Dark

COST20261218C900
COST Dec 18 2026 900.00 Call (COST261218C00900000)
option OPRA

EOD

Sep 10, 2026

50.50+0.578%(+0.29)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	54.5000	56.0000	49.0000	50.5000	+0.578%	44	265	0.000%
2026-09-09	53.5000	53.5000	49.6500	50.2100	-8.709%	31	244	+0.578%
2026-09-08	53.4000	56.9000	53.4000	55.0000	-8.789%	27	225	-8.182%
2026-09-04	65.1000	65.1000	58.5000	60.3000	-8.636%	27	198	-16.252%
2026-09-03	68.3500	68.3500	62.0000	66.0000	-4.431%	8	198	-23.485%
2026-09-02	70.5000	71.4300	69.0600	69.0600	-15.264%	9	196	-26.875%
2026-08-28	81.0000	81.5000	81.0000	81.5000	+4.487%	5	192	-38.037%
2026-08-27	81.0000	81.0000	78.0000	78.0000	-1.726%	6	192	-35.256%
2026-08-20	79.3700	79.3700	79.3700	79.3700	-22.148%	1	186	-36.374%
2026-08-19	101.9500	101.9500	101.9500	101.9500	+1.574%	3	187	-50.466%
2026-08-18	100.0700	100.3700	100.0700	100.3700	+4.010%	6	187	-49.686%
2026-08-14	96.1500	96.7000	96.1500	96.5000	+4.891%	3	184	-47.668%
2026-08-13	89.3000	92.0000	89.3000	92.0000	+3.406%	2	186	-45.109%
2026-08-12	85.8000	88.9700	85.3500	88.9700	+6.679%	22	187	-43.239%
2026-08-11	83.4000	83.4000	83.4000	83.4000	-3.528%	1	188	-39.448%
2026-08-10	86.4500	86.4500	86.4500	86.4500	-2.865%	2	188	-41.585%
2026-08-07	89.0000	89.0000	89.0000	89.0000	-8.314%	1	188	-43.258%
2026-07-31	97.0100	97.0700	96.7300	97.0700	-12.154%	3	187	-47.976%
2026-07-28	109.5300	118.0000	109.5300	110.5000	+14.508%	24	186	-54.299%
2026-07-27	96.5000	96.5000	96.5000	96.5000	+21.460%	10	210	-47.668%
2026-07-23	74.5000	79.4500	74.5000	79.4500	-22.714%	2	220	-36.438%
2026-07-17	103.0000	103.0000	102.8000	102.8000	+14.426%	4	220	-50.875%
2026-07-16	76.6500	89.8400	76.6500	89.8400	+23.153%	39	220	-43.789%
2026-07-15	79.2500	80.0000	72.5000	72.9500	-5.038%	8	249	-30.775%
2026-07-14	76.8200	76.8200	76.8200	76.8200	-6.008%	1	249	-34.262%
2026-07-13	78.0000	82.5000	76.0000	81.7300	+14.628%	27	248	-38.211%
2026-07-10	72.0500	72.3500	71.3000	71.3000	-3.649%	7	275	-29.173%
2026-07-09	78.8200	78.8200	71.7700	74.0000	-33.333%	92	273	-31.757%
2026-07-08	111.0000	111.0000	111.0000	111.0000	+10.956%	1	200	-54.505%
2026-07-07	100.5000	100.5000	100.0400	100.0400	+1.327%	2	199	-49.520%
2026-07-02	96.8500	98.7300	96.8500	98.7300	+13.757%	10	195	-48.850%
2026-07-01	88.6500	90.1500	86.7900	86.7900	-3.459%	8	195	-41.814%
2026-06-30	89.9000	89.9000	89.9000	89.9000	-13.266%	1	194	-43.826%
2026-06-26	103.5500	103.6500	103.5500	103.6500	+9.683%	2	193	-51.278%
2026-06-25	103.7900	103.7900	94.2000	94.5000	-11.682%	27	193	-46.561%
2026-06-23	107.1000	107.1000	107.0000	107.0000	+5.899%	2	178	-52.804%
2026-06-22	101.7200	101.7200	101.0400	101.0400	-3.927%	3	178	-50.020%
2026-06-18	105.1700	105.1700	105.1700	105.1700	-7.518%	5	186	-51.983%
2026-06-17	113.7200	113.7200	113.7200	113.7200	-9.024%	1	186	-55.593%
2026-06-15	120.0000	125.0000	120.0000	125.0000	-0.857%	4	186	-59.600%
2026-06-12	126.0800	126.0800	126.0800	126.0800	+0.639%	2	188	-59.946%
2026-06-09	125.2800	125.2800	125.2800	125.2800	-10.514%	1	186	-59.690%
2026-06-05	135.7500	140.0000	135.7500	140.0000	+5.303%	2	185	-63.929%
2026-06-04	131.6500	132.9500	131.6500	132.9500	+11.854%	10	187	-62.016%
2026-06-03	118.8600	118.8600	118.8600	118.8600	+12.599%	1	187	-57.513%
2026-06-02	103.8000	105.5600	103.8000	105.5600	+5.772%	5	186	-52.160%
2026-06-01	103.4600	103.4600	99.8000	99.8000	-6.825%	3	185	-49.399%
2026-05-29	106.5000	108.7000	104.7500	107.1100	-25.045%	10	182	-52.852%
2026-05-28	142.9000	142.9000	142.9000	142.9000	-5.364%	1	178	-64.661%
2026-05-26	151.0000	151.0000	151.0000	151.0000	-13.773%	1	178	-66.556%
2026-05-22	175.4100	175.4100	175.1200	175.1200	-20.418%	20	188	-71.163%
2026-05-20	220.0600	220.0600	220.0500	220.0500	-0.767%	5	188	-77.051%
2026-05-19	221.7000	221.7500	221.7000	221.7500	+7.126%	25	214	-77.227%
2026-05-18	205.5500	207.0000	205.5500	207.0000	+13.115%	2	214	-75.604%
2026-05-15	183.0000	183.0000	183.0000	183.0000	+18.870%	1	214	-72.404%
2026-05-12	153.9500	153.9500	153.9500	153.9500	+7.537%	1	214	-67.197%
2026-05-11	148.3000	148.3000	143.1600	143.1600	-1.588%	5	215	-64.725%
2026-05-06	146.2800	146.2800	145.4700	145.4700	-5.416%	8	219	-65.285%
2026-04-27	153.8000	153.8000	153.8000	153.8000	-3.270%	2	211	-67.165%
2026-04-24	158.5000	159.0000	158.5000	159.0000	+2.251%	6	209	-68.239%
2026-04-22	155.5000	155.5000	155.5000	155.5000	+3.219%	2	213	-67.524%
2026-04-21	150.6500	150.6500	150.6500	150.6500	-2.523%	1	213	-66.479%
2026-04-20	154.5500	154.5500	154.5500	154.5500	+7.476%	1	212	-67.324%
2026-04-16	143.8000	143.8000	143.8000	143.8000	-7.154%	1	212	-64.882%
2026-04-10	155.0000	155.0000	154.8800	154.8800	-11.091%	4	212	-67.394%
2026-04-06	174.2000	174.2000	174.2000	174.2000	+20.612%	1	211	-71.010%
2026-03-20	144.4300	144.4300	144.4300	144.4300	-7.848%	1	211	-65.035%
2026-03-11	156.7300	156.7300	156.7300	156.7300	-1.335%	1	210	-67.779%
2026-03-06	158.8500	158.8500	158.8500	158.8500	+6.647%	4	210	-68.209%
2026-03-05	150.0000	150.0000	148.9500	148.9500	-13.047%	3	214	-66.096%
2026-03-04	171.3000	171.3000	171.3000	171.3000	-2.338%	2	213	-70.520%
2026-03-03	173.0000	175.4000	173.0000	175.4000	+4.560%	3	213	-71.209%
2026-03-02	167.7500	167.7500	167.7500	167.7500	+4.089%	1	216	-69.896%
2026-02-24	161.1600	161.1600	161.1600	161.1600	+4.311%	2	217	-68.665%
2026-02-19	154.5000	154.5000	154.5000	154.5000	-8.325%	1	217	-67.314%
2026-02-18	168.5300	168.5300	168.5300	168.5300	-3.889%	4	217	-70.035%
2026-02-17	175.3500	175.3500	175.3500	175.3500	-3.680%	1	213	-71.200%
2026-02-13	180.0000	182.0500	180.0000	182.0500	+16.052%	2	216	-72.260%
2026-02-12	156.8700	156.8700	156.8700	156.8700	+4.281%	1	216	-67.808%
2026-02-11	150.4300	150.4300	150.4300	150.4300	+1.341%	1	216	-66.430%
2026-02-10	148.4400	148.4400	148.4400	148.4400	-9.488%	5	215	-65.980%
2026-02-09	164.3000	170.0000	164.0000	164.0000	-0.467%	4	215	-69.207%
2026-02-06	162.5200	164.7700	162.5200	164.7700	+8.968%	12	217	-69.351%
2026-02-04	158.7500	158.8600	150.9300	151.2100	-0.303%	7	212	-66.603%
2026-02-03	151.6700	151.6700	151.6700	151.6700	+12.348%	1	216	-66.704%
2026-01-29	133.0000	135.0000	133.0000	135.0000	-0.589%	11	216	-62.593%
2026-01-28	137.6000	137.6000	134.9000	135.8000	-3.441%	5	213	-62.813%
2026-01-27	138.2000	141.1000	137.7000	140.6400	-6.240%	6	211	-64.093%
2026-01-26	154.5000	154.5000	150.0000	150.0000	-2.031%	3	207	-66.333%
2026-01-23	151.0000	153.1100	151.0000	153.1100	+4.220%	4	208	-67.017%
2026-01-22	146.9100	146.9100	146.9100	146.9100	-0.609%	1	209	-65.625%
2026-01-21	147.8100	147.8100	147.8100	147.8100	+3.763%	1	209	-65.835%
2026-01-20	140.0000	143.9000	139.3600	142.4500	+3.374%	15	210	-64.549%
2026-01-16	136.2000	138.0000	132.9700	137.8000	+2.431%	13	213	-63.353%
2026-01-15	134.5300	134.5300	134.5300	134.5300	+5.085%	1	213	-62.462%
2026-01-14	131.2000	131.2000	128.0200	128.0200	+8.492%	7	213	-60.553%
2026-01-13	125.5900	125.5900	118.0000	118.0000	+3.192%	10	219	-57.203%
2026-01-09	107.1900	115.0600	107.1900	114.3500	-1.921%	46	216	-55.837%
2026-01-08	106.3200	117.0000	106.3200	116.5900	+29.544%	41	207	-56.686%
2026-01-07	90.6000	90.6000	90.0000	90.0000	-3.743%	3	223	-43.889%
2026-01-06	89.1900	93.5000	89.1900	93.5000	+12.407%	22	223	-45.989%
2026-01-05	79.0000	83.1800	79.0000	83.1800	+18.153%	5	231	-39.288%
2026-01-02	71.6500	71.8000	69.7000	70.4000	-6.964%	10	231	-28.267%
2025-12-31	75.6700	75.6700	75.6700	75.6700	-7.562%	2	224	-33.263%
2025-12-24	79.7000	82.9700	79.7000	81.8600	+14.410%	18	221	-38.309%
2025-12-23	69.0000	71.5500	69.0000	71.5500	+2.698%	18	221	-29.420%
2025-12-22	71.3300	71.3300	69.6700	69.6700	-4.286%	6	222	-27.515%
2025-12-19	73.6500	73.6500	72.1000	72.7900	-7.744%	5	219	-30.622%
2025-12-18	78.9000	78.9000	78.9000	78.9000	-1.584%	1	218	-35.995%
2025-12-17	80.1700	80.1700	80.1700	80.1700	+3.445%	1	217	-37.009%
2025-12-16	76.2900	77.5000	72.7500	77.5000	-1.161%	6	217	-34.839%
2025-12-15	87.0000	88.6000	76.0500	78.4100	-17.463%	30	216	-35.595%
2025-12-12	91.0000	96.0000	85.9500	95.0000	+4.510%	13	197	-46.842%
2025-12-11	89.6000	90.9000	89.6000	90.9000	-1.623%	2	194	-44.444%
2025-12-10	97.3300	97.3300	92.4000	92.4000	-5.075%	4	195	-45.346%
2025-12-09	98.8300	98.8300	97.0000	97.3400	-2.161%	7	193	-48.120%
2025-12-08	99.6000	99.6500	99.4900	99.4900	-5.248%	5	188	-49.241%
2025-12-05	107.7800	109.5000	105.0000	105.0000	+0.421%	52	191	-51.905%
2025-12-04	107.2000	107.4500	102.2300	104.5600	-12.721%	61	152	-51.702%
2025-12-03	121.7500	121.7500	118.7700	119.8000	+1.525%	5	137	-57.846%
2025-12-02	115.0000	118.0000	115.0000	118.0000	+0.812%	5	139	-57.203%
2025-12-01	114.3500	119.1500	113.3000	117.0500	+1.149%	24	135	-56.856%
2025-11-26	109.6500	115.7200	109.6500	115.7200	+9.087%	3	149	-56.360%
2025-11-25	104.1500	106.0800	104.1500	106.0800	+4.770%	13	149	-52.394%
2025-11-24	107.5000	107.5000	100.8000	101.2500	-9.193%	6	146	-50.123%
2025-11-21	111.0000	111.5000	111.0000	111.5000	+0.450%	2	144	-54.709%
2025-11-20	115.0000	115.0000	110.3000	111.0000	+1.938%	7	145	-54.505%
2025-11-19	110.3500	111.8000	99.1500	108.8900	-1.582%	193	144	-53.623%
2025-11-18	115.5000	115.5000	110.6400	110.6400	-15.542%	4	99	-54.356%
2025-11-13	131.0000	131.0000	131.0000	131.0000	+8.534%	1	98	-61.450%
2025-11-10	120.8900	121.0000	120.7000	120.7000	-5.843%	24	99	-58.161%
2025-11-06	126.5500	128.1900	126.5500	128.1900	-8.338%	7	105	-60.605%
2025-11-05	140.5500	140.8000	133.0000	139.8500	+3.746%	8	105	-63.890%
2025-11-04	135.3000	135.3000	134.8000	134.8000	+7.900%	2	106	-62.537%
2025-11-03	122.0000	124.9300	122.0000	124.9300	+1.503%	2	106	-59.577%
2025-10-31	123.7000	123.7000	123.0800	123.0800	-3.391%	8	106	-58.970%
2025-10-30	120.0000	127.4000	120.0000	127.4000	+6.167%	5	106	-60.361%
2025-10-29	122.8800	122.8800	119.3900	120.0000	-4.428%	4	108	-57.917%
2025-10-28	128.0000	128.0000	125.5600	125.5600	-3.042%	4	106	-59.780%
2025-10-27	129.5000	129.5000	129.5000	129.5000	-4.074%	5	100	-61.004%
2025-10-24	135.0000	135.0000	135.0000	135.0000	-3.226%	1	100	-62.593%
2025-10-23	136.9800	139.5000	136.9800	139.5000	+2.348%	5	100	-63.799%
2025-10-21	136.6000	136.6500	136.2800	136.3000	+4.685%	27	101	-62.949%
2025-10-16	139.0000	139.0000	130.2000	130.2000	-8.632%	7	115	-61.214%
2025-10-14	137.5500	142.5000	137.5500	142.5000	+4.756%	6	117	-64.561%
2025-10-10	136.0300	136.0300	136.0300	136.0300	-2.487%	1	114	-62.876%
2025-10-09	139.5000	139.5000	139.5000	139.5000	+16.250%	2	115	-63.799%
2025-10-08	119.0000	120.0000	119.0000	120.0000	0.000%	2	116	-57.917%
2025-10-07	121.5000	122.0000	120.0000	120.0000	+2.128%	5	115	-57.917%
2025-10-06	117.5000	117.5000	117.5000	117.5000	-4.082%	1	115	-57.021%
2025-10-02	122.5000	122.5000	122.5000	122.5000	+0.657%	1	114	-58.776%
2025-10-01	124.6200	124.6200	121.7000	121.7000	-5.549%	4	113	-58.505%
2025-09-30	124.0000	128.8500	124.0000	128.8500	+6.268%	3	111	-60.807%
2025-09-29	122.0000	122.0000	117.4500	121.2500	-3.000%	12	109	-58.351%
2025-09-26	125.9500	131.0000	125.0000	125.0000	-17.334%	22	113	-59.600%
2025-09-24	151.0000	151.2100	151.0000	151.2100	+8.007%	2	94	-66.603%
2025-09-23	140.0000	140.0000	140.0000	140.0000	-3.614%	1	94	-63.929%
2025-09-22	145.2700	145.2700	145.2500	145.2500	-8.279%	3	93	-65.232%
2025-09-08	158.3600	158.3600	158.3600	158.3600	+0.770%	1	92	-68.111%
2025-09-05	157.1500	157.1500	157.1500	157.1500	+0.064%	1	92	-67.865%
2025-09-04	157.0500	157.0500	157.0500	157.0500	+5.332%	1	93	-67.845%
2025-09-03	149.1000	149.1000	149.1000	149.1000	+1.016%	2	93	-66.130%
2025-09-02	147.6000	147.6000	147.6000	147.6000	+0.408%	2	93	-65.786%
2025-08-26	147.0000	147.0000	147.0000	147.0000	-2.970%	2	90	-65.646%
2025-08-25	151.5000	151.5000	151.5000	151.5000	-13.675%	1	90	-66.667%
2025-08-18	176.0500	176.0500	175.5000	175.5000	-2.716%	2	89	-71.225%
2025-08-08	180.4000	180.4000	180.4000	180.4000	+3.086%	1	89	-72.007%
2025-08-07	175.0000	175.0000	175.0000	175.0000	+2.639%	1	89	-71.143%
2025-08-06	170.5000	170.5000	170.5000	170.5000	+11.292%	1	89	-70.381%
2025-07-31	153.2000	153.2000	153.2000	153.2000	-15.359%	1	88	-67.037%
2025-07-14	181.0000	181.0000	181.0000	181.0000	-11.383%	1	88	-72.099%
2025-06-25	204.2500	204.2500	204.2500	204.2500	-11.664%	1	89	-75.275%
2025-05-27	231.2200	231.2200	231.2200	231.2200	+1.994%	5	89	-78.159%
2025-05-02	226.7000	226.7000	226.7000	226.7000	+8.860%	2	90	-77.724%
2025-04-30	209.5500	209.5500	208.2500	208.2500	+9.542%	4	91	-75.750%
2025-04-21	190.1100	190.1100	190.1100	190.1100	-8.601%	2	95	-73.436%
2025-04-17	208.0000	208.0000	208.0000	208.0000	-0.288%	1	95	-75.721%
2025-04-14	209.0200	209.0200	208.6000	208.6000	+11.491%	3	95	-75.791%
2025-04-09	187.1000	187.1000	187.1000	187.1000	+14.204%	3	95	-73.009%
2025-04-08	163.8600	163.8600	163.8300	163.8300	+15.284%	10	97	-69.175%
2025-04-07	142.1100	142.1100	142.1100	142.1100	-26.042%	5	97	-64.464%
2025-04-04	192.1500	192.1500	192.1500	192.1500	+2.262%	2	92	-73.718%
2025-04-02	187.9000	187.9000	187.9000	187.9000	+3.806%	1	91	-73.124%
2025-04-01	182.1000	182.1000	179.4000	181.0100	+11.131%	5	91	-72.101%
2025-03-25	162.8800	162.8800	162.8800	162.8800	+0.892%	1	91	-68.996%
2025-03-17	150.8600	161.4400	150.1000	161.4400	+6.498%	7	91	-68.719%
2025-03-14	151.5900	151.5900	151.5900	151.5900	-13.029%	2	87	-66.686%
2025-03-10	181.4800	181.4800	174.3000	174.3000	-3.702%	2	87	-71.027%
2025-03-07	181.0000	181.0000	181.0000	181.0000	-25.950%	2	86	-72.099%
2025-03-04	244.4300	244.4300	244.4300	244.4300	-14.505%	1	85	-79.340%
2025-02-13	285.9000	285.9000	285.9000	285.9000	+5.006%	3	85	-82.336%
2025-02-10	272.1500	272.3100	271.8800	272.2700	+14.399%	14	85	-81.452%
2025-02-04	239.2500	239.2500	238.0000	238.0000	+5.310%	5	92	-78.782%
2025-02-03	221.8500	226.0000	221.8500	226.0000	+26.257%	4	93	-77.655%
2025-01-21	184.2000	186.0000	179.0000	179.0000	+0.449%	6	96	-71.788%
2025-01-17	178.2000	178.2000	178.2000	178.2000	+9.594%	2	94	-71.661%
2025-01-14	162.6000	162.6000	162.6000	162.6000	-2.588%	1	94	-68.942%
2025-01-06	166.3000	169.9500	166.3000	166.9200	+1.948%	5	94	-69.746%
2024-12-31	169.0200	169.0200	163.7300	163.7300	-9.039%	2	89	-69.157%
2024-12-27	185.0000	185.0000	180.0000	180.0000	-7.216%	6	89	-71.944%
2024-12-24	194.0000	194.0000	194.0000	194.0000	-7.663%	1	87	-73.969%
2024-12-18	218.4000	218.4000	210.0000	210.1000	-4.738%	4	87	-75.964%
2024-12-17	224.0000	224.0000	220.5300	220.5500	-2.648%	5	87	-77.103%
2024-12-12	228.7100	228.7100	226.5500	226.5500	-2.852%	4	84	-77.709%
2024-12-11	233.2000	233.2000	233.2000	233.2000	+3.232%	1	84	-78.345%
2024-12-10	225.9000	225.9000	225.9000	225.9000	+2.356%	1	83	-77.645%
2024-12-09	221.1000	221.1000	220.7000	220.7000	-3.540%	3	82	-77.118%
2024-12-06	229.0000	229.0000	228.8000	228.8000	+7.066%	6	82	-77.928%
2024-12-03	213.7000	213.7000	213.7000	213.7000	+2.063%	1	82	-76.369%
2024-12-02	209.3800	209.3800	209.3800	209.3800	+0.206%	1	82	-75.881%
2024-11-29	208.9500	208.9500	208.9500	208.9500	+2.251%	2	81	-75.832%
2024-11-27	204.3500	204.3500	204.3500	204.3500	-3.813%	1	82	-75.287%
2024-11-22	212.4500	212.4500	212.4500	212.4500	+5.382%	4	82	-76.230%
2024-11-21	201.6000	201.6000	201.6000	201.6000	+11.504%	1	80	-74.950%
2024-11-19	180.8000	180.8000	180.8000	180.8000	-6.190%	1	80	-72.069%
2024-11-11	192.7300	192.7300	192.7300	192.7300	-3.461%	1	79	-73.798%
2024-11-08	198.2800	199.6400	198.2800	199.6400	+19.188%	14	80	-74.704%
2024-11-07	163.2000	167.5000	163.2000	167.5000	+7.372%	2	86	-69.851%
2024-11-06	158.0000	158.0000	155.2500	156.0000	+1.299%	3	86	-67.628%
2024-11-05	154.9000	154.9000	154.0000	154.0000	+10.000%	2	86	-67.208%
2024-10-31	140.0000	140.0000	140.0000	140.0000	-2.946%	1	86	-63.929%
2024-10-29	144.2500	144.2500	144.2500	144.2500	-4.255%	1	86	-64.991%
2024-10-18	150.0000	150.6600	150.0000	150.6600	-2.422%	12	86	-66.481%
2024-10-15	155.0000	158.3500	154.4000	154.4000	+0.816%	7	86	-67.293%
2024-10-14	152.1500	153.1500	152.1500	153.1500	-0.552%	10	83	-67.026%
2024-10-11	154.0000	154.0000	154.0000	154.0000	-5.971%	2	87	-67.208%
2024-10-09	164.4400	164.4400	163.7800	163.7800	+8.954%	7	86	-69.166%
2024-10-08	150.3200	150.3200	150.3200	150.3200	+5.340%	43	92	-66.405%
2024-10-03	142.7000	142.7000	142.7000	142.7000	-3.711%	7	49	-64.611%
2024-09-27	148.2000	148.2000	148.2000	148.2000	-10.750%	2	46	-65.924%
2024-09-26	165.3100	166.0500	164.3300	166.0500	+0.030%	10	45	-69.587%
2024-09-20	166.0000	166.0000	166.0000	166.0000	+1.448%	20	37	-69.578%
2024-09-18	163.6300	163.6300	163.6300	163.6300	-1.428%	25	27	-69.138%
2024-09-17	171.0000	172.8500	166.0000	166.0000	-2.094%	4	2	-69.578%
2024-09-16	169.5500	169.5500	169.5500	169.5500	0.000%	1	1	-70.215%