Dark

COST20270115C1180
COST Jan 15 2027 1180.00 Call (COST270115C01180000)
option OPRA

EOD

Sep 9, 2026

3.05-28.235%(-1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.0500	3.0500	3.0500	3.0500	-28.235%	3	391	0.000%
2026-09-03	4.2500	4.2500	4.2500	4.2500	-19.811%	2	388	-28.235%
2026-09-01	5.3000	5.3000	5.3000	5.3000	-1.852%	1	388	-42.453%
2026-08-31	5.4000	5.4000	5.4000	5.4000	-5.923%	1	388	-43.519%
2026-08-28	5.7400	5.7400	5.7400	5.7400	-3.529%	1	388	-46.864%
2026-08-27	5.9500	5.9500	5.9500	5.9500	-20.667%	4	387	-48.739%
2026-08-26	7.5000	7.5000	7.5000	7.5000	-11.765%	1	391	-59.333%
2026-08-25	8.5000	8.5000	8.5000	8.5000	+31.579%	1	390	-64.118%
2026-08-20	6.6200	6.6200	6.4600	6.4600	-30.162%	3	390	-52.786%
2026-08-10	9.2500	9.2500	9.2500	9.2500	-7.035%	1	388	-67.027%
2026-08-06	9.7500	10.1000	9.7500	9.9500	-11.556%	10	388	-69.347%
2026-08-03	11.1500	11.3000	11.1000	11.2500	+7.656%	10	381	-72.889%
2026-07-31	10.4500	10.4500	10.4500	10.4500	-26.923%	5	376	-70.813%
2026-07-29	14.3000	14.3000	14.3000	14.3000	+6.320%	1	371	-78.671%
2026-07-28	15.6400	15.6400	13.4500	13.4500	+25.701%	7	371	-77.323%
2026-07-27	10.5500	10.7000	10.5500	10.7000	+10.881%	2	370	-71.495%
2026-07-24	9.6500	9.6500	9.6500	9.6500	+4.891%	1	371	-68.394%
2026-07-21	9.3000	9.3000	9.2000	9.2000	-14.815%	2	371	-66.848%
2026-07-20	11.7000	11.7000	10.8000	10.8000	-8.085%	9	372	-71.759%
2026-07-17	12.9200	12.9200	11.4500	11.7500	+35.057%	8	369	-74.043%
2026-07-15	8.7000	8.7000	8.7000	8.7000	-2.247%	2	363	-64.943%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-3.784%	2	363	-65.730%
2026-07-13	9.2500	9.2500	9.2500	9.2500	+7.935%	2	362	-67.027%
2026-07-10	9.0000	9.0000	8.4500	8.5700	-2.614%	7	362	-64.411%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-34.572%	1	362	-65.341%
2026-07-08	13.7000	13.7000	13.4500	13.4500	+4.669%	2	361	-77.323%
2026-07-07	13.3500	13.3500	12.8500	12.8500	+19.535%	4	361	-76.265%
2026-07-01	10.7500	10.7500	10.7500	10.7500	-4.529%	2	361	-71.628%
2026-06-30	11.8500	11.8500	11.2600	11.2600	-27.588%	3	361	-72.913%
2026-06-29	15.5500	15.5500	15.5500	15.5500	+6.143%	2	360	-80.386%
2026-06-26	15.3500	15.5000	14.2800	14.6500	-8.723%	7	360	-79.181%
2026-06-24	16.5500	16.6000	15.5500	16.0500	+8.814%	21	364	-80.997%
2026-06-18	14.7000	14.7500	14.7000	14.7500	-29.087%	2	373	-79.322%
2026-06-16	21.8500	22.9500	20.8000	20.8000	+0.971%	3	373	-85.337%
2026-06-15	19.8700	21.0000	19.8700	20.6000	-2.370%	5	370	-85.194%
2026-06-12	20.4000	21.1000	20.2000	21.1000	-2.315%	4	371	-85.545%
2026-06-11	22.2500	22.2500	21.6000	21.6000	+8.000%	7	371	-85.880%
2026-06-09	19.7000	20.0000	19.7000	20.0000	-2.439%	3	374	-84.750%
2026-06-08	20.8500	20.8500	20.5000	20.5000	-7.449%	3	374	-85.122%
2026-06-05	23.7800	23.7800	22.1500	22.1500	+0.454%	5	375	-86.230%
2026-06-04	23.0400	23.0400	22.0500	22.0500	+20.492%	7	376	-86.168%
2026-06-03	19.3000	19.4000	18.2000	18.3000	+25.342%	18	379	-83.333%
2026-06-01	17.7500	17.7500	14.6000	14.6000	-21.081%	5	379	-79.110%
2026-05-29	19.0000	19.0000	17.0500	18.5000	-33.333%	11	377	-83.514%
2026-05-28	30.3500	30.4500	26.8500	27.7500	-9.756%	126	376	-89.009%
2026-05-27	31.1500	31.1500	30.4500	30.7500	0.000%	24	372	-90.081%
2026-05-26	32.5000	32.5000	29.5000	30.7500	-16.779%	6	355	-90.081%
2026-05-22	37.1000	37.2000	36.5500	36.9500	-33.603%	21	350	-91.746%
2026-05-20	55.6000	55.6500	55.6000	55.6500	-7.002%	4	350	-94.519%
2026-05-19	58.4000	60.1100	58.4000	59.8400	+16.761%	8	339	-94.903%
2026-05-18	46.0000	51.3500	46.0000	51.2500	+29.093%	8	339	-94.049%
2026-05-15	42.7000	42.7000	39.7000	39.7000	+8.174%	11	339	-92.317%
2026-05-14	36.7000	36.7000	36.7000	36.7000	-3.421%	2	329	-91.689%
2026-05-13	38.0000	38.0000	38.0000	38.0000	+8.727%	1	318	-91.974%
2026-05-12	35.1000	35.4500	34.9500	34.9500	+16.500%	23	318	-91.273%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-1.153%	1	318	-89.833%
2026-05-06	30.3500	30.3500	30.3500	30.3500	-5.363%	30	317	-89.951%
2026-05-05	32.0700	32.0700	32.0700	32.0700	+0.691%	3	317	-90.490%
2026-05-04	31.8500	31.8500	31.8500	31.8500	-11.034%	1	317	-90.424%
2026-05-01	35.8000	35.8000	35.8000	35.8000	+12.756%	1	317	-91.480%
2026-04-30	31.7500	31.7500	31.7500	31.7500	+17.506%	1	317	-90.394%
2026-04-29	27.0300	27.0300	27.0200	27.0200	-5.193%	2	317	-88.712%
2026-04-28	28.2900	28.6000	28.1200	28.5000	-8.507%	18	317	-89.298%
2026-04-24	30.6500	31.1500	30.6500	31.1500	-3.977%	14	309	-90.209%
2026-04-23	32.3200	32.4400	32.3200	32.4400	+9.743%	2	310	-90.598%
2026-04-20	29.5600	29.5600	29.5600	29.5600	+14.796%	6	310	-89.682%
2026-04-16	26.6500	26.9500	25.7500	25.7500	-1.718%	5	310	-88.155%
2026-04-15	24.2000	26.2000	23.8000	26.2000	+9.212%	10	310	-88.359%
2026-04-14	23.6000	23.9900	23.6000	23.9900	-18.816%	2	309	-87.286%
2026-04-13	29.5500	29.5500	29.5500	29.5500	-4.984%	1	308	-89.679%
2026-04-10	31.1000	31.1000	31.1000	31.1000	-17.067%	1	307	-90.193%
2026-04-07	37.5000	37.5000	37.5000	37.5000	+6.838%	2	306	-91.867%
2026-03-31	35.5000	35.5000	35.1000	35.1000	-0.595%	10	308	-91.311%
2026-03-30	35.3100	35.3100	35.3100	35.3100	+8.413%	2	309	-91.362%
2026-03-27	32.5700	32.5700	32.5700	32.5700	+4.391%	5	309	-90.636%
2026-03-26	30.8000	31.4000	30.7500	31.2000	+2.295%	44	309	-90.224%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+7.394%	1	292	-90.000%
2026-03-23	28.5000	28.8000	28.4000	28.4000	-7.642%	20	292	-89.261%
2026-03-20	30.2000	30.7500	30.2000	30.7500	+0.820%	6	292	-90.081%
2026-03-19	30.3000	30.5000	29.1000	30.5000	-4.538%	7	292	-90.000%
2026-03-18	32.2500	32.6200	31.9500	31.9500	-14.458%	16	288	-90.454%
2026-03-17	37.7000	37.7000	37.3500	37.3500	-7.090%	10	289	-91.834%
2026-03-13	40.2000	40.2000	40.2000	40.2000	+17.889%	1	284	-92.413%
2026-03-12	34.0000	34.1500	34.0000	34.1000	-4.348%	8	285	-91.056%
2026-03-11	34.9500	35.6500	34.9000	35.6500	-9.056%	6	288	-91.445%
2026-03-09	39.2000	39.2000	39.2000	39.2000	-0.734%	1	286	-92.219%
2026-03-06	37.9900	39.5000	37.9900	39.4900	+14.464%	4	287	-92.277%
2026-03-05	34.5000	34.5000	34.5000	34.5000	-19.861%	1	285	-91.159%
2026-03-03	43.2600	43.2600	43.0500	43.0500	+5.257%	31	285	-92.915%
2026-03-02	41.0000	41.4000	40.9000	40.9000	+16.358%	12	285	-92.543%
2026-02-26	35.1000	35.1500	35.1000	35.1500	-2.089%	2	287	-91.323%
2026-02-23	35.5000	36.2500	35.5000	35.9000	+0.956%	15	286	-91.504%
2026-02-20	36.0000	36.0000	35.5000	35.5600	-5.426%	10	289	-91.423%
2026-02-19	38.9800	39.0200	37.0500	37.6000	-20.675%	18	292	-91.888%
2026-02-13	45.5000	47.4000	45.3000	47.4000	+10.877%	21	306	-93.565%
2026-02-12	41.6000	42.9000	41.3700	42.7500	+19.580%	46	306	-92.865%
2026-02-11	34.3900	35.7500	34.3900	35.7500	-1.107%	6	297	-91.469%
2026-02-10	36.1500	36.1500	36.1500	36.1500	-14.438%	1	299	-91.563%
2026-02-06	40.0000	42.2500	40.0000	42.2500	+2.923%	64	300	-92.781%
2026-02-05	41.0500	41.0500	41.0500	41.0500	+12.466%	2	298	-92.570%
2026-02-04	39.9900	40.3000	36.5000	36.5000	+1.276%	26	298	-91.644%
2026-02-03	37.7000	37.7000	35.9500	36.0400	+13.155%	3	297	-91.537%
2026-02-02	28.8000	32.3500	28.3000	31.8500	+3.577%	45	296	-90.424%
2026-01-28	30.8000	30.8000	30.6000	30.7500	-2.505%	8	290	-90.081%
2026-01-27	31.5000	31.6000	31.5000	31.5400	-12.632%	8	288	-90.330%
2026-01-23	35.2000	36.1000	35.2000	36.1000	+7.440%	5	285	-91.551%
2026-01-22	33.6000	33.6000	33.6000	33.6000	-12.840%	1	288	-90.923%
2026-01-21	37.5500	38.5500	37.5500	38.5500	+22.967%	2	287	-92.088%
2026-01-15	31.4700	31.4700	30.7500	31.3500	+7.179%	122	285	-90.271%
2026-01-14	29.2500	29.2500	29.0000	29.2500	+12.284%	8	220	-89.573%
2026-01-13	26.1000	26.1000	26.0500	26.0500	-4.298%	60	225	-88.292%
2026-01-12	25.9600	27.2200	25.9600	27.2200	+16.077%	24	196	-88.795%
2026-01-09	24.5800	24.5800	22.6500	23.4500	-5.138%	7	175	-86.994%
2026-01-08	20.8000	24.9000	20.8000	24.7200	+45.841%	7	179	-87.662%
2026-01-06	15.6500	17.5000	15.6500	16.9500	+27.444%	61	177	-82.006%
2026-01-05	13.3000	13.3000	13.3000	13.3000	+4.314%	1	203	-77.068%
2026-01-02	12.7500	12.7500	12.7500	12.7500	-14.141%	1	204	-76.078%
2025-12-29	14.9000	15.5500	14.5800	14.8500	+8.394%	60	203	-79.461%
2025-12-24	13.7000	13.7000	13.7000	13.7000	+6.615%	4	144	-77.737%
2025-12-23	13.2500	13.2500	12.8500	12.8500	-1.002%	2	144	-76.265%
2025-12-22	12.9800	12.9800	12.9800	12.9800	-3.852%	4	144	-76.502%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-15.888%	1	140	-77.407%
2025-12-17	15.9000	16.0500	15.9000	16.0500	+14.643%	2	140	-80.997%
2025-12-16	14.1000	14.1000	14.0000	14.0000	-6.355%	19	141	-78.214%
2025-12-15	18.8800	18.8800	14.9500	14.9500	-25.990%	4	123	-79.599%
2025-12-12	20.3500	20.3500	20.2000	20.2000	-25.185%	2	122	-84.901%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+10.339%	1	121	-88.704%
2025-11-25	24.6000	24.6000	24.4000	24.4700	-12.073%	4	121	-87.536%
2025-11-20	27.8300	27.8300	27.8300	27.8300	+15.717%	1	119	-89.041%
2025-11-19	24.0500	24.0500	24.0500	24.0500	-21.225%	2	119	-87.318%
2025-11-18	30.8000	30.8000	30.5000	30.5300	-1.833%	4	119	-90.010%
2025-11-11	31.1000	31.1000	31.1000	31.1000	-4.308%	1	119	-90.193%
2025-11-06	30.0000	33.2200	30.0000	32.5000	-10.221%	6	120	-90.615%
2025-11-05	36.1500	36.2000	36.1500	36.2000	+15.103%	2	116	-91.575%
2025-11-03	31.4500	31.4500	31.4500	31.4500	+1.190%	1	117	-90.302%
2025-10-31	31.0500	31.1800	30.7500	31.0800	+6.075%	8	117	-90.187%
2025-10-30	29.7500	29.8100	29.0000	29.3000	-0.102%	145	113	-89.590%
2025-10-29	32.1000	32.1000	29.3300	29.3300	-10.851%	11	72	-89.601%
2025-10-24	33.5000	33.5000	32.9000	32.9000	-11.678%	8	66	-90.729%
2025-10-22	37.1000	37.3100	37.1000	37.2500	+12.879%	8	66	-91.812%
2025-10-16	35.3500	35.3500	33.0000	33.0000	-7.147%	8	63	-90.758%
2025-10-14	35.5400	35.5400	35.5400	35.5400	+4.223%	1	62	-91.418%
2025-10-09	34.1000	34.1000	34.1000	34.1000	+24.908%	1	62	-91.056%
2025-10-03	26.8500	27.3000	26.8500	27.3000	-2.500%	2	62	-88.828%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-0.885%	10	62	-89.107%
2025-10-01	28.2500	28.2500	28.2500	28.2500	+5.805%	1	57	-89.204%
2025-09-29	27.1500	27.1500	26.5500	26.7000	-7.867%	4	58	-88.577%
2025-09-26	33.5500	33.5500	28.9800	28.9800	-23.130%	6	59	-89.476%
2025-09-25	37.7000	37.8500	37.7000	37.7000	+0.802%	4	56	-91.910%
2025-09-22	37.4000	37.4000	37.4000	37.4000	-10.633%	3	54	-91.845%
2025-09-19	41.1500	41.8500	41.1500	41.8500	-0.238%	3	53	-92.712%
2025-09-15	41.9000	41.9500	41.9000	41.9500	+2.192%	2	52	-92.729%
2025-09-11	40.1500	41.0500	40.1500	41.0500	-3.977%	5	51	-92.570%
2025-09-05	42.3500	42.7500	42.3500	42.7500	+11.328%	5	51	-92.865%
2025-08-26	38.3000	38.4000	38.3000	38.4000	-23.077%	2	51	-92.057%
2025-08-21	48.9700	49.9300	48.9700	49.9200	-9.565%	32	51	-93.890%
2025-08-14	55.2000	55.2000	55.2000	55.2000	+4.072%	7	66	-94.475%
2025-08-13	53.0400	53.0400	53.0400	53.0400	-6.306%	1	59	-94.250%
2025-08-12	56.6100	56.6100	56.6100	56.6100	+25.438%	1	59	-94.612%
2025-08-01	43.8500	45.1300	43.8500	45.1300	+1.530%	4	59	-93.242%
2025-07-31	44.4500	44.4500	44.4500	44.4500	+1.950%	2	63	-93.138%
2025-07-29	43.9500	43.9500	43.6000	43.6000	+10.101%	2	61	-93.005%
2025-07-24	39.6000	39.6000	39.6000	39.6000	-10.000%	1	59	-92.298%
2025-07-23	44.0000	44.0000	44.0000	44.0000	-1.456%	2	60	-93.068%
2025-07-22	44.6400	44.6500	44.5500	44.6500	-11.497%	34	60	-93.169%
2025-07-16	50.4500	50.4500	50.4500	50.4500	-8.688%	1	33	-93.954%
2025-07-11	55.3000	55.3000	55.2500	55.2500	-5.636%	2	33	-94.480%
2025-07-10	59.3500	59.3500	58.3000	58.5500	+0.515%	12	31	-94.791%
2025-07-09	58.5000	58.5000	58.2500	58.2500	-20.748%	2	30	-94.764%
2025-06-23	73.5000	73.5000	73.5000	73.5000	+6.491%	1	30	-95.850%
2025-06-20	70.6500	70.6500	69.0200	69.0200	-26.095%	4	29	-95.581%
2025-06-05	93.2000	93.3900	93.2000	93.3900	-13.568%	5	28	-96.734%
2025-06-03	108.0500	108.0500	108.0500	108.0500	+18.217%	1	25	-97.177%
2025-05-23	91.4000	91.4000	91.4000	91.4000	-7.565%	2	25	-96.663%
2025-05-19	98.8800	98.8800	98.8800	98.8800	+11.001%	1	25	-96.915%
2025-05-08	89.0800	89.0800	89.0800	89.0800	+2.923%	3	24	-96.576%
2025-05-01	86.5500	86.5500	86.5500	86.5500	+3.777%	3	24	-96.476%
2025-04-30	83.4000	83.4000	83.4000	83.4000	+53.028%	1	24	-96.343%
2025-04-07	54.5000	54.5000	54.5000	54.5000	-10.962%	3	23	-94.404%
2025-04-04	61.2100	61.2100	61.2100	61.2100	-18.387%	2	26	-95.017%
2025-04-03	75.1000	75.2300	75.0000	75.0000	+32.884%	5	26	-95.933%
2025-03-27	57.2600	57.2600	56.4400	56.4400	-0.982%	3	26	-94.596%
2025-03-26	58.7500	59.5000	57.0000	57.0000	+0.494%	9	26	-94.649%
2025-03-25	56.7200	56.7200	56.7200	56.7200	+10.243%	3	28	-94.623%
2025-03-21	51.4500	51.4500	51.4500	51.4500	+1.140%	2	28	-94.072%
2025-03-19	50.8700	50.8700	50.8700	50.8700	-4.272%	1	29	-94.004%
2025-03-14	53.1400	53.1400	53.1400	53.1400	+6.621%	2	28	-94.260%
2025-03-13	49.8400	49.8400	49.8400	49.8400	-21.064%	1	29	-93.880%
2025-03-11	61.5500	63.1400	61.5500	63.1400	-9.555%	2	29	-95.169%
2025-03-07	72.4100	72.4100	69.8100	69.8100	-39.211%	4	30	-95.631%
2025-02-28	114.8400	114.8400	114.8400	114.8400	+9.060%	2	30	-97.344%
2025-02-24	105.3000	105.3000	105.3000	105.3000	-1.451%	1	29	-97.104%
2025-02-21	103.0000	106.8500	103.0000	106.8500	-14.691%	8	28	-97.146%
2025-02-12	125.2500	125.2500	125.2500	125.2500	+6.759%	1	25	-97.565%
2025-02-10	117.5500	117.5900	117.1500	117.3200	-1.947%	36	26	-97.400%
2025-02-06	120.8600	120.8600	119.6500	119.6500	+19.650%	2	41	-97.451%
2025-02-04	100.0000	100.0000	100.0000	100.0000	+64.555%	1	40	-96.950%
2025-01-24	60.7700	60.7700	60.7700	60.7700	-15.280%	2	41	-94.981%
2024-12-27	73.9500	73.9500	71.7300	71.7300	-23.488%	72	40	-95.748%
2024-12-19	93.7500	93.7500	93.7500	93.7500	+1.582%	1	6	-96.747%
2024-12-18	92.2900	92.2900	92.2900	92.2900	-7.802%	1	5	-96.695%
2024-12-12	100.1000	100.1000	100.1000	100.1000	+6.546%	1	6	-96.953%
2024-12-09	93.9500	93.9500	93.9500	93.9500	-5.397%	1	5	-96.754%
2024-12-05	98.9500	99.5000	98.9500	99.3100	+20.507%	3	5	-96.929%
2024-11-29	82.4100	82.4100	82.4100	82.4100	-2.658%	2	3	-96.299%
2024-11-26	84.6600	84.6600	84.6600	84.6600	+24.904%	1	2	-96.397%
2024-11-19	67.7800	67.7800	67.7800	67.7800	0.000%	1	1	-95.500%