Dark

COST20270115C1160
COST Jan 15 2027 1160.00 Call (COST270115C01160000)
option OPRA

EOD

Jul 22, 2026

10.00-6.103%(-0.65)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	10.5000	10.5000	10.0000	10.0000	-6.103%	12	233	0.000%
2026-07-21	11.2700	11.2700	10.6000	10.6500	-16.009%	24	233	-6.103%
2026-07-20	12.6800	12.6800	12.6800	12.6800	-1.705%	4	245	-21.136%
2026-07-16	12.0000	12.9000	12.0000	12.9000	+29.129%	6	249	-22.481%
2026-07-15	11.0500	11.0500	9.9900	9.9900	-14.028%	7	251	+0.100%
2026-07-13	10.6000	11.6200	10.1000	11.6200	+22.316%	8	248	-13.941%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-8.742%	5	246	+5.263%
2026-07-09	11.7300	11.7300	10.4100	10.4100	-35.938%	14	246	-3.939%
2026-07-08	17.4900	17.4900	16.0000	16.2500	+7.261%	6	248	-38.462%
2026-07-07	15.1500	15.1500	15.1500	15.1500	+5.575%	1	250	-33.993%
2026-07-02	12.4400	15.1500	12.4400	14.3500	+17.623%	5	248	-30.314%
2026-07-01	13.6000	13.6000	12.2000	12.2000	-17.007%	9	248	-18.033%
2026-06-29	17.9700	19.0000	14.6200	14.7000	-11.712%	21	241	-31.973%
2026-06-26	16.9500	18.1000	16.6500	16.6500	+5.380%	5	244	-39.940%
2026-06-25	17.0200	17.0200	15.3000	15.8000	-17.708%	12	243	-36.709%
2026-06-24	18.9500	19.4000	18.8000	19.2000	+18.519%	18	243	-47.917%
2026-06-23	16.2000	16.2000	16.2000	16.2000	+1.504%	1	232	-38.272%
2026-06-22	16.3000	16.3000	15.9600	15.9600	-7.852%	2	231	-37.343%
2026-06-18	19.3000	19.3000	16.3500	17.3200	-14.469%	42	227	-42.263%
2026-06-17	22.6000	22.6000	20.2500	20.2500	-19.323%	5	227	-50.617%
2026-06-16	25.1000	25.1000	25.1000	25.1000	+4.802%	2	227	-60.159%
2026-06-15	24.1000	24.1000	23.4000	23.9500	-2.045%	4	227	-58.246%
2026-06-12	24.8700	24.8700	24.4500	24.4500	-2.200%	2	227	-59.100%
2026-06-11	25.9500	25.9500	24.6900	25.0000	+8.460%	4	225	-60.000%
2026-06-09	22.1000	23.0500	22.1000	23.0500	-2.947%	7	223	-56.616%
2026-06-08	24.1300	24.5000	23.7500	23.7500	-7.371%	9	221	-57.895%
2026-06-05	27.9500	27.9500	25.6400	25.6400	+13.956%	7	227	-60.998%
2026-06-04	24.1000	24.1000	22.5000	22.5000	+4.215%	5	228	-55.556%
2026-06-03	21.3100	21.5900	21.3100	21.5900	+6.565%	4	226	-53.682%
2026-06-02	19.6000	20.2600	19.6000	20.2600	+9.514%	9	226	-50.642%
2026-06-01	20.0500	21.0000	18.5000	18.5000	-16.854%	15	223	-45.946%
2026-05-29	24.7800	24.7800	17.6500	22.2500	-30.294%	14	227	-55.056%
2026-05-28	35.1000	35.1000	31.6500	31.9200	-6.939%	12	226	-68.672%
2026-05-27	35.1700	35.4500	34.3000	34.3000	-0.146%	20	222	-70.845%
2026-05-26	33.9000	34.3500	33.3000	34.3500	-17.507%	5	222	-70.888%
2026-05-22	44.8000	44.8000	41.6400	41.6400	-32.271%	22	204	-75.985%
2026-05-20	64.1200	64.2800	61.4800	61.4800	-10.248%	14	204	-83.735%
2026-05-19	68.5000	68.5000	68.5000	68.5000	+12.739%	1	207	-85.401%
2026-05-18	55.3000	60.7600	55.3000	60.7600	+29.002%	3	207	-83.542%
2026-05-15	50.0500	50.0500	46.6000	47.1000	+16.873%	9	207	-78.769%
2026-05-13	40.8000	40.8000	40.3000	40.3000	+0.750%	12	203	-75.186%
2026-05-12	40.0000	40.0000	40.0000	40.0000	+24.031%	1	204	-75.000%
2026-05-11	32.1500	32.3000	32.1500	32.2500	-7.857%	8	204	-68.992%
2026-05-08	35.4900	35.4900	35.0000	35.0000	-4.891%	126	204	-71.429%
2026-05-05	36.8000	36.8000	36.8000	36.8000	+15.000%	4	220	-72.826%
2026-04-30	32.0000	32.0000	32.0000	32.0000	+5.750%	1	220	-68.750%
2026-04-28	30.1900	30.5000	29.9700	30.2600	-16.524%	16	220	-66.953%
2026-04-27	36.2500	36.2500	36.2500	36.2500	+2.983%	2	222	-72.414%
2026-04-24	35.2500	35.5500	35.1500	35.2000	-3.667%	14	221	-71.591%
2026-04-23	36.5400	36.5400	36.5400	36.5400	+3.279%	30	222	-72.633%
2026-04-22	35.3800	35.3800	35.3800	35.3800	+7.212%	10	222	-71.735%
2026-04-21	31.0000	33.0000	31.0000	33.0000	-2.511%	3	217	-69.697%
2026-04-20	34.1000	34.1000	33.8000	33.8500	+22.645%	10	218	-70.458%
2026-04-17	27.6000	27.6000	27.6000	27.6000	-10.968%	1	222	-63.768%
2026-04-16	31.0000	31.0000	31.0000	31.0000	+13.346%	1	223	-67.742%
2026-04-15	27.3500	27.3500	27.3500	27.3500	-1.901%	2	223	-63.437%
2026-04-14	27.8800	27.8800	27.8800	27.8800	-18.240%	1	221	-64.132%
2026-04-13	34.1000	34.1000	34.1000	34.1000	-3.399%	1	220	-70.674%
2026-04-10	35.3000	35.3000	35.3000	35.3000	-24.363%	3	220	-71.671%
2026-04-09	46.4300	46.6700	46.4300	46.6700	+4.454%	10	220	-78.573%
2026-04-08	44.0200	44.7000	44.0200	44.6800	+2.831%	14	224	-77.619%
2026-04-07	43.9900	43.9900	43.4500	43.4500	+0.393%	6	223	-76.985%
2026-04-02	43.2800	43.2800	43.2800	43.2800	+16.752%	2	225	-76.895%
2026-03-31	38.6500	38.6500	37.0700	37.0700	-8.015%	11	225	-73.024%
2026-03-30	40.3000	40.3000	40.3000	40.3000	+16.643%	2	223	-75.186%
2026-03-25	34.5000	34.7500	33.7500	34.5500	+2.370%	31	223	-71.056%
2026-03-24	33.7400	34.4000	33.4600	33.7500	-0.735%	82	226	-70.370%
2026-03-23	34.0000	34.0000	34.0000	34.0000	-1.592%	1	225	-70.588%
2026-03-20	34.2500	35.2500	34.2500	34.5500	+0.058%	8	226	-71.056%
2026-03-19	33.9500	34.5400	33.2000	34.5300	-4.243%	7	218	-71.040%
2026-03-18	36.5000	36.5000	36.0600	36.0600	-7.562%	4	219	-72.268%
2026-03-17	39.0600	39.0600	39.0100	39.0100	+2.658%	2	217	-74.366%
2026-03-12	38.0000	38.0000	38.0000	38.0000	-4.762%	1	217	-73.684%
2026-03-11	39.5000	39.9000	39.4000	39.9000	-8.402%	4	217	-74.937%
2026-03-10	44.7500	44.7500	43.5600	43.5600	-3.200%	7	215	-77.043%
2026-03-09	44.0000	45.0000	44.0000	45.0000	+2.740%	2	221	-77.778%
2026-03-06	42.0000	43.8000	42.0000	43.8000	+12.452%	2	223	-77.169%
2026-03-05	39.6000	39.6000	38.7000	38.9500	-18.617%	8	221	-74.326%
2026-03-03	47.8600	47.8600	47.8600	47.8600	+2.925%	1	224	-79.106%
2026-03-02	46.5000	46.5000	46.5000	46.5000	+10.714%	1	225	-78.495%
2026-02-24	42.0000	42.0000	42.0000	42.0000	+3.448%	1	225	-76.190%
2026-02-23	39.9500	41.1000	39.9500	40.6000	+2.396%	15	225	-75.369%
2026-02-20	39.5000	39.6500	39.3100	39.6500	-13.898%	11	218	-74.779%
2026-02-19	45.7500	46.0500	45.7500	46.0500	-2.021%	2	216	-78.284%
2026-02-18	47.0000	47.0000	47.0000	47.0000	-10.900%	1	217	-78.723%
2026-02-13	52.9400	53.7600	52.7500	52.7500	+8.898%	3	217	-81.043%
2026-02-12	47.7500	48.4400	47.7500	48.4400	+20.498%	2	217	-79.356%
2026-02-11	38.0500	40.2000	38.0500	40.2000	+5.929%	3	217	-75.124%
2026-02-10	39.5600	39.6000	37.9500	37.9500	-17.572%	9	218	-73.650%
2026-02-06	45.2500	46.0400	45.2500	46.0400	+3.694%	3	219	-78.280%
2026-02-05	44.8500	44.8500	44.4000	44.4000	-0.849%	4	220	-77.477%
2026-02-04	44.3000	45.2000	44.3000	44.7800	+7.386%	7	218	-77.669%
2026-02-03	42.1000	42.1000	41.5000	41.7000	+12.703%	4	215	-76.019%
2026-02-02	32.2000	37.0000	31.6800	37.0000	+12.496%	56	216	-72.973%
2026-01-29	32.8900	32.8900	32.8900	32.8900	-3.690%	3	206	-69.596%
2026-01-28	34.2000	35.0000	33.0000	34.1500	-6.897%	15	206	-70.717%
2026-01-27	36.6800	36.6800	36.6800	36.6800	-7.978%	1	205	-72.737%
2026-01-26	42.0000	42.7500	39.8600	39.8600	-7.238%	4	205	-74.912%
2026-01-21	37.9000	42.9700	37.9000	42.9700	+16.135%	14	205	-76.728%
2026-01-20	37.0000	37.0000	37.0000	37.0000	+7.966%	1	205	-72.973%
2026-01-14	34.1000	34.2700	34.1000	34.2700	+12.730%	3	205	-70.820%
2026-01-13	29.9500	30.6000	29.8000	30.4000	-2.720%	36	206	-67.105%
2026-01-12	31.2200	31.2500	31.2200	31.2500	+13.926%	21	196	-68.000%
2026-01-09	26.5000	29.6000	26.5000	27.4300	+1.593%	27	196	-63.544%
2026-01-08	28.3100	28.3100	27.0000	27.0000	+45.946%	3	199	-62.963%
2026-01-07	18.5000	18.5000	18.5000	18.5000	-2.785%	2	198	-45.946%
2026-01-06	19.0300	19.0300	19.0300	19.0300	+20.443%	1	198	-47.451%
2026-01-05	16.5500	17.0500	15.8000	15.8000	+9.191%	5	199	-36.709%
2026-01-02	14.4700	14.4700	14.4700	14.4700	-11.498%	1	199	-30.891%
2025-12-29	16.3500	16.3500	16.3500	16.3500	-7.835%	1	199	-38.838%
2025-12-16	17.7400	17.7400	17.7400	17.7400	+1.371%	1	199	-43.630%
2025-12-15	17.5000	17.5000	17.5000	17.5000	-18.605%	1	199	-42.857%
2025-12-12	21.5000	21.5000	21.5000	21.5000	-14.000%	1	199	-53.488%
2025-12-11	23.1000	25.0000	23.1000	25.0000	+11.907%	2	198	-60.000%
2025-12-10	22.3400	22.3400	22.3400	22.3400	-13.778%	1	196	-55.237%
2025-12-08	25.9100	25.9100	25.9100	25.9100	-1.295%	1	195	-61.405%
2025-12-05	27.0500	27.0500	26.2500	26.2500	+0.962%	5	194	-61.905%
2025-12-04	25.9900	26.0000	25.9900	26.0000	-16.399%	2	193	-61.538%
2025-11-26	30.4000	31.1000	30.4000	31.1000	+9.894%	2	193	-67.846%
2025-11-25	27.9000	28.3000	27.9000	28.3000	-7.061%	26	193	-64.664%
2025-11-20	30.4500	30.4500	30.4500	30.4500	+10.326%	1	194	-67.159%
2025-11-19	27.7400	27.7600	27.6000	27.6000	-18.919%	150	194	-63.768%
2025-11-17	34.0400	34.0400	34.0400	34.0400	-2.324%	1	86	-70.623%
2025-11-10	34.8500	34.8500	34.8500	34.8500	-1.554%	1	85	-71.306%
2025-11-06	35.2500	35.4000	35.2500	35.4000	-13.973%	4	84	-71.751%
2025-11-05	40.5500	41.1500	40.4500	41.1500	+25.266%	23	86	-75.699%
2025-10-29	32.8000	32.8500	32.8000	32.8500	-4.975%	2	88	-69.559%
2025-10-28	34.5700	34.5700	34.5700	34.5700	-10.902%	1	87	-71.073%
2025-10-24	38.8000	38.8000	38.8000	38.8000	-13.296%	1	87	-74.227%
2025-10-15	43.9500	44.7500	43.9500	44.7500	+23.619%	9	86	-77.654%
2025-10-09	35.8000	36.5000	34.5000	36.2000	+16.026%	12	86	-72.376%
2025-10-07	28.1100	31.2000	28.1100	31.2000	+7.586%	7	89	-67.949%
2025-10-06	29.0000	29.0000	29.0000	29.0000	-11.450%	3	89	-65.517%
2025-10-01	31.9800	32.7500	31.9800	32.7500	+8.086%	10	87	-69.466%
2025-09-29	31.6000	31.6000	30.3000	30.3000	-8.182%	4	87	-66.997%
2025-09-26	33.4500	33.9700	33.0000	33.0000	-24.051%	9	88	-69.697%
2025-09-24	43.3000	43.4500	43.3000	43.4500	+2.597%	2	89	-76.985%
2025-09-22	43.6000	43.6000	42.3500	42.3500	-4.938%	4	89	-76.387%
2025-09-19	44.5500	44.5500	44.5500	44.5500	-3.676%	1	89	-77.553%
2025-09-18	46.3500	46.3500	46.2500	46.2500	-0.602%	2	89	-78.378%
2025-09-15	46.5000	47.3500	46.2500	46.5300	-1.628%	7	88	-78.508%
2025-09-12	47.5500	47.5500	47.3000	47.3000	-0.316%	2	85	-78.858%
2025-09-10	53.5700	53.5700	47.4500	47.4500	+1.389%	2	84	-78.925%
2025-09-08	46.8000	46.8000	46.8000	46.8000	+8.686%	1	83	-78.632%
2025-08-29	43.0600	43.0600	43.0600	43.0600	+0.023%	1	84	-76.777%
2025-08-26	43.5600	43.6500	42.8500	43.0500	-10.722%	34	84	-76.771%
2025-08-22	48.2200	48.2200	48.2200	48.2200	-13.148%	1	95	-79.262%
2025-08-21	54.7200	55.5300	54.7200	55.5200	-2.596%	32	96	-81.988%
2025-08-18	56.6000	57.0000	56.3600	57.0000	+32.805%	3	80	-82.456%
2025-07-30	42.9200	42.9200	42.9200	42.9200	-7.019%	1	78	-76.701%
2025-07-24	46.1600	46.1600	46.1600	46.1600	-8.176%	1	77	-78.336%
2025-07-22	50.2700	50.2700	50.2700	50.2700	-4.972%	2	77	-80.107%
2025-07-17	52.9000	52.9000	52.9000	52.9000	-4.375%	1	77	-81.096%
2025-07-16	56.7700	56.7700	55.2700	55.3200	-9.088%	4	76	-81.923%
2025-07-11	60.9000	60.9000	60.8500	60.8500	-5.717%	2	75	-83.566%
2025-07-10	64.5000	64.5400	64.5000	64.5400	+0.608%	11	75	-84.506%
2025-07-09	66.2700	66.9700	64.1500	64.1500	-9.775%	3	64	-84.412%
2025-07-08	71.1500	71.1500	71.1000	71.1000	-7.614%	2	63	-85.935%
2025-06-17	76.9600	76.9600	76.9600	76.9600	-5.455%	3	64	-87.006%
2025-06-12	81.4000	81.4000	81.4000	81.4000	-15.429%	2	67	-87.715%
2025-05-29	96.4700	96.4700	96.2500	96.2500	-13.093%	2	67	-89.610%
2025-05-19	110.7500	110.7500	110.7500	110.7500	+12.815%	3	66	-90.971%
2025-05-13	98.1700	98.1700	98.1700	98.1700	-4.364%	1	66	-89.814%
2025-05-06	100.2800	102.6500	100.2800	102.6500	+14.718%	26	67	-90.258%
2025-04-29	89.5500	89.5500	89.4800	89.4800	+6.460%	4	42	-88.824%
2025-04-15	83.2300	84.0500	83.2300	84.0500	-4.489%	2	42	-88.102%
2025-04-10	88.0000	88.0000	88.0000	88.0000	+40.800%	1	42	-88.636%
2025-04-08	65.8000	65.8000	62.5000	62.5000	-16.722%	10	42	-84.000%
2025-04-02	75.0500	75.0500	75.0500	75.0500	+12.688%	1	50	-86.676%
2025-03-27	67.5000	67.5000	66.0000	66.6000	+28.200%	7	50	-84.985%
2025-03-20	51.9500	51.9500	51.9500	51.9500	-5.027%	2	50	-80.751%
2025-03-14	54.7000	54.7000	54.7000	54.7000	+0.533%	2	50	-81.718%
2025-03-13	56.8000	59.0000	54.4100	54.4100	-13.083%	5	48	-81.621%
2025-03-11	65.0000	65.0000	62.6000	62.6000	-22.764%	2	48	-84.026%
2025-03-07	81.0500	81.0500	81.0500	81.0500	-31.707%	2	47	-87.662%
2025-03-04	118.6800	118.6800	118.6800	118.6800	-7.245%	9	47	-91.574%
2025-02-18	127.9500	127.9500	127.9500	127.9500	-7.764%	3	38	-92.184%
2025-02-14	138.7200	138.7200	138.7200	138.7200	+0.384%	2	41	-92.791%
2025-02-13	138.1900	138.1900	138.1900	138.1900	+1.610%	2	41	-92.764%
2025-02-12	130.8400	136.0000	130.7900	136.0000	+3.007%	7	41	-92.647%
2025-02-10	132.0300	132.0300	132.0300	132.0300	+10.866%	4	39	-92.426%
2025-02-05	119.0900	119.0900	119.0900	119.0900	+10.524%	4	43	-91.603%
2025-02-04	102.7500	107.7500	102.7500	107.7500	+51.228%	3	39	-90.719%
2025-01-22	74.6600	74.6600	71.2500	71.2500	-7.468%	8	39	-85.965%
2025-01-21	77.0000	77.0000	77.0000	77.0000	+10.000%	1	30	-87.013%
2025-01-17	70.0000	70.0000	70.0000	70.0000	+7.808%	10	30	-85.714%
2025-01-16	64.9300	64.9300	64.9300	64.9300	-1.487%	5	30	-84.599%
2025-01-15	65.9100	65.9100	65.9100	65.9100	+1.400%	1	28	-84.828%
2025-01-06	65.0000	65.0000	65.0000	65.0000	-7.605%	1	27	-84.615%
2025-01-03	70.3500	70.3500	70.3500	70.3500	-30.104%	2	27	-85.785%
2024-12-18	100.6500	100.6500	100.6500	100.6500	-5.047%	1	27	-90.065%
2024-12-13	106.0000	106.0000	106.0000	106.0000	+2.913%	2	27	-90.566%
2024-12-09	103.0000	103.0000	103.0000	103.0000	-3.041%	1	27	-90.291%
2024-12-06	103.6500	106.2300	103.6500	106.2300	+2.936%	10	27	-90.586%
2024-12-05	105.2000	105.9000	103.2000	103.2000	+2.738%	31	30	-90.310%
2024-12-03	98.9000	100.4500	98.6000	100.4500	+41.559%	12	7	-90.045%
2024-11-18	70.9600	70.9600	70.9600	70.9600	-17.632%	1	2	-85.908%
2024-11-11	86.1500	86.1500	86.1500	86.1500	+21.870%	1	2	-88.392%
2024-09-24	70.6900	70.6900	70.6900	70.6900	0.000%	1	1	-85.854%