Dark

COST20261218C960
COST Dec 18 2026 960.00 Call (COST261218C00960000)
option OPRA

EOD

Jul 23, 2026

47.65+0.316%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	46.7300	48.4000	46.7300	47.6500	+0.316%	6	159	0.000%
2026-07-22	47.5000	47.5000	47.5000	47.5000	-7.136%	5	157	+0.316%
2026-07-21	51.2200	51.9000	51.1500	51.1500	-9.549%	3	152	-6.843%
2026-07-20	58.0000	58.8100	56.5500	56.5500	+2.076%	5	152	-15.738%
2026-07-17	65.0000	68.7000	55.4000	55.4000	-6.102%	8	149	-13.989%
2026-07-16	54.0000	59.0000	52.3000	59.0000	+19.192%	9	147	-19.237%
2026-07-14	51.6500	51.6500	49.5000	49.5000	-5.209%	6	144	-3.737%
2026-07-13	47.8500	52.2200	46.9000	52.2200	+14.267%	8	142	-8.751%
2026-07-10	47.9000	47.9000	44.4000	45.7000	-1.720%	4	140	+4.267%
2026-07-09	49.4000	49.4500	45.0000	46.5000	-27.514%	17	138	+2.473%
2026-07-07	64.1500	64.1500	64.1500	64.1500	+5.423%	1	138	-25.721%
2026-07-06	60.9000	61.0500	60.8500	60.8500	-6.385%	4	138	-21.693%
2026-07-02	53.3500	65.5000	53.3500	65.0000	+21.951%	12	142	-26.692%
2026-07-01	55.2500	55.2500	53.3000	53.3000	-2.826%	20	142	-10.600%
2026-06-30	60.0000	60.0000	54.8500	54.8500	-22.309%	23	138	-13.127%
2026-06-29	71.6500	71.6500	70.6000	70.6000	+2.186%	2	142	-32.507%
2026-06-26	66.0000	69.1000	66.0000	69.0900	+8.207%	4	141	-31.032%
2026-06-25	64.2500	66.0000	62.0000	63.8500	-16.152%	21	145	-25.372%
2026-06-24	76.1500	76.1500	76.1500	76.1500	+4.818%	1	141	-37.426%
2026-06-23	73.5000	73.5000	72.6500	72.6500	+8.823%	2	140	-34.412%
2026-06-22	66.7600	66.7600	66.7600	66.7600	-2.526%	1	142	-28.625%
2026-06-18	73.0000	73.0000	68.0500	68.4900	-11.626%	9	138	-30.428%
2026-06-17	85.8000	85.8000	75.0000	77.5000	-13.224%	11	138	-38.516%
2026-06-12	89.3100	89.3100	89.3100	89.3100	-3.968%	1	138	-46.647%
2026-06-10	93.0000	93.0000	93.0000	93.0000	+13.415%	2	137	-48.763%
2026-06-09	82.0000	82.0000	82.0000	82.0000	-5.747%	2	138	-41.890%
2026-06-08	87.1000	87.1000	87.0000	87.0000	-6.199%	4	137	-45.230%
2026-06-05	99.5000	99.5000	91.1700	92.7500	+8.810%	9	137	-48.625%
2026-06-04	97.1000	97.1000	85.2400	85.2400	+3.951%	26	135	-44.099%
2026-06-03	81.5000	82.0000	81.5000	82.0000	+21.123%	2	145	-41.890%
2026-06-02	67.7000	67.7000	67.7000	67.7000	-0.441%	2	144	-29.616%
2026-06-01	72.4000	72.4000	68.0000	68.0000	-7.420%	18	142	-29.926%
2026-05-29	99.3900	99.3900	73.4500	73.4500	-28.910%	19	124	-35.126%
2026-05-28	104.0000	105.8500	103.3200	103.3200	-7.336%	4	122	-53.881%
2026-05-27	111.5000	111.5000	111.5000	111.5000	-31.971%	1	120	-57.265%
2026-05-20	164.1000	164.1000	163.9000	163.9000	-4.776%	2	120	-70.927%
2026-05-19	165.0000	172.1200	165.0000	172.1200	+30.177%	2	121	-72.316%
2026-05-13	130.6500	132.2200	130.6500	132.2200	+14.229%	2	121	-63.962%
2026-05-08	117.5000	117.5000	115.7500	115.7500	+2.434%	4	122	-58.834%
2026-04-30	113.0000	113.0000	113.0000	113.0000	+12.214%	1	125	-57.832%
2026-04-29	100.7000	100.7000	100.7000	100.7000	-14.349%	2	126	-52.681%
2026-04-27	117.5700	117.5700	117.5700	117.5700	+1.502%	4	126	-59.471%
2026-04-20	115.8300	115.8300	115.8300	115.8300	+13.005%	1	129	-58.862%
2026-04-17	102.5000	102.5000	102.5000	102.5000	+1.485%	1	129	-53.512%
2026-04-15	92.0000	101.0000	92.0000	101.0000	+5.099%	4	128	-52.822%
2026-04-14	94.5000	96.1000	94.5000	96.1000	-27.499%	3	125	-50.416%
2026-04-08	132.5500	132.5500	132.5500	132.5500	+12.331%	1	125	-64.051%
2026-03-31	118.0000	118.0000	118.0000	118.0000	+8.257%	1	125	-59.619%
2026-03-26	109.0000	109.0000	109.0000	109.0000	+4.107%	1	126	-56.284%
2026-03-25	107.5000	107.5000	104.5500	104.7000	-0.523%	4	126	-54.489%
2026-03-24	105.2500	105.2500	105.2500	105.2500	-0.038%	1	129	-54.727%
2026-03-20	105.2900	105.2900	105.2900	105.2900	+3.225%	2	128	-54.744%
2026-03-19	110.5200	110.5200	102.0000	102.0000	-18.400%	2	128	-53.284%
2026-03-09	125.0000	125.0000	125.0000	125.0000	+3.050%	1	128	-61.880%
2026-03-06	121.3000	121.3000	121.3000	121.3000	+8.936%	3	130	-60.717%
2026-03-05	111.3500	111.3500	111.3500	111.3500	-15.065%	1	130	-57.207%
2026-03-04	131.5500	131.5500	131.1000	131.1000	-1.168%	4	130	-63.654%
2026-03-03	132.6500	132.6500	132.6500	132.6500	+16.309%	1	130	-64.078%
2026-02-26	114.0500	114.0500	114.0500	114.0500	-19.507%	1	130	-58.220%
2026-02-17	141.6900	141.6900	141.6900	141.6900	+3.916%	2	129	-66.370%
2026-02-13	141.8000	141.8000	136.3500	136.3500	+15.964%	2	128	-65.053%
2026-02-11	117.5800	117.5800	117.5800	117.5800	+6.794%	1	128	-59.474%
2026-02-10	112.2000	112.2000	110.1000	110.1000	-11.920%	2	128	-56.721%
2026-02-09	130.4400	130.4400	125.0000	125.0000	+0.208%	3	129	-61.880%
2026-02-06	124.7400	124.7400	124.7400	124.7400	+1.870%	1	128	-61.801%
2026-02-05	122.4500	122.4500	122.4500	122.4500	+2.986%	1	129	-61.086%
2026-02-04	123.9500	123.9500	118.9000	118.9000	+6.494%	2	128	-59.924%
2026-02-03	114.3700	114.3700	111.6500	111.6500	+8.398%	2	128	-57.322%
2026-02-02	85.0500	103.0000	85.0500	103.0000	+22.838%	7	127	-53.738%
2026-01-30	87.0500	87.0500	83.8500	83.8500	-15.431%	8	125	-43.172%
2026-01-29	98.1200	99.5000	98.1200	99.1500	-1.441%	5	123	-51.942%
2026-01-28	100.3500	101.3500	99.7500	100.6000	-4.645%	24	126	-52.634%
2026-01-27	103.2000	105.5000	101.9000	105.5000	-9.659%	5	135	-54.834%
2026-01-26	116.7800	116.7800	116.7800	116.7800	+3.373%	1	136	-59.197%
2026-01-23	112.9700	112.9700	112.9700	112.9700	+1.729%	4	135	-57.821%
2026-01-22	116.0000	116.0000	110.9300	111.0500	-1.113%	9	135	-57.091%
2026-01-21	111.7500	112.3000	111.3500	112.3000	+6.698%	3	134	-57.569%
2026-01-20	105.0000	108.4500	105.0000	105.2500	+7.201%	50	133	-54.727%
2026-01-16	98.1800	98.1800	98.1800	98.1800	+1.206%	1	113	-51.467%
2026-01-15	99.8100	99.8100	97.0100	97.0100	+10.301%	5	113	-50.881%
2026-01-13	88.3500	88.3500	87.9500	87.9500	-6.585%	2	112	-45.821%
2026-01-12	89.3000	94.2000	88.6500	94.1500	+12.418%	20	112	-49.389%
2026-01-09	81.7000	84.8500	81.7000	83.7500	+0.239%	25	110	-43.104%
2026-01-08	84.6000	85.2500	83.5500	83.5500	+61.480%	12	122	-42.968%
2025-12-31	52.3500	52.3500	51.7400	51.7400	-4.362%	92	117	-7.905%
2025-12-30	53.1700	54.1000	53.1700	54.1000	-3.582%	4	117	-11.922%
2025-12-29	56.1100	56.1100	56.1100	56.1100	-0.690%	1	119	-15.078%
2025-12-26	56.5000	56.5000	56.5000	56.5000	-2.249%	2	119	-15.664%
2025-12-24	50.6300	57.8000	50.4900	57.8000	+22.070%	52	122	-17.561%
2025-12-22	49.1000	49.1000	47.3500	47.3500	-6.349%	6	122	+0.634%
2025-12-19	50.6700	50.6700	50.0500	50.5600	-6.699%	4	124	-5.756%
2025-12-18	55.3000	55.3000	53.2300	54.1900	-5.920%	7	126	-12.069%
2025-12-17	56.0000	57.6000	56.0000	57.6000	+5.014%	4	122	-17.274%
2025-12-16	52.8000	54.8500	52.4100	54.8500	-11.532%	10	119	-13.127%
2025-12-15	66.3000	66.3500	62.0000	62.0000	-7.463%	10	121	-23.145%
2025-12-12	65.5000	67.0000	64.9600	67.0000	-1.471%	52	118	-28.881%
2025-12-11	65.0000	68.0000	65.0000	68.0000	+7.239%	8	117	-29.926%
2025-12-10	63.4100	63.4100	63.4100	63.4100	-12.260%	1	116	-24.854%
2025-12-08	74.0000	74.0000	72.2700	72.2700	-6.143%	7	116	-34.067%
2025-12-05	76.0000	78.0000	76.0000	77.0000	+1.316%	6	115	-38.117%
2025-12-04	79.3700	79.3700	74.0000	76.0000	-16.639%	4	115	-37.303%
2025-12-03	91.1700	91.1700	91.1700	91.1700	+4.194%	1	113	-47.735%
2025-12-02	87.3500	87.5000	87.3500	87.5000	+0.195%	2	114	-45.543%
2025-12-01	87.3300	87.3300	87.3300	87.3300	-0.308%	1	115	-45.437%
2025-11-28	87.6000	87.6000	87.6000	87.6000	+1.295%	1	115	-45.605%
2025-11-26	86.4800	86.4800	86.4100	86.4800	+10.872%	6	113	-44.901%
2025-11-25	78.0000	78.0000	78.0000	78.0000	-12.261%	1	113	-38.910%
2025-11-18	93.8000	94.0000	88.9000	88.9000	-10.293%	5	113	-46.400%
2025-11-13	96.5000	99.1000	96.5000	99.1000	+5.426%	4	116	-51.917%
2025-11-11	94.0000	94.0000	94.0000	94.0000	+0.085%	1	118	-49.309%
2025-11-10	91.8000	93.9200	91.8000	93.9200	-0.980%	2	118	-49.265%
2025-11-06	94.1000	94.8500	93.6000	94.8500	-12.176%	4	117	-49.763%
2025-11-05	108.0000	108.0000	108.0000	108.0000	+2.662%	6	116	-55.880%
2025-11-04	102.0500	105.2000	102.0000	105.2000	+10.562%	3	116	-54.705%
2025-11-03	92.0500	95.1500	92.0500	95.1500	+3.054%	4	120	-49.921%
2025-10-31	92.3300	92.3300	92.3300	92.3300	+2.589%	4	120	-48.392%
2025-10-29	91.7000	91.7000	90.0000	90.0000	-7.881%	3	120	-47.056%
2025-10-27	98.0000	98.0000	96.5000	97.7000	-1.839%	6	121	-51.228%
2025-10-24	101.0000	101.0000	99.5300	99.5300	-6.059%	5	121	-52.125%
2025-10-23	105.3500	105.9500	105.3500	105.9500	-1.166%	6	122	-55.026%
2025-10-21	107.2000	107.2000	107.2000	107.2000	+8.119%	1	121	-55.550%
2025-10-16	99.3500	99.3500	99.1500	99.1500	-14.526%	2	122	-51.942%
2025-10-15	117.0500	117.0500	116.0000	116.0000	+6.081%	4	123	-58.922%
2025-10-14	109.3500	109.3500	109.3500	109.3500	+5.652%	4	121	-56.424%
2025-10-10	103.9600	103.9600	103.0000	103.5000	-0.519%	5	121	-53.961%
2025-10-09	106.6900	106.6900	103.8000	104.0400	+13.705%	8	123	-54.200%
2025-10-07	87.0000	91.5000	85.0000	91.5000	+5.524%	3	124	-47.923%
2025-10-06	88.0000	88.0000	85.0500	86.7100	-4.188%	5	124	-45.047%
2025-10-03	90.0000	90.5000	90.0000	90.5000	-1.523%	3	122	-47.348%
2025-10-01	91.9000	91.9000	91.9000	91.9000	-6.368%	1	122	-48.150%
2025-09-30	98.1500	98.1500	98.1500	98.1500	+13.337%	2	122	-51.452%
2025-09-29	92.9200	92.9200	86.6000	86.6000	-6.832%	4	120	-44.977%
2025-09-26	96.6500	98.8600	92.9500	92.9500	-17.194%	16	120	-48.736%
2025-09-25	112.2500	112.2500	112.2500	112.2500	-1.449%	2	104	-57.550%
2025-09-24	116.2500	116.2500	113.9000	113.9000	+2.937%	3	102	-58.165%
2025-09-22	110.6500	110.6500	110.6500	110.6500	-7.025%	1	99	-56.936%
2025-09-19	114.6000	119.0100	114.0000	119.0100	-2.291%	4	99	-59.961%
2025-09-18	122.4800	122.4800	121.8000	121.8000	-3.525%	2	99	-60.878%
2025-09-17	126.2500	126.2500	126.2500	126.2500	+6.747%	11	98	-62.257%
2025-09-16	119.2200	119.2200	117.5000	118.2700	-3.256%	5	99	-59.711%
2025-09-11	122.2500	122.2500	122.2500	122.2500	-0.391%	1	98	-61.022%
2025-09-10	123.0000	123.0000	120.0000	122.7300	+8.457%	7	97	-61.175%
2025-09-03	109.6000	113.1600	109.1000	113.1600	-0.780%	3	95	-57.891%
2025-08-29	114.8000	114.8500	114.0500	114.0500	+2.195%	7	90	-58.220%
2025-08-26	109.9500	112.6300	109.9500	111.6000	-4.206%	4	90	-57.303%
2025-08-25	115.9000	117.0900	115.9000	116.5000	-6.740%	5	89	-59.099%
2025-08-22	126.9000	126.9000	124.6300	124.9200	-15.452%	6	86	-61.856%
2025-08-12	147.7500	147.7500	147.7500	147.7500	+4.728%	1	83	-67.750%
2025-08-07	141.0800	141.0800	141.0800	141.0800	+5.409%	1	83	-66.225%
2025-08-06	135.1500	135.1500	133.8400	133.8400	+11.209%	4	82	-64.398%
2025-08-05	121.9000	121.9000	120.3500	120.3500	-5.303%	2	80	-60.407%
2025-08-01	127.0900	127.0900	127.0900	127.0900	+12.469%	1	79	-62.507%
2025-07-28	113.0000	113.0000	113.0000	113.0000	-4.577%	1	79	-57.832%
2025-07-24	118.4200	118.4200	118.4200	118.4200	-5.074%	5	78	-59.762%
2025-07-23	124.7500	124.7500	124.7500	124.7500	-0.526%	2	78	-61.804%
2025-07-21	125.4100	125.4100	125.4100	125.4100	+0.072%	2	80	-62.005%
2025-07-18	126.8900	126.8900	125.3200	125.3200	-2.094%	13	80	-61.977%
2025-07-17	128.7500	128.7500	126.7300	128.0000	0.000%	7	67	-62.773%
2025-07-16	137.0000	137.0000	128.0000	128.0000	-9.732%	5	62	-62.773%
2025-07-11	142.0000	142.0000	141.8000	141.8000	-3.307%	5	57	-66.396%
2025-07-10	146.6500	146.6500	146.6500	146.6500	-3.836%	1	54	-67.508%
2025-06-26	152.5000	152.5000	152.5000	152.5000	-9.226%	1	53	-68.754%
2025-06-23	168.0000	168.0000	168.0000	168.0000	+5.528%	1	53	-71.637%
2025-06-17	158.5800	159.2000	157.2500	159.2000	-22.943%	7	53	-70.069%
2025-05-30	206.6000	206.6000	206.6000	206.6000	+8.851%	2	52	-76.936%
2025-05-27	189.8000	189.8000	189.8000	189.8000	-2.517%	1	53	-74.895%
2025-05-13	194.7000	194.7000	194.7000	194.7000	+1.831%	1	53	-75.526%
2025-05-06	190.6000	191.2000	190.6000	191.2000	+7.712%	2	52	-75.078%
2025-05-01	177.5100	177.5100	177.5100	177.5100	+6.402%	1	52	-73.156%
2025-04-24	166.8300	166.8300	166.8300	166.8300	-0.608%	1	53	-71.438%
2025-04-11	160.8500	167.8500	160.8500	167.8500	+1.950%	12	53	-71.612%
2025-04-10	164.6400	164.6400	164.6400	164.6400	+2.900%	3	54	-71.058%
2025-04-09	156.9800	160.0000	156.9800	160.0000	+8.770%	4	57	-70.219%
2025-04-08	148.7000	148.7000	147.0000	147.1000	+23.117%	15	53	-67.607%
2025-04-07	119.4800	119.4800	119.4800	119.4800	-13.295%	1	68	-60.119%
2025-04-04	154.1800	159.3700	135.1000	137.8000	-13.686%	136	68	-65.421%
2025-04-02	160.1000	160.1000	159.6500	159.6500	+7.047%	8	24	-70.153%
2025-04-01	149.1400	149.1400	149.1400	149.1400	+5.228%	1	24	-68.050%
2025-03-31	141.7300	141.7300	141.7300	141.7300	+25.781%	1	24	-66.380%
2025-03-14	112.6800	112.6800	112.6800	112.6800	-2.787%	2	23	-57.712%
2025-03-13	115.9100	115.9100	115.9100	115.9100	-25.642%	1	21	-58.891%
2025-03-07	155.8800	155.8800	155.8800	155.8800	-28.495%	2	21	-69.432%
2025-02-25	218.0000	218.0000	218.0000	218.0000	-6.430%	11	27	-78.142%
2025-02-10	232.5100	233.1200	232.2300	232.9800	+7.255%	26	27	-79.548%
2025-02-05	212.5200	217.2200	212.5200	217.2200	+8.102%	4	34	-78.064%
2025-02-04	200.9400	200.9400	200.9400	200.9400	+14.823%	1	33	-76.286%
2025-02-03	175.0000	175.0000	175.0000	175.0000	+11.607%	1	33	-72.771%
2025-01-28	156.8000	156.8000	156.8000	156.8000	-0.885%	11	33	-69.611%
2025-01-27	156.0000	158.2000	156.0000	158.2000	+5.467%	4	26	-69.880%
2025-01-21	152.2000	153.0000	150.0000	150.0000	+4.895%	5	23	-68.233%
2025-01-17	143.0000	143.0000	143.0000	143.0000	+6.716%	2	20	-66.678%
2025-01-15	134.0000	134.0000	134.0000	134.0000	-10.963%	1	20	-64.440%
2025-01-10	142.0000	150.5000	142.0000	150.5000	+10.402%	14	19	-68.339%
2025-01-06	136.8000	136.8000	136.3200	136.3200	+2.220%	2	14	-65.045%
2024-12-31	133.3600	133.3600	133.3600	133.3600	-6.793%	1	15	-64.270%
2024-12-30	143.0100	143.0800	143.0100	143.0800	-5.744%	7	15	-66.697%
2024-12-27	150.2600	151.8000	150.2600	151.8000	-7.439%	18	20	-68.610%
2024-12-26	164.0000	164.0000	164.0000	164.0000	+7.330%	4	15	-70.945%
2024-12-23	152.8000	152.8000	152.8000	152.8000	-8.223%	1	18	-68.815%
2024-12-20	166.4900	166.4900	166.4900	166.4900	-0.958%	2	18	-71.380%
2024-12-19	170.4500	170.4500	168.1000	168.1000	-11.152%	2	16	-71.654%
2024-12-17	189.2000	189.2000	189.2000	189.2000	-2.474%	1	15	-74.815%
2024-12-16	201.5000	201.5000	194.0000	194.0000	-1.523%	2	14	-75.438%
2024-12-12	197.0000	197.0000	197.0000	197.0000	+1.993%	1	13	-75.812%
2024-12-11	193.1500	193.1500	193.1500	193.1500	+3.178%	1	13	-75.330%
2024-12-04	187.2000	187.2000	187.2000	187.2000	+3.729%	1	13	-74.546%
2024-12-03	180.4700	180.4700	180.4700	180.4700	-0.293%	1	13	-73.597%
2024-11-25	181.0000	181.0000	181.0000	181.0000	+19.590%	1	13	-73.674%
2024-11-13	151.3500	151.3500	151.3500	151.3500	+27.399%	4	12	-68.517%
2024-10-18	118.8000	118.8000	118.8000	118.8000	-13.285%	2	8	-59.891%
2024-09-26	137.0000	137.0000	137.0000	137.0000	+2.691%	1	8	-65.219%
2024-09-24	133.4100	133.4100	133.4100	133.4100	-5.817%	5	7	-64.283%
2024-09-19	141.6500	141.6500	141.6500	141.6500	+3.841%	1	2	-66.361%
2024-09-17	136.4100	136.4100	136.4100	136.4100	0.000%	1	1	-65.069%