Dark

COST20270115C1120
COST Jan 15 2027 1120.00 Call (COST270115C01120000)
option OPRA

EOD

Sep 10, 2026

5.40-1.639%(-0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.5000	5.5000	5.4000	5.4000	-1.639%	6	258	0.000%
2026-09-09	5.4900	5.4900	5.4900	5.4900	-40.649%	2	253	-1.639%
2026-09-02	9.2500	9.2500	9.2500	9.2500	-10.886%	3	251	-41.622%
2026-08-31	10.3800	10.3800	10.3800	10.3800	+3.800%	1	250	-47.977%
2026-08-27	10.4300	10.4300	10.0000	10.0000	-38.462%	3	250	-46.000%
2026-08-24	13.2500	16.2500	13.2500	16.2500	-4.412%	9	250	-66.769%
2026-08-18	17.1000	17.1000	17.0000	17.0000	+3.659%	2	248	-68.235%
2026-08-14	16.6000	16.7000	16.3500	16.4000	-4.540%	4	247	-67.073%
2026-08-13	17.1800	17.1800	17.1800	17.1800	+9.776%	2	246	-68.568%
2026-08-10	15.6500	15.6500	15.6500	15.6500	-15.314%	1	245	-65.495%
2026-08-03	20.1000	20.1000	18.3500	18.4800	-2.737%	22	246	-70.779%
2026-07-31	19.0000	19.0000	19.0000	19.0000	+3.825%	1	245	-71.579%
2026-07-30	18.3000	18.3000	18.3000	18.3000	-21.962%	1	245	-70.492%
2026-07-29	23.4500	23.4500	23.4500	23.4500	+2.851%	1	244	-76.972%
2026-07-28	24.4000	24.4000	22.8000	22.8000	+30.659%	2	243	-76.316%
2026-07-27	17.4500	17.4500	17.4500	17.4500	+16.333%	1	242	-69.054%
2026-07-21	15.4500	15.4500	15.0000	15.0000	-19.786%	5	241	-64.000%
2026-07-20	18.7500	18.7500	18.7000	18.7000	+2.410%	4	241	-71.123%
2026-07-17	21.9200	21.9200	18.2600	18.2600	+13.275%	9	240	-70.427%
2026-07-10	16.1200	16.1200	16.1200	16.1200	-5.176%	1	242	-66.501%
2026-07-09	17.0000	17.0000	17.0000	17.0000	-21.911%	3	243	-68.235%
2026-07-08	22.0500	22.0500	21.7700	21.7700	+1.729%	2	246	-75.195%
2026-07-07	20.7000	21.4000	20.4700	21.4000	+7.538%	6	246	-74.766%
2026-06-29	19.9000	19.9000	19.9000	19.9000	-4.004%	1	247	-72.864%
2026-06-25	21.4000	21.4000	20.7300	20.7300	-22.360%	13	247	-73.951%
2026-06-24	26.7000	26.7000	26.7000	26.7000	+2.103%	1	254	-79.775%
2026-06-23	26.1500	26.1500	26.1500	26.1500	+13.548%	1	253	-79.350%
2026-06-18	24.8500	24.8500	22.7400	23.0300	-14.672%	26	242	-76.552%
2026-06-17	30.4400	30.4400	26.9900	26.9900	-18.705%	4	242	-79.993%
2026-06-16	33.1400	33.2000	33.1400	33.2000	+5.732%	4	242	-83.735%
2026-06-15	31.4000	31.4000	31.4000	31.4000	-0.633%	2	242	-82.803%
2026-06-12	31.6000	31.6000	31.6000	31.6000	-8.140%	7	242	-82.911%
2026-06-11	34.2000	34.4000	34.2000	34.4000	+6.998%	2	249	-84.302%
2026-06-10	32.1500	32.1500	32.1500	32.1500	+5.479%	1	247	-83.204%
2026-06-09	32.5000	32.5000	30.4800	30.4800	-4.301%	2	247	-82.283%
2026-06-08	32.2700	32.2700	31.8500	31.8500	+2.280%	3	248	-83.046%
2026-06-04	36.0000	36.0000	31.1400	31.1400	+7.194%	4	246	-82.659%
2026-06-03	30.0000	30.0000	28.5700	29.0500	+7.993%	6	246	-81.411%
2026-06-02	24.8300	26.9000	24.0500	26.9000	+16.450%	4	243	-79.926%
2026-06-01	28.0000	28.0000	23.1000	23.1000	-14.603%	11	241	-76.623%
2026-05-29	35.1000	35.1000	26.9500	27.0500	-35.054%	38	243	-80.037%
2026-05-28	41.6500	41.6500	41.6400	41.6500	-7.629%	21	234	-87.035%
2026-05-27	46.1000	46.4500	45.0900	45.0900	+1.669%	10	239	-88.024%
2026-05-26	45.0000	45.5400	42.9300	44.3500	-28.003%	56	235	-87.824%
2026-05-21	65.0000	65.0000	61.6000	61.6000	-25.152%	13	234	-91.234%
2026-05-20	78.2500	82.3000	78.2500	82.3000	-3.176%	3	232	-93.439%
2026-05-19	88.7000	88.7000	84.0000	85.0000	+21.689%	9	211	-93.647%
2026-05-18	69.8500	69.8500	69.8500	69.8500	+17.791%	30	211	-92.269%
2026-05-15	61.3000	61.3000	59.3000	59.3000	+10.738%	19	211	-90.894%
2026-05-13	54.1900	54.3400	53.2500	53.5500	+4.897%	5	208	-89.916%
2026-05-12	46.6500	51.2500	46.6500	51.0500	+28.105%	3	209	-89.422%
2026-05-11	42.9000	43.0500	39.8500	39.8500	-13.464%	3	209	-86.449%
2026-05-08	47.0300	48.0000	46.0500	46.0500	+0.109%	10	206	-88.274%
2026-05-07	46.0000	46.0000	46.0000	46.0000	-1.075%	2	198	-88.261%
2026-05-01	51.7200	51.7200	46.5000	46.5000	+19.231%	5	196	-88.387%
2026-04-29	39.0000	39.0000	39.0000	39.0000	-4.762%	2	196	-86.154%
2026-04-28	40.8000	40.9500	40.8000	40.9500	-12.687%	2	196	-86.813%
2026-04-24	47.6000	47.6000	46.4000	46.9000	+6.470%	11	197	-88.486%
2026-04-21	44.9500	44.9500	44.0500	44.0500	+6.375%	2	204	-87.741%
2026-04-20	41.4100	41.4100	41.4100	41.4100	+13.142%	1	204	-86.960%
2026-04-14	35.6700	36.6000	35.6000	36.6000	-7.576%	4	204	-85.246%
2026-04-13	39.5200	39.6000	39.5200	39.6000	-34.383%	3	207	-86.364%
2026-04-09	60.3500	60.3500	60.3500	60.3500	+9.528%	1	208	-91.052%
2026-04-07	56.7500	56.7500	55.1000	55.1000	-0.810%	2	207	-90.200%
2026-04-06	55.5500	55.5500	55.5500	55.5500	-0.980%	1	205	-90.279%
2026-04-02	55.9000	56.1000	55.8500	56.1000	+13.563%	4	202	-90.374%
2026-03-31	51.2500	51.2500	49.4000	49.4000	-9.325%	4	202	-89.069%
2026-03-30	54.4800	54.4800	54.4800	54.4800	+11.639%	5	198	-90.088%
2026-03-27	48.8000	48.8000	48.8000	48.8000	+3.390%	2	198	-88.934%
2026-03-26	46.2000	47.2000	46.2000	47.2000	+10.280%	4	197	-88.559%
2026-03-24	42.7000	42.8000	42.7000	42.8000	-2.171%	2	196	-87.383%
2026-03-23	43.7500	43.7500	43.7500	43.7500	-2.886%	3	196	-87.657%
2026-03-20	44.0100	45.0500	43.7500	45.0500	0.000%	3	196	-88.013%
2026-03-19	45.1000	46.0000	45.0000	45.0500	-5.595%	12	197	-88.013%
2026-03-18	46.9400	47.7200	46.9400	47.7200	-11.219%	3	189	-88.684%
2026-03-16	53.7500	53.7500	53.7500	53.7500	-7.407%	1	187	-89.953%
2026-03-13	58.0500	58.0500	58.0500	58.0500	+5.545%	1	187	-90.698%
2026-03-12	53.2500	55.0000	53.2500	55.0000	-2.981%	7	186	-90.182%
2026-03-10	56.6500	57.1500	56.6500	56.6900	+5.529%	7	187	-90.475%
2026-03-09	53.7200	53.7200	53.7200	53.7200	-3.900%	1	182	-89.948%
2026-03-06	55.9000	55.9000	55.9000	55.9000	+12.588%	2	189	-90.340%
2026-03-05	49.6500	49.6500	49.6500	49.6500	-16.764%	1	190	-89.124%
2026-03-04	58.9000	60.8000	58.9000	59.6500	+1.187%	13	190	-90.947%
2026-03-03	58.9500	58.9500	58.9500	58.9500	-0.590%	2	179	-90.840%
2026-03-02	59.3000	59.3000	59.3000	59.3000	+12.417%	2	177	-90.894%
2026-02-26	54.3300	54.5000	52.7500	52.7500	-5.466%	7	175	-89.763%
2026-02-25	57.0000	57.0000	55.8000	55.8000	+3.621%	2	171	-90.323%
2026-02-24	53.8500	53.8500	53.8500	53.8500	+0.560%	1	171	-89.972%
2026-02-19	57.5500	58.2500	52.9500	53.5500	-6.545%	16	171	-89.916%
2026-02-18	60.4100	63.2000	57.3000	57.3000	-13.379%	10	160	-90.576%
2026-02-17	65.3000	66.1500	65.2500	66.1500	+1.457%	3	155	-91.837%
2026-02-13	66.7300	67.6800	65.2000	65.2000	+8.576%	23	161	-91.718%
2026-02-12	53.7100	60.1000	53.7100	60.0500	+16.399%	7	161	-91.007%
2026-02-11	51.5900	51.5900	51.5900	51.5900	+5.501%	3	158	-89.533%
2026-02-10	49.0000	49.2200	48.9000	48.9000	-18.173%	8	158	-88.957%
2026-02-09	59.7600	59.7600	59.7600	59.7600	+6.335%	1	155	-90.964%
2026-02-05	56.6500	56.6500	56.2000	56.2000	+8.599%	2	156	-90.391%
2026-02-04	51.7500	51.7500	51.7500	51.7500	+1.991%	1	155	-89.565%
2026-02-03	52.7200	55.0000	50.6500	50.7400	+15.318%	20	155	-89.358%
2026-02-02	44.0000	44.0000	44.0000	44.0000	+18.598%	2	162	-87.727%
2026-01-30	35.9700	37.3000	35.9700	37.1000	-11.159%	9	162	-85.445%
2026-01-29	41.9900	41.9900	41.7600	41.7600	-0.334%	2	165	-87.069%
2026-01-28	42.0500	42.0500	41.9000	41.9000	-15.251%	2	164	-87.112%
2026-01-26	49.4400	49.4400	49.4400	49.4400	-5.160%	1	163	-89.078%
2026-01-23	50.4400	52.1300	50.4400	52.1300	+5.569%	3	163	-89.641%
2026-01-22	48.8400	49.3800	48.8400	49.3800	+15.105%	2	163	-89.064%
2026-01-16	43.4300	43.4300	42.9000	42.9000	-1.379%	38	128	-87.413%
2026-01-14	41.1500	43.5000	41.1500	43.5000	+19.015%	3	128	-87.586%
2026-01-13	38.4000	38.4000	36.5000	36.5500	+4.131%	7	128	-85.226%
2026-01-09	35.1000	35.1000	35.1000	35.1000	+0.862%	2	126	-84.615%
2026-01-08	35.9500	35.9500	34.4500	34.8000	+42.331%	28	126	-84.483%
2026-01-07	24.4500	24.4500	24.4500	24.4500	-5.306%	1	116	-77.914%
2026-01-06	22.0000	25.8200	22.0000	25.8200	+24.434%	7	115	-79.086%
2026-01-05	20.7500	20.7500	20.7500	20.7500	+11.559%	2	115	-73.976%
2026-01-02	18.5000	18.6000	18.5000	18.6000	-16.592%	2	115	-70.968%
2025-12-26	22.3000	22.3000	22.3000	22.3000	+0.045%	1	114	-75.785%
2025-12-24	22.2900	22.2900	22.2900	22.2900	+20.227%	1	114	-75.774%
2025-12-23	18.7000	18.8200	18.4700	18.5400	-19.216%	20	114	-70.874%
2025-12-17	22.9500	22.9500	22.9500	22.9500	+4.082%	1	112	-76.471%
2025-12-16	22.1000	22.1000	22.0500	22.0500	-4.089%	2	112	-75.510%
2025-12-15	22.8500	23.2200	22.6600	22.9900	-16.854%	78	112	-76.512%
2025-12-12	29.0300	29.0300	27.6500	27.6500	-1.250%	3	111	-80.470%
2025-12-11	27.6000	28.0000	27.6000	28.0000	-6.667%	2	110	-80.714%
2025-12-09	30.0000	30.0000	30.0000	30.0000	-1.672%	1	110	-82.000%
2025-12-08	30.5100	30.5100	30.5100	30.5100	-7.038%	13	109	-82.301%
2025-12-04	32.2400	32.8200	32.2400	32.8200	-19.932%	3	102	-83.547%
2025-12-03	40.9100	41.3000	40.8500	40.9900	+7.897%	8	102	-86.826%
2025-12-01	38.5500	38.7200	37.7300	37.9900	+10.629%	6	100	-85.786%
2025-11-25	35.1000	35.1000	34.2000	34.3400	-2.720%	6	102	-84.275%
2025-11-24	35.3500	35.3500	35.3000	35.3000	+3.277%	2	100	-84.703%
2025-11-19	34.1800	34.1800	34.1800	34.1800	-16.123%	1	100	-84.201%
2025-11-18	41.4000	41.4000	40.6000	40.7500	-11.854%	8	100	-86.748%
2025-11-13	46.2300	46.2300	46.2300	46.2300	+6.227%	3	97	-88.319%
2025-11-10	43.5100	43.5200	43.5100	43.5200	-11.814%	5	96	-87.592%
2025-11-07	49.3500	49.3500	49.3500	49.3500	-1.595%	5	97	-89.058%
2025-11-05	50.2500	50.2500	50.1500	50.1500	+7.503%	5	97	-89.232%
2025-11-03	46.0000	46.6500	45.9000	46.6500	+17.952%	4	99	-88.424%
2025-10-29	41.8000	41.8000	39.5500	39.5500	-10.923%	4	99	-86.346%
2025-10-27	43.9500	44.4000	43.9500	44.4000	-3.141%	2	98	-87.838%
2025-10-24	45.8000	46.1400	45.7000	45.8400	+1.304%	8	98	-88.220%
2025-10-21	45.2500	45.2500	45.2500	45.2500	-7.559%	1	96	-88.066%
2025-10-17	49.2000	49.2000	48.9500	48.9500	+5.792%	2	95	-88.968%
2025-10-16	47.8000	47.8000	46.2700	46.2700	-15.873%	2	96	-88.329%
2025-10-15	56.4300	56.4300	54.8500	55.0000	+10.000%	5	95	-90.182%
2025-10-14	49.4600	50.0000	49.4600	50.0000	+3.993%	2	94	-89.200%
2025-10-10	47.5000	48.0800	47.5000	48.0800	+1.221%	2	94	-88.769%
2025-10-09	44.6500	47.5000	44.6500	47.5000	+23.537%	2	94	-88.632%
2025-10-08	38.4500	38.4500	38.4500	38.4500	+3.919%	1	94	-85.956%
2025-10-07	37.0000	37.0000	37.0000	37.0000	-1.333%	65	103	-85.405%
2025-10-06	37.5000	37.5000	37.5000	37.5000	-4.434%	1	103	-85.600%
2025-10-03	41.0000	41.0000	38.6000	39.2400	-4.409%	3	102	-86.239%
2025-10-01	40.5000	41.0500	40.4000	41.0500	+8.598%	17	102	-86.845%
2025-09-29	37.9000	37.9000	37.7200	37.8000	-7.782%	27	101	-85.714%
2025-09-26	41.5000	45.0000	40.9900	40.9900	-19.454%	9	108	-86.826%
2025-09-23	49.1500	51.0000	49.1500	50.8900	-5.759%	10	109	-89.389%
2025-09-22	54.0000	54.0000	54.0000	54.0000	-5.263%	1	102	-90.000%
2025-09-19	54.0000	57.0000	54.0000	57.0000	-2.896%	3	101	-90.526%
2025-09-15	58.6000	58.7000	58.6000	58.7000	+0.171%	2	101	-90.801%
2025-09-12	59.2000	59.2000	58.6000	58.6000	-0.170%	2	101	-90.785%
2025-09-10	58.1800	58.7000	58.1800	58.7000	-0.508%	33	101	-90.801%
2025-09-05	59.1500	59.1500	59.0000	59.0000	+6.402%	2	89	-90.847%
2025-08-28	55.4500	55.4500	55.4500	55.4500	+6.389%	1	89	-90.261%
2025-08-26	52.1200	52.1200	52.1200	52.1200	-6.461%	1	90	-89.639%
2025-08-25	55.7200	55.7200	55.7200	55.7200	-6.541%	1	90	-90.309%
2025-08-22	60.5000	60.5000	59.6200	59.6200	-18.329%	4	91	-90.943%
2025-08-08	73.0000	73.0000	73.0000	73.0000	+3.811%	2	90	-92.603%
2025-08-07	70.3200	70.3200	70.3200	70.3200	+19.836%	1	90	-92.321%
2025-08-05	58.6800	58.6800	58.6800	58.6800	-5.416%	5	90	-90.798%
2025-08-01	62.0400	62.0400	62.0400	62.0400	+5.528%	1	90	-91.296%
2025-07-31	58.7900	58.7900	58.7900	58.7900	+9.519%	1	90	-90.815%
2025-07-30	53.6800	53.6800	53.6800	53.6800	-1.703%	1	90	-89.940%
2025-07-24	54.6100	54.6100	54.6100	54.6100	-7.629%	1	89	-90.112%
2025-07-22	60.0000	60.0000	59.1200	59.1200	-14.132%	2	89	-90.866%
2025-07-16	66.4200	68.8500	66.4200	68.8500	-8.929%	3	89	-92.157%
2025-07-14	75.6000	75.6000	75.6000	75.6000	-2.765%	2	89	-92.857%
2025-07-10	77.7500	77.7500	77.7500	77.7500	-9.855%	1	89	-93.055%
2025-06-30	86.2500	86.2500	86.2500	86.2500	+2.253%	1	88	-93.739%
2025-06-26	86.0000	86.0000	84.3500	84.3500	-6.744%	5	87	-93.598%
2025-06-18	89.9000	90.4500	89.9000	90.4500	-4.538%	2	87	-94.030%
2025-06-16	94.7500	94.7500	94.7500	94.7500	-14.770%	2	87	-94.301%
2025-06-06	111.1700	111.1700	111.1700	111.1700	-1.793%	2	85	-95.143%
2025-06-05	114.5000	114.5000	113.2000	113.2000	-10.803%	4	86	-95.230%
2025-05-30	126.9100	126.9100	126.9100	126.9100	+12.310%	4	86	-95.745%
2025-05-29	113.0000	113.0000	113.0000	113.0000	-1.739%	1	87	-95.221%
2025-05-23	115.0000	115.0000	115.0000	115.0000	-4.564%	2	88	-95.304%
2025-05-22	120.5000	120.5000	120.5000	120.5000	-5.852%	1	88	-95.519%
2025-05-19	127.9900	127.9900	127.9900	127.9900	+8.466%	3	88	-95.781%
2025-05-16	118.0000	118.0000	118.0000	118.0000	+0.110%	2	91	-95.424%
2025-05-13	117.8700	117.8700	117.8700	117.8700	-0.380%	1	90	-95.419%
2025-05-07	118.3200	118.3200	118.3200	118.3200	+4.495%	2	90	-95.436%
2025-05-06	114.6800	114.6800	113.2300	113.2300	-3.214%	2	90	-95.231%
2025-05-05	116.9900	116.9900	116.9900	116.9900	+0.249%	4	88	-95.384%
2025-05-02	116.7000	116.7000	116.7000	116.7000	+5.258%	2	84	-95.373%
2025-05-01	107.0100	110.8700	107.0100	110.8700	+17.634%	2	84	-95.129%
2025-04-24	94.2500	94.2500	94.2500	94.2500	-4.798%	1	84	-94.271%
2025-04-23	99.0000	99.0000	99.0000	99.0000	-9.630%	1	84	-94.545%
2025-04-17	105.6400	109.5500	105.6400	109.5500	+54.252%	2	83	-95.071%
2025-04-07	71.0200	71.0200	71.0200	71.0200	-8.538%	4	83	-92.397%
2025-03-27	78.4500	78.4500	77.5500	77.6500	+14.191%	6	87	-93.046%
2025-03-17	68.0000	68.0000	68.0000	68.0000	+1.055%	2	81	-92.059%
2025-03-13	67.2900	67.2900	67.2900	67.2900	-11.519%	4	75	-91.975%
2025-03-12	76.0500	76.0500	76.0500	76.0500	-18.880%	1	75	-92.899%
2025-03-07	93.7500	93.7500	93.7500	93.7500	-29.680%	2	75	-94.240%
2025-03-06	133.3200	133.3200	133.3200	133.3200	-3.948%	1	75	-95.950%
2025-03-04	138.8000	138.8000	138.8000	138.8000	+7.974%	5	75	-96.110%
2025-02-24	128.5500	128.5500	128.5500	128.5500	-11.649%	1	75	-95.799%
2025-02-18	145.2000	145.5000	145.2000	145.5000	-8.491%	15	75	-96.289%
2025-02-13	159.0000	159.0000	159.0000	159.0000	+55.425%	6	71	-96.604%
2025-01-31	102.5000	102.5000	102.1000	102.3000	+34.499%	24	71	-94.721%
2025-01-14	76.0600	76.0600	76.0600	76.0600	-6.960%	1	71	-92.900%
2024-12-30	81.7500	81.7500	81.7500	81.7500	-15.530%	2	71	-93.394%
2024-12-26	96.7800	96.7800	96.7800	96.7800	-0.227%	1	71	-94.420%
2024-12-24	97.0000	97.0000	97.0000	97.0000	-11.794%	1	72	-94.433%
2024-12-18	109.9700	109.9700	109.9700	109.9700	-11.529%	1	72	-95.090%
2024-12-13	127.6600	127.6600	124.3000	124.3000	+1.057%	4	71	-95.656%
2024-12-12	123.2600	123.9500	122.3900	123.0000	-2.651%	5	72	-95.610%
2024-12-11	128.8300	128.8300	126.3500	126.3500	+7.440%	66	67	-95.726%
2024-12-05	117.6000	117.6000	117.6000	117.6000	+4.117%	25	26	-95.408%
2024-12-03	112.9500	112.9500	112.9500	112.9500	+63.696%	1	1	-95.219%
2024-10-22	69.0000	69.0000	69.0000	69.0000	0.000%	1	1	-92.174%