Dark

COST20270115C1080
COST Jan 15 2027 1080.00 Call (COST270115C01080000)
option OPRA

EOD

Jul 23, 2026

19.50-1.961%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	19.5000	19.5000	19.5000	19.5000	-1.961%	1	345	0.000%
2026-07-22	20.6500	20.6500	19.8500	19.8900	-9.220%	21	346	-1.961%
2026-07-21	21.3000	22.0000	21.2000	21.9100	-26.477%	53	339	-11.000%
2026-07-17	29.8000	29.8000	29.8000	29.8000	+23.909%	1	328	-34.564%
2026-07-16	23.0000	24.0500	23.0000	24.0500	+24.611%	2	327	-18.919%
2026-07-10	19.3000	19.3000	19.3000	19.3000	+0.889%	1	326	+1.036%
2026-07-09	22.0000	22.0000	19.1300	19.1300	-40.219%	9	327	+1.934%
2026-07-08	32.0000	32.0000	32.0000	32.0000	+12.478%	1	325	-39.063%
2026-07-07	32.6500	32.8000	28.4500	28.4500	+1.607%	24	325	-31.459%
2026-07-06	26.3100	28.0000	26.3100	28.0000	+17.647%	3	325	-30.357%
2026-07-02	23.6900	23.8500	23.5000	23.8000	+7.063%	11	327	-18.067%
2026-07-01	23.0000	23.0000	22.2300	22.2300	-12.308%	16	327	-12.281%
2026-06-30	26.9500	26.9500	25.3500	25.3500	-17.881%	3	343	-23.077%
2026-06-26	32.1000	32.1000	30.8700	30.8700	-11.800%	2	344	-36.832%
2026-06-24	35.0000	35.0000	35.0000	35.0000	+16.279%	1	345	-44.286%
2026-06-22	29.3500	30.1000	29.3500	30.1000	-7.385%	3	345	-35.216%
2026-06-18	32.5000	32.5000	32.5000	32.5000	-19.951%	3	340	-40.000%
2026-06-17	40.0500	40.6500	40.0500	40.6000	-6.019%	7	340	-51.970%
2026-06-16	43.9500	43.9500	43.1000	43.2000	-5.470%	11	340	-54.861%
2026-06-11	45.7000	45.7000	45.7000	45.7000	-1.082%	1	332	-57.330%
2026-06-10	46.3500	46.3500	45.9500	46.2000	+7.969%	4	332	-57.792%
2026-06-08	43.6000	43.6000	42.7000	42.7900	-7.521%	50	332	-54.429%
2026-06-05	46.7500	46.7500	46.2700	46.2700	+3.744%	2	366	-57.856%
2026-06-04	49.9500	49.9500	44.6000	44.6000	+15.067%	2	365	-56.278%
2026-06-03	40.0000	40.3400	38.3500	38.7600	+9.337%	11	363	-49.690%
2026-06-02	33.7000	35.4500	33.7000	35.4500	+13.150%	2	357	-44.993%
2026-06-01	35.0000	35.0000	31.3300	31.3300	-12.510%	3	357	-37.759%
2026-05-29	38.0000	38.1700	35.2000	35.8100	-33.253%	13	357	-45.546%
2026-05-28	53.6500	53.6500	53.6500	53.6500	-8.196%	21	367	-63.653%
2026-05-27	58.9200	59.0200	58.4400	58.4400	+1.247%	28	345	-66.632%
2026-05-26	56.0000	57.7200	55.9000	57.7200	-16.770%	6	354	-66.216%
2026-05-22	69.3500	69.3500	69.3500	69.3500	-9.073%	1	358	-71.882%
2026-05-21	76.2700	76.2700	76.2700	76.2700	-20.668%	3	361	-74.433%
2026-05-20	101.5000	102.5600	96.1400	96.1400	-8.438%	22	361	-79.717%
2026-05-19	108.0000	108.0000	105.0000	105.0000	+18.778%	2	327	-81.429%
2026-05-18	85.9500	91.5900	85.9500	88.4000	+12.525%	37	327	-77.941%
2026-05-15	78.4200	78.5600	78.4200	78.5600	+10.960%	3	327	-75.178%
2026-05-14	70.8000	70.8000	70.8000	70.8000	+3.358%	1	327	-72.458%
2026-05-13	69.0600	69.2000	68.5000	68.5000	+4.580%	6	311	-71.533%
2026-05-12	60.9000	66.2500	60.5000	65.5000	+25.599%	33	311	-70.229%
2026-05-11	55.9500	55.9500	52.1500	52.1500	-4.312%	5	311	-62.608%
2026-05-07	54.5000	54.5000	54.5000	54.5000	-16.089%	1	307	-64.220%
2026-05-04	65.0500	65.0500	64.9500	64.9500	+5.816%	3	306	-69.977%
2026-05-01	61.3800	61.3800	61.3800	61.3800	+14.944%	1	304	-68.231%
2026-04-28	54.4000	54.4000	53.2000	53.4000	-11.296%	5	304	-63.483%
2026-04-24	60.2000	60.2000	60.2000	60.2000	-2.903%	2	302	-67.608%
2026-04-23	61.1300	62.0000	61.1300	62.0000	+4.202%	3	302	-68.548%
2026-04-22	59.5000	59.5000	59.5000	59.5000	+9.074%	1	304	-67.227%
2026-04-20	55.0500	55.0500	54.5500	54.5500	+6.273%	18	304	-64.253%
2026-04-17	51.3300	51.3300	51.3300	51.3300	-5.032%	2	295	-62.011%
2026-04-16	54.0500	54.0500	54.0500	54.0500	+13.670%	2	293	-63.922%
2026-04-15	47.5500	47.5500	47.5500	47.5500	0.000%	8	293	-58.991%
2026-04-14	46.9000	47.5500	46.9000	47.5500	-13.055%	2	293	-58.991%
2026-04-13	53.5900	54.6900	53.5900	54.6900	-25.743%	5	293	-64.344%
2026-04-08	73.6500	73.6500	73.6500	73.6500	+7.833%	1	291	-73.523%
2026-04-07	71.3500	71.3500	68.3000	68.3000	-8.013%	2	291	-71.449%
2026-04-06	74.2500	74.2500	74.2500	74.2500	+7.531%	1	290	-73.737%
2026-03-30	68.9000	69.0500	68.9000	69.0500	+15.103%	2	289	-71.760%
2026-03-27	59.9900	59.9900	59.9900	59.9900	+9.371%	1	289	-67.495%
2026-03-23	54.8500	54.8500	54.8500	54.8500	-4.192%	1	289	-64.448%
2026-03-20	59.3000	59.3000	57.1700	57.2500	+0.439%	126	289	-65.939%
2026-03-19	56.4000	57.3000	56.0600	57.0000	-6.096%	9	243	-65.789%
2026-03-18	61.0000	61.0000	60.7000	60.7000	-16.849%	4	243	-67.875%
2026-03-13	73.0000	73.0000	73.0000	73.0000	+13.885%	2	243	-73.288%
2026-03-11	64.0500	64.6000	63.7000	64.1000	-10.412%	7	241	-69.579%
2026-03-10	69.5200	71.6500	68.7200	71.5500	+1.634%	6	239	-72.746%
2026-03-09	70.0800	70.4000	70.0800	70.4000	+1.441%	2	241	-72.301%
2026-03-06	70.0000	70.0000	69.1400	69.4000	-8.984%	3	251	-71.902%
2026-03-04	75.8000	76.8500	75.8000	76.2500	-0.522%	4	250	-74.426%
2026-03-03	73.6000	76.6500	73.6000	76.6500	+7.882%	5	246	-74.560%
2026-02-27	70.1800	71.0500	70.1800	71.0500	+10.019%	11	243	-72.555%
2026-02-26	69.8000	69.8000	64.5800	64.5800	+3.163%	28	234	-69.805%
2026-02-23	63.6700	63.6700	62.6000	62.6000	-3.111%	15	209	-68.850%
2026-02-20	64.6000	64.7500	63.4000	64.6100	-2.842%	10	206	-69.819%
2026-02-19	67.7500	67.8100	66.5000	66.5000	-13.366%	3	212	-70.677%
2026-02-18	77.4500	77.4500	74.6000	76.7600	-2.774%	9	218	-74.596%
2026-02-17	80.3500	81.7000	78.7500	78.9500	-3.484%	24	225	-75.301%
2026-02-13	82.8000	82.8000	81.8000	81.8000	+9.344%	2	221	-76.161%
2026-02-12	68.3500	74.8100	68.3500	74.8100	+16.020%	3	221	-73.934%
2026-02-11	66.9800	66.9800	64.4800	64.4800	-10.257%	5	223	-69.758%
2026-02-06	71.8500	71.8500	71.8500	71.8500	+12.529%	1	226	-72.860%
2026-02-03	66.0000	66.0000	63.6000	63.8500	-1.299%	8	225	-69.460%
2026-01-26	65.1000	65.2200	64.6900	64.6900	-2.207%	7	224	-69.856%
2026-01-22	66.1500	66.1500	66.1500	66.1500	+2.558%	1	226	-70.522%
2026-01-21	65.0000	65.0000	64.5000	64.5000	+10.445%	2	227	-69.767%
2026-01-20	59.1500	61.0000	55.9500	58.4000	+0.690%	6	227	-66.610%
2026-01-16	55.1500	58.0000	54.8000	58.0000	+4.977%	7	228	-66.379%
2026-01-15	55.5000	55.5000	54.6900	55.2500	+0.455%	21	228	-64.706%
2026-01-14	52.6500	55.0000	52.1600	55.0000	+6.280%	32	229	-64.545%
2026-01-13	47.8000	52.0000	47.3500	51.7500	+1.232%	90	230	-62.319%
2026-01-12	45.2500	51.1200	45.2500	51.1200	+14.362%	25	259	-61.854%
2026-01-09	45.4000	45.5500	44.6500	44.7000	-0.468%	22	261	-56.376%
2026-01-08	36.8000	45.0000	36.8000	44.9100	+45.575%	3	259	-56.580%
2026-01-07	32.5000	32.5000	30.6500	30.8500	-7.469%	43	258	-36.791%
2026-01-06	32.5000	33.4200	32.5000	33.3400	+25.574%	47	241	-41.512%
2025-12-31	26.1500	26.5500	26.1500	26.5500	+2.431%	2	209	-26.554%
2025-12-30	26.5000	26.5000	25.7000	25.9200	-6.763%	41	209	-24.769%
2025-12-29	28.3800	28.7500	27.7300	27.8000	+16.807%	60	214	-29.856%
2025-12-22	24.3500	24.3500	23.8000	23.8000	-7.573%	2	213	-18.067%
2025-12-19	26.2500	26.2500	25.7500	25.7500	-8.036%	2	212	-24.272%
2025-12-18	27.6600	28.0000	27.6600	28.0000	-5.085%	3	212	-30.357%
2025-12-17	29.5000	29.5000	29.5000	29.5000	+4.610%	1	212	-33.898%
2025-12-16	28.1000	28.3000	28.0800	28.2000	-4.082%	14	211	-30.851%
2025-12-15	29.5000	29.5000	28.8000	29.4000	-13.018%	5	213	-33.673%
2025-12-12	33.8000	33.8000	33.8000	33.8000	-10.982%	3	214	-42.308%
2025-12-11	35.3000	37.9700	35.2000	37.9700	-9.595%	24	214	-48.644%
2025-12-04	41.1500	42.0000	41.1500	42.0000	-4.000%	3	194	-53.571%
2025-11-25	43.7000	43.7500	43.7000	43.7500	-5.405%	2	192	-55.429%
2025-11-19	45.9000	46.2500	45.9000	46.2500	-9.314%	4	191	-57.838%
2025-11-18	51.0000	51.0000	51.0000	51.0000	-8.042%	1	190	-61.765%
2025-11-14	55.4600	55.4600	55.4600	55.4600	+1.020%	1	189	-64.840%
2025-11-13	55.0000	55.0000	54.9000	54.9000	+4.373%	2	189	-64.481%
2025-11-12	52.6000	52.6000	52.6000	52.6000	-10.162%	1	189	-62.928%
2025-11-07	58.5500	58.5500	58.5500	58.5500	+9.850%	1	189	-66.695%
2025-11-06	53.8000	53.8000	53.3000	53.3000	-13.022%	2	190	-63.415%
2025-11-04	61.2800	61.2800	61.2800	61.2800	+17.395%	1	189	-68.179%
2025-10-31	52.6500	52.6500	52.2000	52.2000	+0.443%	2	189	-62.644%
2025-10-30	51.7300	51.9700	51.7300	51.9700	-5.406%	10	189	-62.478%
2025-10-27	54.9400	54.9400	54.9400	54.9400	-6.565%	1	199	-64.507%
2025-10-24	59.2500	59.2500	58.8000	58.8000	-1.010%	14	199	-66.837%
2025-10-23	59.4000	59.4000	59.4000	59.4000	-6.604%	1	192	-67.172%
2025-10-22	63.6000	63.6000	63.6000	63.6000	+3.247%	1	192	-69.340%
2025-10-21	61.4500	61.6000	61.4500	61.6000	+3.113%	2	191	-68.344%
2025-10-17	59.7400	59.7400	59.7400	59.7400	-11.693%	1	190	-67.359%
2025-10-15	64.9800	69.9500	64.9800	67.6500	+7.809%	26	190	-71.175%
2025-10-14	61.5000	62.7500	61.5000	62.7500	+11.754%	15	181	-68.924%
2025-10-13	56.1500	56.1500	56.1500	56.1500	+16.253%	1	172	-65.272%
2025-10-08	49.1000	49.1000	48.3000	48.3000	+5.921%	3	173	-59.627%
2025-10-06	45.6000	45.6000	45.6000	45.6000	-5.882%	1	172	-57.237%
2025-10-03	48.4500	48.4500	48.4500	48.4500	-12.228%	2	173	-59.752%
2025-09-30	51.0500	55.2000	51.0500	55.2000	+16.088%	10	173	-64.674%
2025-09-29	48.0900	48.0900	47.3000	47.5500	-9.100%	6	174	-58.991%
2025-09-26	51.7600	56.3500	51.7600	52.3100	-20.826%	8	177	-62.722%
2025-09-23	64.1500	66.0700	62.2200	66.0700	-1.447%	15	177	-70.486%
2025-09-22	67.0400	67.0400	67.0400	67.0400	-2.117%	1	175	-70.913%
2025-09-19	67.6300	68.4900	67.6300	68.4900	-5.230%	9	174	-71.529%
2025-09-17	72.2700	72.2700	72.2700	72.2700	+6.123%	1	177	-73.018%
2025-09-16	69.1400	69.1400	68.1000	68.1000	-7.284%	5	177	-71.366%
2025-09-12	73.2000	73.6000	72.4000	73.4500	+1.830%	4	174	-73.451%
2025-09-05	72.1300	72.1300	72.1300	72.1300	+0.600%	1	172	-72.965%
2025-09-04	71.7000	71.7000	71.7000	71.7000	+10.905%	1	172	-72.803%
2025-09-02	64.6500	64.6500	64.6500	64.6500	-2.489%	10	171	-69.838%
2025-08-26	64.4300	66.3000	64.4300	66.3000	-1.295%	2	160	-70.588%
2025-08-25	67.4000	67.4000	67.1700	67.1700	-20.958%	4	160	-70.969%
2025-08-21	85.2300	85.2300	84.9800	84.9800	+2.807%	3	157	-77.053%
2025-08-13	82.6600	82.6600	82.6600	82.6600	-9.115%	1	159	-76.409%
2025-08-12	90.9500	90.9500	90.9500	90.9500	+11.760%	2	160	-78.560%
2025-08-06	81.2400	81.3800	81.2400	81.3800	+23.415%	2	160	-76.038%
2025-07-30	65.9400	65.9400	65.9400	65.9400	-5.122%	1	160	-70.428%
2025-07-29	68.0000	69.5000	68.0000	69.5000	+0.579%	3	161	-71.942%
2025-07-24	70.6500	70.6500	68.6600	69.1000	-3.921%	21	159	-71.780%
2025-07-23	72.7800	73.5400	71.9200	71.9200	-6.597%	9	153	-72.887%
2025-07-17	77.0000	77.0000	77.0000	77.0000	-3.750%	2	150	-74.675%
2025-07-16	80.5000	81.7000	80.0000	80.0000	-11.131%	13	151	-75.625%
2025-07-10	93.0000	93.0000	90.0200	90.0200	-1.510%	9	139	-78.338%
2025-07-09	94.0000	94.0000	91.4000	91.4000	-12.115%	4	146	-78.665%
2025-07-08	104.0000	104.0000	104.0000	104.0000	+1.692%	2	144	-81.250%
2025-07-07	102.2700	102.2700	102.2700	102.2700	+2.270%	1	142	-80.933%
2025-07-03	100.0000	100.0000	100.0000	100.0000	-12.281%	1	141	-80.500%
2025-06-24	114.0000	114.0000	114.0000	114.0000	+6.195%	2	142	-82.895%
2025-06-18	107.3500	107.3500	107.3500	107.3500	-0.140%	1	142	-81.835%
2025-06-17	107.5000	107.5000	107.5000	107.5000	-10.899%	3	142	-81.860%
2025-06-12	120.6500	120.6500	120.6500	120.6500	+0.058%	2	139	-83.838%
2025-06-10	120.5800	120.5800	120.5800	120.5800	-6.309%	2	140	-83.828%
2025-06-05	131.5000	131.5000	128.0000	128.7000	-12.911%	22	138	-84.848%
2025-06-03	147.7800	147.7800	147.7800	147.7800	-0.384%	1	121	-86.805%
2025-06-02	151.2000	151.2000	148.3500	148.3500	+14.379%	3	121	-86.855%
2025-05-29	129.7000	129.7000	129.7000	129.7000	-2.774%	1	119	-84.965%
2025-05-28	134.1500	134.1500	133.4000	133.4000	+2.615%	3	119	-85.382%
2025-05-27	130.0000	130.0000	130.0000	130.0000	-6.340%	1	117	-85.000%
2025-05-16	138.8000	138.8000	138.8000	138.8000	+7.597%	2	118	-85.951%
2025-05-02	128.1500	129.0000	128.1500	129.0000	+0.031%	4	118	-84.884%
2025-05-01	126.4500	128.9600	126.4500	128.9600	+4.718%	3	117	-84.879%
2025-04-30	120.0000	123.1500	119.6000	123.1500	+3.314%	7	119	-84.166%
2025-04-29	119.2000	119.2000	119.2000	119.2000	+4.159%	1	115	-83.641%
2025-04-24	114.4400	114.4400	114.4400	114.4400	-0.340%	1	114	-82.961%
2025-04-22	114.8300	114.8300	114.8300	114.8300	+6.177%	2	113	-83.018%
2025-04-21	109.5500	109.5500	107.3500	108.1500	-11.454%	9	115	-81.969%
2025-04-15	122.1400	122.1400	122.1400	122.1400	+1.783%	1	109	-84.035%
2025-04-14	116.2000	120.0000	116.2000	120.0000	+14.123%	2	109	-83.750%
2025-04-09	105.4200	105.4200	105.1500	105.1500	-0.567%	3	108	-81.455%
2025-04-04	105.6500	109.0000	105.6500	105.7500	-4.987%	6	108	-81.560%
2025-04-03	109.6300	111.3000	109.6300	111.3000	+23.667%	2	108	-82.480%
2025-03-28	90.0000	90.0000	90.0000	90.0000	-2.089%	20	108	-78.333%
2025-03-27	93.2000	93.2000	89.6900	91.9200	+6.586%	41	108	-78.786%
2025-03-25	86.2400	86.2400	86.2400	86.2400	+17.637%	3	97	-77.389%
2025-03-20	73.3100	73.3100	73.3100	73.3100	-7.472%	2	97	-73.401%
2025-03-19	79.2300	79.2300	79.2300	79.2300	+10.042%	90	95	-75.388%
2025-03-14	73.6000	73.6000	72.0000	72.0000	-2.703%	4	131	-72.917%
2025-03-13	74.7000	76.0000	74.0000	74.0000	-30.189%	4	131	-73.649%
2025-03-07	108.6700	108.6700	106.0000	106.0000	-33.375%	10	131	-81.604%
2025-03-06	159.1000	159.1000	159.1000	159.1000	+3.851%	100	34	-87.744%
2025-03-04	153.2000	153.2000	153.2000	153.2000	-6.317%	1	34	-87.272%
2025-03-03	163.5300	163.5300	163.5300	163.5300	+6.396%	1	35	-88.076%
2025-02-26	162.7000	162.7000	153.7000	153.7000	+3.999%	5	34	-87.313%
2025-02-21	147.8600	147.8600	147.7900	147.7900	-3.776%	4	31	-86.806%
2025-02-20	151.0600	154.6000	151.0600	153.5900	-6.365%	10	31	-87.304%
2025-02-18	164.0300	164.0300	164.0300	164.0300	-8.220%	3	36	-88.112%
2025-02-14	179.0100	179.0100	177.0000	178.7200	-0.904%	22	24	-89.089%
2025-02-13	174.5900	180.3500	174.1500	180.3500	+9.019%	10	24	-89.188%
2025-02-11	165.4300	165.4300	165.4300	165.4300	+4.902%	1	24	-88.213%
2025-02-07	157.7000	157.7000	157.7000	157.7000	+0.038%	4	23	-87.635%
2025-02-06	157.6700	157.6700	157.6400	157.6400	+3.711%	5	21	-87.630%
2025-02-05	152.0000	152.0000	152.0000	152.0000	+12.593%	1	16	-87.171%
2025-02-04	135.0000	135.0000	135.0000	135.0000	+33.663%	1	16	-85.556%
2025-01-28	101.0000	101.0000	101.0000	101.0000	+9.830%	1	16	-80.693%
2024-12-31	91.9600	91.9600	91.9600	91.9600	-31.193%	1	16	-78.795%
2024-12-09	133.6500	133.6500	133.6500	133.6500	-4.406%	1	16	-85.410%
2024-12-06	139.8100	139.8100	139.8100	139.8100	+9.974%	10	15	-86.052%
2024-12-02	127.1300	127.1300	127.1300	127.1300	+5.066%	5	20	-84.661%
2024-11-27	121.0000	121.0000	121.0000	121.0000	-1.111%	1	14	-83.884%
2024-11-22	121.5800	122.3600	121.5100	122.3600	+28.032%	32	14	-84.063%
2024-11-18	95.5700	95.5700	95.5700	95.5700	-13.409%	1	10	-79.596%
2024-11-11	110.3700	110.3700	110.3700	110.3700	+33.652%	1	11	-82.332%
2024-10-28	82.6700	82.8400	82.5800	82.5800	0.000%	10	10	-76.387%