Dark

COST20261218C980
COST Dec 18 2026 980.00 Call (COST261218C00980000)
option OPRA

EOD

Jul 23, 2026

40.10-6.636%(-2.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	39.6000	40.1000	39.6000	40.1000	-6.636%	4	281	0.000%
2026-07-22	42.9500	42.9500	42.9500	42.9500	-0.348%	1	279	-6.636%
2026-07-21	43.8500	43.8500	43.1000	43.1000	-9.644%	3	278	-6.961%
2026-07-20	48.0900	48.1500	47.7000	47.7000	-1.242%	5	279	-15.933%
2026-07-17	51.7000	51.7000	48.3000	48.3000	+7.453%	2	276	-16.977%
2026-07-16	43.1300	44.9500	43.1300	44.9500	+13.711%	12	276	-10.790%
2026-07-15	39.5300	39.5300	39.5300	39.5300	-9.542%	10	274	+1.442%
2026-07-13	39.6500	43.7000	39.6500	43.7000	+13.359%	11	274	-8.238%
2026-07-10	38.4000	38.6000	37.9500	38.5500	-1.658%	23	276	+4.021%
2026-07-09	42.6000	42.6000	37.7000	39.2000	-28.532%	27	263	+2.296%
2026-07-07	54.8500	54.8500	54.8500	54.8500	+3.981%	1	254	-26.892%
2026-07-06	53.9400	53.9400	52.7500	52.7500	-4.265%	2	254	-23.981%
2026-07-02	51.5000	55.1000	51.5000	55.1000	+20.569%	4	256	-27.223%
2026-07-01	50.7000	50.7000	45.7000	45.7000	-7.677%	8	256	-12.254%
2026-06-30	53.2000	53.2000	49.5000	49.5000	-16.737%	5	257	-18.990%
2026-06-26	60.3000	61.0000	59.4500	59.4500	+6.427%	22	256	-32.548%
2026-06-25	55.0500	55.8600	55.0500	55.8600	-10.524%	2	243	-28.213%
2026-06-23	62.9400	62.9400	62.4300	62.4300	+9.469%	2	241	-35.768%
2026-06-22	60.0000	60.0000	57.0300	57.0300	-3.093%	5	241	-29.686%
2026-06-18	61.8000	61.8500	58.8500	58.8500	-10.276%	20	229	-31.861%
2026-06-17	73.5500	73.5500	65.5900	65.5900	-16.446%	7	229	-38.863%
2026-06-16	77.2600	84.3000	77.2600	78.5000	+0.064%	25	229	-48.917%
2026-06-15	75.8000	79.5000	75.8000	78.4500	-1.321%	4	225	-48.885%
2026-06-12	75.0000	79.5000	75.0000	79.5000	-1.365%	5	223	-49.560%
2026-06-11	81.4200	81.4200	80.6000	80.6000	-1.707%	2	222	-50.248%
2026-06-10	80.0000	82.0000	80.0000	82.0000	+3.903%	3	223	-51.098%
2026-06-09	74.4000	80.0500	74.4000	78.9200	+2.494%	19	224	-49.189%
2026-06-08	75.0000	77.7400	75.0000	77.0000	-5.055%	5	232	-47.922%
2026-06-05	81.3500	90.1500	81.1000	81.1000	+10.340%	16	233	-50.555%
2026-06-04	85.0500	85.0500	73.5000	73.5000	+3.887%	14	228	-45.442%
2026-06-03	68.4800	74.5000	68.4800	70.7500	+7.197%	5	229	-43.322%
2026-06-02	62.8800	66.0000	62.8800	66.0000	+10.257%	9	226	-39.242%
2026-06-01	61.5100	61.5100	59.8600	59.8600	-5.732%	3	225	-33.010%
2026-05-29	74.1500	74.1500	63.5000	63.5000	-31.068%	6	224	-36.850%
2026-05-28	96.2000	96.2000	92.1200	92.1200	-4.142%	6	219	-56.470%
2026-05-26	97.0000	97.0000	94.6900	96.1000	-16.143%	6	215	-58.273%
2026-05-22	121.7000	121.7000	114.0000	114.6000	-9.870%	3	211	-65.009%
2026-05-21	123.1500	127.1500	123.1500	127.1500	-15.148%	2	209	-68.462%
2026-05-20	154.5000	158.4000	149.7000	149.8500	-9.182%	12	209	-73.240%
2026-05-19	163.5000	165.0000	163.5000	165.0000	+14.013%	6	206	-75.697%
2026-05-18	141.2000	144.7200	141.2000	144.7200	+12.186%	6	206	-72.291%
2026-05-15	129.0000	129.0000	129.0000	129.0000	+8.221%	1	206	-68.915%
2026-05-14	119.2000	119.2000	119.2000	119.2000	+6.429%	4	207	-66.359%
2026-05-13	112.0000	112.0000	112.0000	112.0000	+7.177%	1	207	-64.196%
2026-05-12	104.5000	104.5000	104.5000	104.5000	+15.559%	1	207	-61.627%
2026-05-11	94.0000	94.0000	90.4300	90.4300	-15.280%	2	207	-55.656%
2026-05-05	106.7400	106.7400	106.7400	106.7400	-4.696%	1	207	-62.432%
2026-05-04	112.0000	112.0000	112.0000	112.0000	+21.739%	1	206	-64.196%
2026-04-29	89.0000	92.0000	89.0000	92.0000	-14.696%	2	205	-56.413%
2026-04-23	107.1600	107.8500	107.1600	107.8500	+7.850%	2	206	-62.819%
2026-04-21	98.5000	100.0000	98.4500	100.0000	+8.225%	4	207	-59.900%
2026-04-16	95.7000	95.7000	92.4000	92.4000	+1.740%	3	207	-56.602%
2026-04-15	85.0000	90.8200	85.0000	90.8200	+11.095%	17	206	-55.847%
2026-04-14	81.7500	81.7500	81.7500	81.7500	-13.866%	1	220	-50.948%
2026-04-13	94.9100	94.9100	94.9100	94.9100	-12.161%	5	221	-57.749%
2026-04-10	108.0500	108.0500	108.0500	108.0500	-10.131%	1	223	-62.888%
2026-04-06	120.2300	120.2300	120.2300	120.2300	+6.361%	1	222	-66.647%
2026-03-30	113.0400	113.0400	113.0400	113.0400	+28.967%	1	222	-64.526%
2026-03-24	87.6500	87.6500	87.6500	87.6500	-5.753%	1	222	-54.250%
2026-03-23	93.0000	93.0000	93.0000	93.0000	-1.733%	32	221	-56.882%
2026-03-20	95.0000	95.0000	94.6400	94.6400	-11.103%	3	191	-57.629%
2026-03-17	106.4600	106.4600	106.4600	106.4600	-3.218%	1	191	-62.333%
2026-03-16	108.4700	110.2000	108.4700	110.0000	+8.097%	7	191	-63.545%
2026-03-12	101.7600	101.7600	101.7600	101.7600	-4.897%	1	189	-60.594%
2026-03-09	107.0000	107.0000	107.0000	107.0000	-1.835%	3	189	-62.523%
2026-03-06	92.2000	109.6500	92.2000	109.0000	+8.189%	11	190	-63.211%
2026-03-05	100.7500	100.7500	100.7500	100.7500	-15.866%	1	190	-60.199%
2026-03-04	119.7500	119.7500	119.7500	119.7500	+0.461%	1	190	-66.514%
2026-03-03	119.2000	119.2000	119.2000	119.2000	+2.353%	1	191	-66.359%
2026-03-02	117.4200	117.5000	116.4600	116.4600	+2.944%	7	192	-65.568%
2026-02-27	113.1300	113.1300	113.1300	113.1300	+8.664%	1	191	-64.554%
2026-02-26	104.1100	104.1100	104.1100	104.1100	-1.783%	1	192	-61.483%
2026-02-20	106.0000	106.0000	106.0000	106.0000	-9.013%	1	192	-62.170%
2026-02-18	120.0000	120.0000	116.5000	116.5000	-7.415%	3	192	-65.579%
2026-02-17	128.8800	128.8800	125.8300	125.8300	-3.208%	2	190	-68.132%
2026-02-13	128.0000	130.0000	128.0000	130.0000	+14.943%	3	190	-69.154%
2026-02-12	110.0000	113.1000	110.0000	113.1000	+6.648%	7	190	-64.545%
2026-02-11	102.9900	106.0500	102.9900	106.0500	+5.000%	4	194	-62.188%
2026-02-10	101.0000	101.0000	101.0000	101.0000	-15.033%	1	190	-60.297%
2026-02-09	118.8700	118.8700	118.8700	118.8700	+5.009%	1	190	-66.266%
2026-02-06	113.2000	113.2000	113.2000	113.2000	+0.990%	1	190	-64.576%
2026-02-05	112.0900	112.0900	112.0900	112.0900	-1.112%	2	191	-64.225%
2026-02-04	113.3500	113.3500	113.3500	113.3500	+10.049%	1	192	-64.623%
2026-02-03	103.0000	103.0000	103.0000	103.0000	+7.124%	4	191	-61.068%
2026-02-02	87.0500	96.1500	86.9600	96.1500	+25.983%	79	199	-58.294%
2026-01-30	78.0000	79.4100	76.3200	76.3200	-11.090%	8	196	-47.458%
2026-01-29	88.6800	89.0500	85.7000	85.8400	-5.515%	7	195	-53.285%
2026-01-28	89.8500	90.8500	88.4000	90.8500	-2.521%	24	195	-55.861%
2026-01-27	96.5200	96.5200	92.7500	93.2000	-11.153%	28	195	-56.974%
2026-01-26	105.6900	105.6900	104.9000	104.9000	-0.897%	4	195	-61.773%
2026-01-23	99.0300	105.8500	99.0300	105.8500	+6.169%	69	195	-62.116%
2026-01-22	102.5200	103.8500	98.8000	99.7000	-9.033%	50	203	-59.779%
2026-01-21	100.6600	109.6000	100.6600	109.6000	+16.596%	46	203	-63.412%
2026-01-20	93.2500	95.0000	93.2500	94.0000	+10.666%	3	185	-57.340%
2026-01-12	84.9400	84.9400	84.9400	84.9400	+13.253%	1	185	-52.790%
2026-01-09	71.9100	75.0000	71.9100	75.0000	+6.990%	2	185	-46.533%
2026-01-08	76.5500	76.6000	70.1000	70.1000	+38.949%	7	185	-42.796%
2026-01-05	50.4500	50.4500	50.4500	50.4500	+20.119%	3	179	-20.515%
2026-01-02	42.0000	42.0000	42.0000	42.0000	-10.923%	1	179	-4.524%
2025-12-30	46.0000	47.1500	45.0500	47.1500	-6.541%	7	179	-14.952%
2025-12-29	50.5700	51.3000	49.9500	50.4500	+0.219%	10	179	-20.515%
2025-12-26	50.3400	50.3400	50.3400	50.3400	+18.867%	1	176	-20.342%
2025-12-23	42.3000	42.3500	42.3000	42.3500	-4.831%	2	177	-5.313%
2025-12-19	44.1500	44.5000	44.1500	44.5000	-12.916%	2	177	-9.888%
2025-12-17	50.7500	51.1000	50.7500	51.1000	+4.606%	2	177	-21.526%
2025-12-16	48.9500	48.9500	48.8500	48.8500	+2.175%	2	177	-17.912%
2025-12-15	56.6500	56.6500	47.8100	47.8100	-19.755%	20	176	-16.126%
2025-12-12	54.0000	60.3400	54.0000	59.5800	-6.906%	8	170	-32.696%
2025-12-11	60.6400	64.0000	60.3900	64.0000	+1.426%	12	172	-37.344%
2025-12-10	62.5000	63.1000	62.5000	63.1000	-0.755%	2	162	-36.450%
2025-12-09	63.5800	63.5800	63.5800	63.5800	-0.966%	2	161	-36.930%
2025-12-08	64.3000	64.3000	64.2000	64.2000	-10.796%	4	161	-37.539%
2025-12-05	71.9700	71.9700	71.9700	71.9700	+6.670%	1	161	-44.282%
2025-12-04	66.7000	67.4800	66.7000	67.4700	-19.487%	10	161	-40.566%
2025-12-03	81.3500	83.8000	81.3500	83.8000	+6.278%	60	161	-52.148%
2025-12-02	78.6000	78.8500	78.6000	78.8500	+19.289%	2	127	-49.144%
2025-11-24	69.6000	69.6000	66.1000	66.1000	-11.867%	4	126	-39.334%
2025-11-21	75.2500	75.2500	75.0000	75.0000	-3.562%	2	126	-46.533%
2025-11-20	77.7700	77.7700	77.7700	77.7700	-6.301%	4	127	-48.438%
2025-11-17	83.2500	83.5000	83.0000	83.0000	-0.836%	6	129	-51.687%
2025-11-12	83.8700	84.4800	83.1000	83.7000	-0.298%	43	126	-52.091%
2025-11-10	84.1500	84.1500	83.9500	83.9500	-9.605%	2	106	-52.233%
2025-11-07	95.2000	95.2000	90.5000	92.8700	+3.189%	4	106	-56.821%
2025-11-06	87.8000	90.0000	85.4500	90.0000	-9.439%	17	106	-55.444%
2025-11-05	100.0000	100.0000	99.0500	99.3800	+6.073%	5	98	-59.650%
2025-11-04	93.6900	93.6900	93.6900	93.6900	+2.730%	1	98	-57.199%
2025-11-03	83.8500	91.2000	83.5000	91.2000	+10.680%	14	100	-56.031%
2025-10-29	82.2500	82.4000	82.0000	82.4000	-4.186%	51	100	-51.335%
2025-10-28	86.0000	86.0000	86.0000	86.0000	-3.371%	2	80	-53.372%
2025-10-27	87.0500	89.0500	86.7000	89.0000	-1.111%	8	76	-54.944%
2025-10-24	92.0500	92.0500	90.0000	90.0000	-6.299%	6	76	-55.444%
2025-10-23	95.0000	96.0500	95.0000	96.0500	-3.564%	3	73	-58.251%
2025-10-22	101.3500	101.3500	99.0000	99.6000	+3.750%	6	73	-59.739%
2025-10-21	96.0000	96.0000	96.0000	96.0000	+7.227%	2	75	-58.229%
2025-10-16	96.3000	96.3000	89.5300	89.5300	-7.415%	4	75	-55.211%
2025-10-14	97.0500	97.0500	96.7000	96.7000	+19.634%	3	73	-58.532%
2025-10-07	80.8300	80.8300	80.8300	80.8300	+0.348%	1	73	-50.390%
2025-10-03	80.5500	80.5500	80.5500	80.5500	-3.970%	1	73	-50.217%
2025-10-02	83.8800	83.8800	83.8800	83.8800	-5.700%	1	73	-52.194%
2025-09-26	85.0000	90.4100	85.0000	88.9500	-15.181%	13	72	-54.918%
2025-09-24	104.8700	104.8700	104.8700	104.8700	-5.309%	1	70	-61.762%
2025-09-19	110.5500	110.9500	110.5500	110.7500	+2.622%	8	70	-63.792%
2025-09-16	107.9200	107.9200	107.9200	107.9200	-4.470%	1	70	-62.843%
2025-09-15	113.0500	113.7500	112.9700	112.9700	-2.275%	5	70	-64.504%
2025-09-12	115.2500	115.6000	115.2500	115.6000	-2.914%	2	68	-65.311%
2025-09-08	119.0700	119.0700	119.0700	119.0700	+5.139%	1	68	-66.322%
2025-09-05	113.2500	113.2500	113.2500	113.2500	+8.737%	1	68	-64.592%
2025-09-03	104.1500	104.1500	104.1500	104.1500	+2.763%	2	67	-61.498%
2025-09-02	101.3500	101.3500	101.3500	101.3500	-4.387%	1	67	-60.434%
2025-08-28	106.0000	106.0000	106.0000	106.0000	-3.019%	1	68	-62.170%
2025-08-27	109.3000	109.3000	109.3000	109.3000	-15.917%	1	68	-63.312%
2025-08-19	129.9900	129.9900	129.9900	129.9900	+0.224%	1	68	-69.151%
2025-08-14	129.7000	129.7000	129.7000	129.7000	+1.075%	2	69	-69.082%
2025-08-13	128.3200	128.3200	128.3200	128.3200	-4.878%	2	71	-68.750%
2025-08-12	134.9000	134.9000	134.9000	134.9000	+0.372%	1	71	-70.274%
2025-08-08	131.0000	134.4000	131.0000	134.4000	+4.510%	3	71	-70.164%
2025-08-07	128.6300	128.6300	128.6000	128.6000	+10.500%	7	73	-68.818%
2025-08-06	116.3800	116.3800	116.3800	116.3800	+0.858%	2	74	-65.544%
2025-08-04	115.3900	115.3900	115.3900	115.3900	+0.252%	1	74	-65.248%
2025-08-01	113.5000	115.1000	111.0000	115.1000	-3.359%	4	74	-65.161%
2025-07-17	116.6100	119.1000	116.6100	119.1000	-0.750%	6	73	-66.331%
2025-07-16	120.5500	120.5500	120.0000	120.0000	-11.778%	4	76	-66.583%
2025-07-14	130.1500	136.0200	130.1500	136.0200	+4.015%	10	76	-70.519%
2025-07-11	130.4700	130.7700	130.4700	130.7700	-5.717%	6	71	-69.335%
2025-07-02	138.7000	138.7000	138.7000	138.7000	-2.939%	1	65	-71.089%
2025-06-26	142.8000	142.9000	142.8000	142.9000	-6.754%	2	65	-71.938%
2025-06-24	153.2500	153.2500	153.2500	153.2500	-1.876%	1	65	-73.834%
2025-06-23	156.1800	156.1800	156.1800	156.1800	+6.397%	2	65	-74.324%
2025-06-20	146.7900	146.7900	146.7900	146.7900	-1.483%	4	67	-72.682%
2025-06-18	149.0000	149.0000	149.0000	149.0000	-6.852%	1	67	-73.087%
2025-06-13	159.9600	159.9600	159.9600	159.9600	-4.175%	2	67	-74.931%
2025-06-10	167.4600	167.4600	166.4300	166.9300	-6.087%	14	66	-75.978%
2025-06-06	177.7500	177.7500	177.7500	177.7500	-14.543%	2	55	-77.440%
2025-06-03	208.0000	208.0000	208.0000	208.0000	+6.667%	1	55	-80.721%
2025-05-30	195.0000	195.0000	195.0000	195.0000	+6.412%	4	55	-79.436%
2025-05-28	183.2500	183.2500	183.2500	183.2500	-3.283%	1	55	-78.117%
2025-05-22	189.4700	189.4700	189.4700	189.4700	-1.318%	2	54	-78.836%
2025-05-21	192.0000	192.0000	192.0000	192.0000	+12.643%	1	56	-79.115%
2025-05-14	170.4500	170.4500	170.4500	170.4500	+2.286%	1	56	-76.474%
2025-05-01	166.6400	166.6400	166.6400	166.6400	+2.108%	1	56	-75.936%
2025-04-29	163.2000	163.2000	163.2000	163.2000	+7.171%	2	57	-75.429%
2025-04-25	152.2800	152.2800	152.2800	152.2800	-1.290%	4	59	-73.667%
2025-04-24	154.2700	154.2700	154.2700	154.2700	-4.180%	10	57	-74.007%
2025-04-22	161.0000	161.0000	161.0000	161.0000	-0.972%	1	57	-75.093%
2025-04-15	162.5800	162.5800	162.5800	162.5800	+5.060%	10	56	-75.335%
2025-04-10	154.7500	154.7500	154.7500	154.7500	+8.536%	1	56	-74.087%
2025-04-04	149.5600	149.5600	142.5800	142.5800	-3.000%	4	57	-71.875%
2025-04-03	146.9900	146.9900	146.9900	146.9900	+0.782%	1	58	-72.719%
2025-04-02	145.8500	145.8500	145.8500	145.8500	+30.351%	1	57	-72.506%
2025-03-18	111.8900	111.8900	111.8900	111.8900	-2.023%	1	57	-64.161%
2025-03-17	114.2000	114.2000	114.2000	114.2000	+5.692%	1	58	-64.886%
2025-03-14	108.0500	108.0500	108.0500	108.0500	-0.872%	2	59	-62.888%
2025-03-13	109.0000	109.0000	109.0000	109.0000	-25.342%	1	58	-63.211%
2025-03-07	146.0000	146.0000	146.0000	146.0000	-34.813%	2	58	-72.534%
2025-02-12	223.9700	223.9700	223.9700	223.9700	+1.555%	1	58	-82.096%
2025-02-10	220.8500	220.8500	220.4500	220.5400	+6.233%	12	59	-81.817%
2025-02-06	207.6000	207.6000	207.6000	207.6000	+1.135%	1	61	-80.684%
2025-02-05	200.7200	205.2700	200.7000	205.2700	+27.655%	4	61	-80.465%
2025-01-30	160.8000	160.8000	160.8000	160.8000	+21.276%	10	51	-75.062%
2025-01-23	132.5900	132.5900	132.5900	132.5900	+4.558%	1	51	-69.756%
2025-01-03	126.8100	126.8100	126.8100	126.8100	-2.529%	2	51	-68.378%
2024-12-30	130.1000	130.1000	130.1000	130.1000	-6.671%	1	51	-69.178%
2024-12-27	140.6100	140.6100	139.4000	139.4000	-3.262%	16	52	-71.234%
2024-12-23	144.1000	144.1000	144.1000	144.1000	-8.607%	7	52	-72.172%
2024-12-19	157.6700	157.6700	157.6700	157.6700	-10.185%	5	45	-74.567%
2024-12-12	185.2000	185.2000	175.5500	175.5500	-2.135%	2	40	-77.158%
2024-12-10	179.3800	179.3800	179.3800	179.3800	+1.747%	1	40	-77.645%
2024-12-09	176.3000	176.3000	176.3000	176.3000	+51.460%	1	39	-77.255%
2024-10-28	116.4000	116.4000	116.4000	116.4000	+4.639%	2	39	-65.550%
2024-10-04	111.2400	111.2400	111.2400	111.2400	+1.376%	2	37	-63.952%
2024-10-03	109.7300	109.7300	109.7300	109.7300	-14.938%	1	36	-63.456%
2024-09-18	129.0000	129.0000	129.0000	129.0000	0.000%	35	35	-68.915%