Dark

COST20270115C1140
COST Jan 15 2027 1140.00 Call (COST270115C01140000)
option OPRA

EOD

Jul 22, 2026

12.16-21.801%(-3.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.1600	12.1600	12.1600	12.1600	-21.801%	10	376	0.000%
2026-07-17	15.5000	15.5500	15.5000	15.5500	+21.484%	3	376	-21.801%
2026-07-13	12.8000	12.8000	12.8000	12.8000	+14.798%	1	373	-5.000%
2026-07-10	12.8000	12.8000	11.1500	11.1500	-20.186%	7	373	+9.058%
2026-07-09	13.9700	13.9700	13.9700	13.9700	-26.280%	1	373	-12.956%
2026-07-08	18.8000	18.9500	18.8000	18.9500	+3.552%	2	373	-35.831%
2026-07-07	17.6500	18.3200	17.4700	18.3000	+8.092%	5	373	-33.552%
2026-07-06	16.9300	16.9300	16.9300	16.9300	-5.944%	3	373	-28.175%
2026-07-02	14.3000	18.0000	14.3000	18.0000	+26.761%	5	374	-32.444%
2026-07-01	14.2000	14.2000	14.2000	14.2000	-10.354%	2	374	-14.366%
2026-06-30	18.0000	18.0000	15.8400	15.8400	-11.011%	4	376	-23.232%
2026-06-29	20.2000	20.2000	17.6500	17.8000	-10.553%	5	376	-31.685%
2026-06-26	19.7500	19.9000	19.7500	19.9000	+6.417%	2	375	-38.894%
2026-06-25	18.2500	18.8500	17.8500	18.7000	-17.439%	68	373	-34.973%
2026-06-24	22.6500	22.6500	22.6500	22.6500	+16.154%	1	374	-46.313%
2026-06-22	19.5000	19.5000	19.5000	19.5000	-32.759%	18	373	-37.641%
2026-06-16	29.0000	29.0000	29.0000	29.0000	+4.317%	1	370	-58.069%
2026-06-15	27.8000	27.8000	27.8000	27.8000	-0.537%	1	370	-56.259%
2026-06-12	27.9500	27.9500	27.9500	27.9500	-4.444%	1	369	-56.494%
2026-06-11	29.2500	29.2500	29.2500	29.2500	+0.171%	1	368	-58.427%
2026-06-10	29.0000	29.2000	28.1000	29.2000	+9.363%	15	369	-58.356%
2026-06-09	26.2000	28.7000	26.2000	26.7000	-11.296%	8	358	-54.457%
2026-06-05	31.0000	31.7500	30.1000	30.1000	+8.079%	3	354	-59.601%
2026-06-04	29.1600	29.1600	27.8500	27.8500	+11.847%	5	354	-56.338%
2026-06-03	22.5500	24.9000	22.5500	24.9000	+7.097%	5	351	-51.165%
2026-06-02	23.3000	23.3000	23.2500	23.2500	+9.670%	2	350	-47.699%
2026-06-01	23.0100	23.0100	21.2000	21.2000	-1.395%	2	348	-42.642%
2026-05-29	29.6500	29.6500	21.5000	21.5000	-40.690%	8	347	-43.442%
2026-05-28	37.2800	37.2800	35.9100	36.2500	-8.135%	13	346	-66.455%
2026-05-27	39.6000	39.6000	39.4600	39.4600	+4.863%	4	349	-69.184%
2026-05-26	45.7500	45.7500	37.6300	37.6300	-20.729%	37	350	-67.685%
2026-05-22	47.4700	47.4700	47.4700	47.4700	-15.759%	1	350	-74.384%
2026-05-21	53.2000	57.6500	53.2000	56.3500	-25.836%	16	339	-78.421%
2026-05-19	69.7300	78.7000	69.7300	75.9800	+12.646%	12	339	-83.996%
2026-05-18	67.4500	67.4500	67.4500	67.4500	+27.264%	2	339	-81.972%
2026-05-15	55.0000	55.0000	53.0000	53.0000	+7.899%	6	339	-77.057%
2026-05-13	50.3000	50.3000	46.6300	49.1200	+8.914%	16	334	-75.244%
2026-05-12	45.1000	45.1000	45.1000	45.1000	+30.347%	1	328	-73.038%
2026-05-11	36.7400	36.7400	34.5000	34.6000	-9.966%	6	328	-64.855%
2026-05-07	38.0100	38.4300	38.0100	38.4300	+4.118%	9	331	-68.358%
2026-05-06	38.2000	39.6000	36.9100	36.9100	+1.541%	3	322	-67.055%
2026-04-29	34.3000	36.3500	34.3000	36.3500	-2.833%	7	322	-66.547%
2026-04-28	37.4100	37.4100	37.4100	37.4100	-10.716%	4	326	-67.495%
2026-04-24	41.4500	42.2000	40.5500	41.9000	+6.616%	120	326	-70.979%
2026-04-22	39.2500	39.3000	39.2500	39.3000	+3.968%	2	241	-69.059%
2026-04-20	39.7000	39.9500	37.7000	37.8000	+8.309%	23	240	-67.831%
2026-04-17	34.9500	36.0000	34.9000	34.9000	-3.857%	107	240	-65.158%
2026-04-16	36.4000	36.4000	35.9000	36.3000	+14.511%	75	231	-66.501%
2026-04-15	31.7500	31.8000	31.7000	31.7000	+3.426%	8	194	-61.640%
2026-04-14	31.7100	31.7100	30.6500	30.6500	-18.267%	3	194	-60.326%
2026-04-13	37.5000	37.5000	37.5000	37.5000	-7.749%	1	192	-67.573%
2026-04-10	42.5000	42.5000	40.6500	40.6500	-22.792%	3	192	-70.086%
2026-04-09	52.6500	52.6500	52.6500	52.6500	+6.364%	1	191	-76.904%
2026-04-07	49.5000	49.5000	49.5000	49.5000	+10.098%	1	190	-75.434%
2026-04-01	44.9600	44.9600	44.9600	44.9600	+2.766%	1	189	-72.954%
2026-03-31	45.2000	45.4000	43.7500	43.7500	+10.788%	13	189	-72.206%
2026-03-24	39.7000	40.0000	39.4900	39.4900	+4.333%	9	186	-69.207%
2026-03-23	37.8500	37.8500	37.8500	37.8500	-9.450%	1	182	-67.873%
2026-03-19	42.8000	42.8000	41.8000	41.8000	-18.439%	2	181	-70.909%
2026-03-13	50.4000	51.2500	50.4000	51.2500	+14.016%	3	180	-76.273%
2026-03-11	46.4000	46.4000	44.4000	44.9500	-11.811%	6	180	-72.948%
2026-03-10	50.9700	50.9700	50.9700	50.9700	+1.940%	1	179	-76.143%
2026-03-09	50.0000	50.0000	50.0000	50.0000	+4.167%	1	180	-75.680%
2026-03-06	48.5000	48.5000	48.0000	48.0000	+9.091%	2	180	-74.667%
2026-03-05	44.0000	44.0000	44.0000	44.0000	-19.737%	1	181	-72.364%
2026-03-03	54.8200	54.8200	54.8200	54.8200	+8.020%	2	180	-77.818%
2026-02-27	50.7500	50.7500	50.7500	50.7500	-6.932%	1	178	-76.039%
2026-02-18	54.5300	54.5300	54.5300	54.5300	-6.547%	3	177	-77.700%
2026-02-17	62.7900	62.7900	58.3500	58.3500	+0.777%	2	174	-79.160%
2026-02-13	60.0000	60.0000	57.9000	57.9000	+10.813%	3	175	-78.998%
2026-02-12	52.2500	52.2500	52.2500	52.2500	+17.946%	1	175	-76.727%
2026-02-10	44.3000	44.3000	44.3000	44.3000	-12.364%	1	176	-72.551%
2026-02-06	50.5500	50.5500	50.5500	50.5500	-0.707%	1	177	-75.945%
2026-02-05	50.9100	50.9100	50.9100	50.9100	+1.273%	1	178	-76.115%
2026-02-04	50.2700	50.2700	50.2700	50.2700	+10.678%	1	177	-75.811%
2026-02-03	45.9400	45.9400	45.3500	45.4200	+13.126%	17	176	-73.228%
2026-02-02	39.9000	40.1500	39.9000	40.1500	+14.714%	3	177	-69.714%
2026-01-30	35.0000	35.0000	35.0000	35.0000	-6.617%	1	175	-65.257%
2026-01-29	37.4800	37.4800	37.4800	37.4800	-0.213%	1	174	-67.556%
2026-01-28	37.5600	37.5600	37.5600	37.5600	-3.692%	1	174	-67.625%
2026-01-27	39.0000	39.0000	39.0000	39.0000	-13.621%	2	173	-68.821%
2026-01-26	46.4000	46.4000	45.1500	45.1500	+4.878%	11	173	-73.068%
2026-01-22	46.0000	46.0000	43.0500	43.0500	-9.368%	2	172	-71.754%
2026-01-21	45.9500	47.5000	45.9500	47.5000	+25.297%	4	173	-74.400%
2026-01-16	38.6500	39.2500	37.9100	37.9100	-5.461%	21	160	-67.924%
2026-01-15	40.1000	40.1000	40.1000	40.1000	+22.331%	1	160	-69.676%
2026-01-13	33.5000	33.7400	32.7800	32.7800	-3.018%	13	160	-62.904%
2026-01-12	32.8000	33.8000	32.8000	33.8000	+5.067%	2	162	-64.024%
2026-01-09	31.8700	32.1700	30.9000	32.1700	+10.931%	24	163	-62.201%
2026-01-08	31.9600	31.9600	29.0000	29.0000	+27.193%	25	182	-58.069%
2026-01-06	22.8000	22.8000	22.8000	22.8000	+41.615%	2	169	-46.667%
2026-01-02	16.1000	16.1000	16.1000	16.1000	-10.556%	4	167	-24.472%
2025-12-31	18.0000	18.0000	18.0000	18.0000	-8.210%	1	162	-32.444%
2025-12-26	19.6100	19.6100	19.6100	19.6100	-0.457%	1	162	-37.991%
2025-12-24	19.7000	19.7000	19.7000	19.7000	+0.974%	1	162	-38.274%
2025-12-18	19.5100	19.5100	19.5100	19.5100	-24.262%	1	162	-37.673%
2025-12-10	25.7600	25.7600	25.7600	25.7600	-4.593%	1	162	-52.795%
2025-12-08	27.2000	27.2000	27.0000	27.0000	-10.000%	3	161	-54.963%
2025-12-04	30.1000	30.1000	30.0000	30.0000	-17.650%	2	162	-59.467%
2025-12-03	36.0500	36.7000	33.4000	36.4300	+4.294%	9	161	-66.621%
2025-12-01	34.9800	34.9800	34.5700	34.9300	+16.433%	8	159	-65.188%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-25.094%	1	158	-59.467%
2025-11-10	39.5500	40.2500	39.5500	40.0500	+2.561%	32	157	-69.638%
2025-11-06	39.0500	39.0500	39.0500	39.0500	-13.702%	2	128	-68.860%
2025-11-05	44.6500	45.2500	44.6500	45.2500	+16.925%	4	128	-73.127%
2025-11-03	38.6500	38.7000	38.6500	38.7000	+5.450%	2	128	-68.579%
2025-10-29	36.7000	36.7000	36.7000	36.7000	-5.825%	1	128	-66.866%
2025-10-28	39.5800	39.5800	38.9700	38.9700	-2.818%	4	128	-68.797%
2025-10-24	41.8000	41.8000	40.1000	40.1000	-8.552%	55	127	-69.676%
2025-10-23	44.5500	44.5500	43.8500	43.8500	-6.423%	2	99	-72.269%
2025-10-22	46.8600	46.8600	46.8600	46.8600	+6.018%	4	98	-74.050%
2025-10-17	44.0500	44.2000	44.0500	44.2000	-11.245%	2	102	-72.489%
2025-10-15	49.3000	49.8000	49.0500	49.8000	+32.271%	7	103	-75.582%
2025-10-13	37.6500	37.6500	37.6500	37.6500	-4.972%	1	103	-67.703%
2025-10-09	39.6200	39.6200	39.6200	39.6200	+19.806%	1	103	-69.308%
2025-10-06	34.9000	34.9000	33.0700	33.0700	-6.845%	2	103	-63.230%
2025-10-03	34.5500	35.5000	34.5500	35.5000	-1.252%	12	102	-65.746%
2025-10-02	35.9500	35.9500	35.9500	35.9500	-1.100%	1	96	-66.175%
2025-10-01	36.3500	36.3500	36.3500	36.3500	-7.975%	1	97	-66.547%
2025-09-30	38.8000	39.5000	38.8000	39.5000	+6.901%	2	97	-69.215%
2025-09-26	37.5000	40.3500	36.9500	36.9500	-28.322%	7	98	-67.091%
2025-09-18	51.6500	51.6500	51.5500	51.5500	+3.556%	2	93	-76.411%
2025-09-16	49.6000	49.7800	49.5900	49.7800	-5.809%	4	91	-75.573%
2025-09-15	52.6000	52.8500	52.6000	52.8500	+1.381%	2	90	-76.991%
2025-09-10	52.0800	52.4800	52.0800	52.1300	+7.618%	34	89	-76.674%
2025-08-26	48.7500	49.0400	48.4400	48.4400	-24.075%	32	84	-74.897%
2025-08-19	63.4500	63.8000	63.4500	63.8000	-3.113%	2	84	-80.940%
2025-08-18	65.8500	65.8500	65.8500	65.8500	+8.843%	5	84	-81.534%
2025-08-06	60.5000	60.5000	60.5000	60.5000	+5.769%	1	84	-79.901%
2025-08-01	57.2000	57.2000	57.2000	57.2000	+9.474%	2	84	-78.741%
2025-07-31	52.2500	52.2500	52.2500	52.2500	+7.821%	2	84	-76.727%
2025-07-29	48.4400	48.4600	48.4400	48.4600	-6.933%	3	84	-74.907%
2025-07-25	52.0700	52.0700	52.0700	52.0700	-2.124%	4	87	-76.647%
2025-07-24	53.2000	53.2000	53.2000	53.2000	-10.858%	1	83	-77.143%
2025-07-21	59.6800	59.6800	59.6800	59.6800	+1.497%	1	84	-79.625%
2025-07-16	58.8000	58.8000	58.8000	58.8000	-11.712%	1	85	-79.320%
2025-07-11	66.6000	66.6000	66.6000	66.6000	-14.286%	1	84	-81.742%
2025-07-08	77.7500	77.7500	77.7000	77.7000	-6.890%	2	83	-84.350%
2025-06-25	83.1000	83.5000	83.1000	83.4500	+2.030%	4	82	-85.428%
2025-06-18	81.7900	81.7900	81.7900	81.7900	-1.989%	1	80	-85.133%
2025-06-17	83.4500	83.4500	83.4500	83.4500	-5.332%	3	80	-85.428%
2025-06-16	88.1500	88.1500	88.1500	88.1500	-11.709%	2	79	-86.205%
2025-06-09	99.8400	99.8400	99.8400	99.8400	-20.128%	1	79	-87.821%
2025-06-02	125.0000	125.0000	125.0000	125.0000	+17.063%	1	80	-90.272%
2025-05-28	109.3300	109.3300	106.7800	106.7800	-3.776%	3	80	-88.612%
2025-05-22	110.9700	110.9700	110.9700	110.9700	-6.904%	1	79	-89.042%
2025-05-21	119.4500	119.4500	119.2000	119.2000	+11.925%	4	79	-89.799%
2025-05-19	106.5000	106.5000	106.5000	106.5000	+0.614%	1	79	-88.582%
2025-05-16	105.8500	105.8500	105.8500	105.8500	+14.309%	2	79	-88.512%
2025-05-15	92.6000	92.6000	92.6000	92.6000	-3.892%	1	79	-86.868%
2025-05-14	96.0000	96.3500	96.0000	96.3500	-0.413%	2	78	-87.379%
2025-05-13	102.8500	104.9500	94.0000	96.7500	-5.054%	5	77	-87.432%
2025-05-09	101.9000	101.9000	101.9000	101.9000	-6.256%	2	73	-88.067%
2025-05-07	108.7000	108.7000	108.7000	108.7000	-1.182%	1	72	-88.813%
2025-05-06	105.3500	110.3900	105.3500	110.0000	+1.523%	5	71	-88.945%
2025-05-02	107.3700	108.3500	107.3700	108.3500	+9.334%	6	69	-88.777%
2025-05-01	99.1000	99.1000	99.1000	99.1000	+1.798%	1	68	-87.730%
2025-04-29	90.8000	97.3500	90.8000	97.3500	+7.748%	2	67	-87.509%
2025-04-25	90.3500	90.3500	90.3500	90.3500	-0.055%	2	65	-86.541%
2025-04-24	90.4000	90.4000	90.4000	90.4000	+0.556%	1	64	-86.549%
2025-04-22	90.6700	90.6700	89.9000	89.9000	+5.146%	3	63	-86.474%
2025-04-21	82.1000	85.5000	82.1000	85.5000	-7.667%	3	63	-85.778%
2025-04-17	92.6000	92.6000	92.6000	92.6000	+3.291%	1	61	-86.868%
2025-04-16	89.6500	89.6500	89.6500	89.6500	-4.066%	1	61	-86.436%
2025-04-15	93.4500	93.4500	93.4500	93.4500	+5.118%	2	60	-86.988%
2025-04-14	88.9000	88.9000	88.9000	88.9000	+2.067%	1	58	-86.322%
2025-04-11	87.1000	87.1000	87.1000	87.1000	-4.338%	2	57	-86.039%
2025-04-10	99.7800	99.7800	91.0500	91.0500	+29.424%	8	56	-86.645%
2025-04-09	70.3500	70.3500	70.3500	70.3500	-5.570%	1	56	-82.715%
2025-04-08	74.5000	74.5000	74.5000	74.5000	-3.247%	1	55	-83.678%
2025-04-04	83.5000	83.5000	77.0000	77.0000	+0.522%	4	55	-84.208%
2025-04-03	76.6000	76.6000	76.6000	76.6000	-1.606%	1	53	-84.125%
2025-04-02	77.8500	77.8500	77.8500	77.8500	+0.751%	1	51	-84.380%
2025-04-01	77.2700	77.2700	77.2700	77.2700	+12.393%	1	51	-84.263%
2025-03-28	68.7500	68.7500	68.7500	68.7500	+0.659%	2	50	-82.313%
2025-03-27	68.3000	68.3000	68.3000	68.3000	-2.637%	1	49	-82.196%
2025-03-26	70.1500	70.1500	70.1500	70.1500	+4.003%	1	48	-82.666%
2025-03-25	65.7400	67.4500	65.7400	67.4500	+1.888%	5	47	-81.972%
2025-03-24	66.2000	66.2000	66.2000	66.2000	+7.642%	1	46	-81.631%
2025-03-21	54.4800	61.5000	54.4800	61.5000	+6.401%	6	45	-80.228%
2025-03-20	58.0500	58.0500	57.8000	57.8000	-1.868%	3	42	-78.962%
2025-03-19	61.0500	61.0500	58.9000	58.9000	-4.228%	3	41	-79.355%
2025-03-18	61.5000	61.5000	61.5000	61.5000	-6.663%	1	39	-80.228%
2025-03-17	59.0300	65.8900	59.0300	65.8900	+16.599%	3	39	-81.545%
2025-03-14	56.1500	56.5100	56.0000	56.5100	-4.479%	6	36	-78.482%
2025-03-13	68.6500	68.6500	59.1600	59.1600	-19.837%	10	36	-79.446%
2025-03-12	75.5600	75.5600	71.3500	73.8000	-2.407%	3	36	-83.523%
2025-03-11	70.3000	75.6200	70.3000	75.6200	+6.014%	10	35	-83.920%
2025-03-10	75.0500	75.0500	71.3300	71.3300	-18.312%	8	28	-82.952%
2025-03-07	87.3200	87.3200	87.3200	87.3200	-30.616%	2	28	-86.074%
2025-03-05	125.8500	125.8500	125.8500	125.8500	-6.117%	1	27	-90.338%
2025-02-26	134.0500	134.0500	134.0500	134.0500	-0.512%	1	27	-90.929%
2025-02-25	134.7400	134.7400	134.7400	134.7400	-3.936%	1	26	-90.975%
2025-02-18	140.2600	140.2600	140.2600	140.2600	-5.593%	1	26	-91.330%
2025-02-13	146.2000	148.5700	146.2000	148.5700	+18.449%	3	22	-91.815%
2025-02-05	114.7800	125.4300	114.7800	125.4300	+33.935%	6	22	-90.305%
2025-01-31	95.0000	95.1500	93.6500	93.6500	+3.767%	38	17	-87.015%
2025-01-30	90.2500	90.2500	90.2500	90.2500	+12.042%	1	15	-86.526%
2025-01-28	80.5500	80.5500	80.5500	80.5500	+8.602%	1	15	-84.904%
2025-01-24	71.2000	74.1700	71.2000	74.1700	+3.532%	8	14	-83.605%
2025-01-23	71.6000	73.1200	71.6000	71.6400	-10.995%	8	11	-83.026%
2025-01-22	80.4900	80.4900	80.4900	80.4900	+2.666%	1	3	-84.893%
2025-01-21	78.4000	78.4000	78.4000	78.4000	+1.686%	1	3	-84.490%
2025-01-17	77.1000	77.1000	77.1000	77.1000	-6.545%	2	2	-84.228%
2024-12-27	82.5000	82.5000	82.5000	82.5000	-31.129%	2	2	-85.261%
2024-12-16	119.7900	119.7900	119.7900	119.7900	+5.162%	2	3	-89.849%
2024-12-13	113.9100	113.9100	113.9100	113.9100	+8.023%	4	3	-89.325%
2024-12-03	105.4500	105.4500	105.4500	105.4500	+5.672%	1	3	-88.468%
2024-11-29	99.6000	100.2000	99.4700	99.7900	+1.619%	60	4	-87.814%
2024-11-27	98.2000	98.2000	98.2000	98.2000	+46.830%	1	31	-87.617%
2024-09-27	66.9700	67.3200	66.7600	66.8800	-19.324%	60	31	-81.818%
2024-09-23	82.9000	82.9000	82.9000	82.9000	0.000%	1	1	-85.332%