	129	-34.099%
2025-09-29	131.0000	131.0000	131.0000	131.0000	-5.072%	3	127	-27.328%
2025-09-26	138.0000	138.0000	138.0000	138.0000	-13.858%	3	127	-31.014%
2025-09-24	160.2000	160.2000	160.2000	160.2000	+1.553%	1	124	-40.574%
2025-09-23	157.7500	157.7500	157.7500	157.7500	-3.251%	1	123	-39.651%
2025-09-19	163.0500	163.0500	163.0500	163.0500	-4.116%	2	123	-41.613%
2025-09-15	170.0500	170.0500	170.0500	170.0500	-1.174%	1	121	-44.016%
2025-09-12	172.0300	172.0700	172.0300	172.0700	+5.857%	2	122	-44.674%
2025-08-29	162.5500	162.5500	162.5500	162.5500	-21.092%	1	121	-41.433%
2025-08-20	206.0000	206.0000	206.0000	206.0000	+7.961%	1	121	-53.786%
2025-08-13	190.8100	190.8100	190.8100	190.8100	-1.983%	1	120	-50.107%
2025-08-11	194.6700	194.6700	194.6700	194.6700	-0.169%	1	120	-51.097%
2025-08-08	195.0000	195.0000	195.0000	195.0000	+8.009%	1	120	-51.179%
2025-08-06	180.5400	180.5400	180.5400	180.5400	+12.220%	1	121	-47.269%
2025-07-30	160.8800	160.8800	160.8800	160.8800	-6.138%	1	122	-40.825%
2025-07-21	171.4000	171.4000	171.4000	171.4000	-0.810%	1	121	-44.457%
2025-07-17	172.8000	172.8000	172.8000	172.8000	-8.557%	1	120	-44.907%
2025-07-16	188.9700	188.9700	188.9700	188.9700	-8.133%	1	119	-49.622%
2025-07-07	206.3500	206.3500	205.7000	205.7000	+1.111%	2	119	-53.719%
2025-07-02	203.4400	203.4400	203.4400	203.4400	-5.684%	1	119	-53.205%
2025-06-24	215.7000	215.7000	215.7000	215.7000	+4.709%	1	131	-55.865%
2025-06-17	206.0000	206.0000	206.0000	206.0000	-8.036%	1	132	-53.786%
2025-06-13	224.0000	224.0000	224.0000	224.0000	-7.369%	2	131	-57.500%
2025-05-08	241.8200	241.8200	241.8200	241.8200	+44.061%	1	130	-60.632%
2025-04-07	167.8600	167.8600	167.8600	167.8600	-9.265%	1	130	-43.286%
2025-03-31	185.0000	185.0000	185.0000	185.0000	+21.153%	1	130	-48.541%
2025-03-21	152.7000	152.7000	152.7000	152.7000	-5.973%	2	131	-37.656%
2025-03-18	162.3600	162.4000	162.3600	162.4000	+6.137%	2	130	-41.379%
2025-03-14	153.0100	153.0100	153.0100	153.0100	-19.840%	2	130	-37.782%
2025-03-10	196.5000	196.5000	190.8800	190.8800	-28.475%	26	129	-50.126%
2025-03-05	266.8700	266.8700	266.8700	266.8700	+2.745%	17	141	-64.327%
2025-02-26	259.7200	259.7400	259.7200	259.7400	-2.408%	2	146	-63.348%
2025-02-25	266.1500	266.1500	266.1500	266.1500	-0.374%	1	147	-64.231%
2025-02-20	267.1500	267.1500	267.1500	267.1500	-2.855%	1	147	-64.365%
2025-02-18	275.0000	275.0000	275.0000	275.0000	+38.316%	1	147	-65.382%
2025-01-27	198.8200	198.8200	198.8200	198.8200	+9.242%	100	146	-52.117%
2025-01-24	182.0000	182.0000	182.0000	182.0000	+4.984%	4	148	-47.692%
2025-01-14	173.3600	173.3600	173.3600	173.3600	-5.921%	1	148	-45.085%
2025-01-10	184.2700	184.2700	184.2700	184.2700	+2.372%	6	148	-48.337%
2025-01-07	180.0000	180.0000	180.0000	180.0000	+2.547%	1	144	-47.111%
2025-01-03	175.5300	175.5300	175.5300	175.5300	+2.649%	2	144	-45.764%
2025-01-02	171.0000	171.0000	171.0000	171.0000	-11.856%	1	144	-44.327%
2024-12-27	194.0000	194.0000	194.0000	194.0000	-17.168%	2	143	-50.928%
2024-12-17	234.2100	234.2100	234.2100	234.2100	-1.592%	1	142	-59.353%
2024-12-12	240.9000	240.9000	238.0000	238.0000	+0.021%	8	141	-60.000%
2024-12-05	237.9500	237.9500	237.9500	237.9500	+11.845%	100	145	-59.992%
2024-11-21	212.7500	212.7500	212.7500	212.7500	+13.449%	1	47	-55.253%
2024-11-19	187.5300	187.5300	187.5300	187.5300	-0.011%	2	47	-49.235%
2024-11-14	187.5500	187.5500	187.5500	187.5500	-4.797%	3	47	-49.240%
2024-11-12	197.0000	197.0000	197.0000	197.0000	-0.409%	5	44	-51.675%
2024-11-11	204.0000	204.0000	197.8100	197.8100	-3.521%	3	44	-51.873%
2024-11-08	179.7200	205.0300	179.7200	205.0300	+12.654%	12	43	-53.568%
2024-11-07	182.0000	182.0000	182.0000	182.0000	+12.041%	3	46	-47.692%
2024-11-04	162.4400	162.4400	162.4400	162.4400	+5.955%	6	49	-41.394%
2024-10-31	150.8200	153.3100	150.8200	153.3100	-1.919%	3	43	-37.904%
2024-10-30	156.2900	156.3100	156.2900	156.3100	+1.335%	2	41	-39.095%
2024-10-29	154.7500	154.7500	154.2500	154.2500	-4.181%	2	41	-38.282%
2024-10-18	163.7500	163.7500	160.9800	160.9800	+2.112%	60	40	-40.862%
2024-10-16	156.0000	157.6500	156.0000	157.6500	+2.085%	7	10	-39.613%
2024-10-03	154.4500	154.4500	154.4300	154.4300	0.000%	5	5	-38.354%