Dark

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

EOD

Jul 21, 2026

9.20-14.815%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	9.3000	9.3000	9.2000	9.2000	-14.815%	2	371	0.000%
2026-07-20	11.7000	11.7000	10.8000	10.8000	-8.085%	9	372	-14.815%
2026-07-17	12.9200	12.9200	11.4500	11.7500	+35.057%	8	369	-21.702%
2026-07-15	8.7000	8.7000	8.7000	8.7000	-2.247%	2	363	+5.747%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-3.784%	2	363	+3.371%
2026-07-13	9.2500	9.2500	9.2500	9.2500	+7.935%	2	362	-0.541%
2026-07-10	9.0000	9.0000	8.4500	8.5700	-2.614%	7	362	+7.351%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-34.572%	1	362	+4.545%
2026-07-08	13.7000	13.7000	13.4500	13.4500	+4.669%	2	361	-31.599%
2026-07-07	13.3500	13.3500	12.8500	12.8500	+19.535%	4	361	-28.405%
2026-07-01	10.7500	10.7500	10.7500	10.7500	-4.529%	2	361	-14.419%
2026-06-30	11.8500	11.8500	11.2600	11.2600	-27.588%	3	361	-18.295%
2026-06-29	15.5500	15.5500	15.5500	15.5500	+6.143%	2	360	-40.836%
2026-06-26	15.3500	15.5000	14.2800	14.6500	-8.723%	7	360	-37.201%
2026-06-24	16.5500	16.6000	15.5500	16.0500	+8.814%	21	364	-42.679%
2026-06-18	14.7000	14.7500	14.7000	14.7500	-29.087%	2	373	-37.627%
2026-06-16	21.8500	22.9500	20.8000	20.8000	+0.971%	3	373	-55.769%
2026-06-15	19.8700	21.0000	19.8700	20.6000	-2.370%	5	370	-55.340%
2026-06-12	20.4000	21.1000	20.2000	21.1000	-2.315%	4	371	-56.398%
2026-06-11	22.2500	22.2500	21.6000	21.6000	+8.000%	7	371	-57.407%
2026-06-09	19.7000	20.0000	19.7000	20.0000	-2.439%	3	374	-54.000%
2026-06-08	20.8500	20.8500	20.5000	20.5000	-7.449%	3	374	-55.122%
2026-06-05	23.7800	23.7800	22.1500	22.1500	+0.454%	5	375	-58.465%
2026-06-04	23.0400	23.0400	22.0500	22.0500	+20.492%	7	376	-58.277%
2026-06-03	19.3000	19.4000	18.2000	18.3000	+25.342%	18	379	-49.727%
2026-06-01	17.7500	17.7500	14.6000	14.6000	-21.081%	5	379	-36.986%
2026-05-29	19.0000	19.0000	17.0500	18.5000	-33.333%	11	377	-50.270%
2026-05-28	30.3500	30.4500	26.8500	27.7500	-9.756%	126	376	-66.847%
2026-05-27	31.1500	31.1500	30.4500	30.7500	0.000%	24	372	-70.081%
2026-05-26	32.5000	32.5000	29.5000	30.7500	-16.779%	6	355	-70.081%
2026-05-22	37.1000	37.2000	36.5500	36.9500	-33.603%	21	350	-75.101%
2026-05-20	55.6000	55.6500	55.6000	55.6500	-7.002%	4	350	-83.468%
2026-05-19	58.4000	60.1100	58.4000	59.8400	+16.761%	8	339	-84.626%
2026-05-18	46.0000	51.3500	46.0000	51.2500	+29.093%	8	339	-82.049%
2026-05-15	42.7000	42.7000	39.7000	39.7000	+8.174%	11	339	-76.826%
2026-05-14	36.7000	36.7000	36.7000	36.7000	-3.421%	2	329	-74.932%
2026-05-13	38.0000	38.0000	38.0000	38.0000	+8.727%	1	318	-75.789%
2026-05-12	35.1000	35.4500	34.9500	34.9500	+16.500%	23	318	-73.677%
2026-05-07	30.0000	30.0000	30.0000	30.0000	-1.153%	1	318	-69.333%
2026-05-06	30.3500	30.3500	30.3500	30.3500	-5.363%	30	317	-69.687%
2026-05-05	32.0700	32.0700	32.0700	32.0700	+0.691%	3	317	-71.313%
2026-05-04	31.8500	31.8500	31.8500	31.8500	-11.034%	1	317	-71.115%
2026-05-01	35.8000	35.8000	35.8000	35.8000	+12.756%	1	317	-74.302%
2026-04-30	31.7500	31.7500	31.7500	31.7500	+17.506%	1	317	-71.024%
2026-04-29	27.0300	27.0300	27.0200	27.0200	-5.193%	2	317	-65.951%
2026-04-28	28.2900	28.6000	28.1200	28.5000	-8.507%	18	317	-67.719%
2026-04-24	30.6500	31.1500	30.6500	31.1500	-3.977%	14	309	-70.465%
2026-04-23	32.3200	32.4400	32.3200	32.4400	+9.743%	2	310	-71.640%
2026-04-20	29.5600	29.5600	29.5600	29.5600	+14.796%	6	310	-68.877%
2026-04-16	26.6500	26.9500	25.7500	25.7500	-1.718%	5	310	-64.272%
2026-04-15	24.2000	26.2000	23.8000	26.2000	+9.212%	10	310	-64.885%
2026-04-14	23.6000	23.9900	23.6000	23.9900	-18.816%	2	309	-61.651%
2026-04-13	29.5500	29.5500	29.5500	29.5500	-4.984%	1	308	-68.866%
2026-04-10	31.1000	31.1000	31.1000	31.1000	-17.067%	1	307	-70.418%
2026-04-07	37.5000	37.5000	37.5000	37.5000	+6.838%	2	306	-75.467%
2026-03-31	35.5000	35.5000	35.1000	35.1000	-0.595%	10	308	-73.789%
2026-03-30	35.3100	35.3100	35.3100	35.3100	+8.413%	2	309	-73.945%
2026-03-27	32.5700	32.5700	32.5700	32.5700	+4.391%	5	309	-71.753%
2026-03-26	30.8000	31.4000	30.7500	31.2000	+2.295%	44	309	-70.513%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+7.394%	1	292	-69.836%
2026-03-23	28.5000	28.8000	28.4000	28.4000	-7.642%	20	292	-67.606%
2026-03-20	30.2000	30.7500	30.2000	30.7500	+0.820%	6	292	-70.081%
2026-03-19	30.3000	30.5000	29.1000	30.5000	-4.538%	7	292	-69.836%
2026-03-18	32.2500	32.6200	31.9500	31.9500	-14.458%	16	288	-71.205%
2026-03-17	37.7000	37.7000	37.3500	37.3500	-7.090%	10	289	-75.368%
2026-03-13	40.2000	40.2000	40.2000	40.2000	+17.889%	1	284	-77.114%
2026-03-12	34.0000	34.1500	34.0000	34.1000	-4.348%	8	285	-73.021%
2026-03-11	34.9500	35.6500	34.9000	35.6500	-9.056%	6	288	-74.194%
2026-03-09	39.2000	39.2000	39.2000	39.2000	-0.734%	1	286	-76.531%
2026-03-06	37.9900	39.5000	37.9900	39.4900	+14.464%	4	287	-76.703%
2026-03-05	34.5000	34.5000	34.5000	34.5000	-19.861%	1	285	-73.333%
2026-03-03	43.2600	43.2600	43.0500	43.0500	+5.257%	31	285	-78.630%
2026-03-02	41.0000	41.4000	40.9000	40.9000	+16.358%	12	285	-77.506%
2026-02-26	35.1000	35.1500	35.1000	35.1500	-2.089%	2	287	-73.826%
2026-02-23	35.5000	36.2500	35.5000	35.9000	+0.956%	15	286	-74.373%
2026-02-20	36.0000	36.0000	35.5000	35.5600	-5.426%	10	289	-74.128%
2026-02-19	38.9800	39.0200	37.0500	37.6000	-20.675%	18	292	-75.532%
2026-02-13	45.5000	47.4000	45.3000	47.4000	+10.877%	21	306	-80.591%
2026-02-12	41.6000	42.9000	41.3700	42.7500	+19.580%	46	306	-78.480%
2026-02-11	34.3900	35.7500	34.3900	35.7500	-1.107%	6	297	-74.266%
2026-02-10	36.1500	36.1500	36.1500	36.1500	-14.438%	1	299	-74.550%
2026-02-06	40.0000	42.2500	40.0000	42.2500	+2.923%	64	300	-78.225%
2026-02-05	41.0500	41.0500	41.0500	41.0500	+12.466%	2	298	-77.588%
2026-02-04	39.9900	40.3000	36.5000	36.5000	+1.276%	26	298	-74.795%
2026-02-03	37.7000	37.7000	35.9500	36.0400	+13.155%	3	297	-74.473%
2026-02-02	28.8000	32.3500	28.3000	31.8500	+3.577%	45	296	-71.115%
2026-01-28	30.8000	30.8000	30.6000	30.7500	-2.505%	8	290	-70.081%
2026-01-27	31.5000	31.6000	31.5000	31.5400	-12.632%	8	288	-70.831%
2026-01-23	35.2000	36.1000	35.2000	36.1000	+7.440%	5	285	-74.515%
2026-01-22	33.6000	33.6000	33.6000	33.6000	-12.840%	1	288	-72.619%
2026-01-21	37.5500	38.5500	37.5500	38.5500	+22.967%	2	287	-76.135%
2026-01-15	31.4700	31.4700	30.7500	31.3500	+7.179%	122	285	-70.654%
2026-01-14	29.2500	29.2500	29.0000	29.2500	+12.284%	8	220	-68.547%
2026-01-13	26.1000	26.1000	26.0500	26.0500	-4.298%	60	225	-64.683%
2026-01-12	25.9600	27.2200	25.9600	27.2200	+16.077%	24	196	-66.201%
2026-01-09	24.5800	24.5800	22.6500	23.4500	-5.138%	7	175	-60.768%
2026-01-08	20.8000	24.9000	20.8000	24.7200	+45.841%	7	179	-62.783%
2026-01-06	15.6500	17.5000	15.6500	16.9500	+27.444%	61	177	-45.723%
2026-01-05	13.3000	13.3000	13.3000	13.3000	+4.314%	1	203	-30.827%
2026-01-02	12.7500	12.7500	12.7500	12.7500	-14.141%	1	204	-27.843%
2025-12-29	14.9000	15.5500	14.5800	14.8500	+8.394%	60	203	-38.047%
2025-12-24	13.7000	13.7000	13.7000	13.7000	+6.615%	4	144	-32.847%
2025-12-23	13.2500	13.2500	12.8500	12.8500	-1.002%	2	144	-28.405%
2025-12-22	12.9800	12.9800	12.9800	12.9800	-3.852%	4	144	-29.122%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-15.888%	1	140	-31.852%
2025-12-17	15.9000	16.0500	15.9000	16.0500	+14.643%	2	140	-42.679%
2025-12-16	14.1000	14.1000	14.0000	14.0000	-6.355%	19	141	-34.286%
2025-12-15	18.8800	18.8800	14.9500	14.9500	-25.990%	4	123	-38.462%
2025-12-12	20.3500	20.3500	20.2000	20.2000	-25.185%	2	122	-54.455%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+10.339%	1	121	-65.926%
2025-11-25	24.6000	24.6000	24.4000	24.4700	-12.073%	4	121	-62.403%
2025-11-20	27.8300	27.8300	27.8300	27.8300	+15.717%	1	119	-66.942%
2025-11-19	24.0500	24.0500	24.0500	24.0500	-21.225%	2	119	-61.746%
2025-11-18	30.8000	30.8000	30.5000	30.5300	-1.833%	4	119	-69.866%
2025-11-11	31.1000	31.1000	31.1000	31.1000	-4.308%	1	119	-70.418%
2025-11-06	30.0000	33.2200	30.0000	32.5000	-10.221%	6	120	-71.692%
2025-11-05	36.1500	36.2000	36.1500	36.2000	+15.103%	2	116	-74.586%
2025-11-03	31.4500	31.4500	31.4500	31.4500	+1.190%	1	117	-70.747%
2025-10-31	31.0500	31.1800	30.7500	31.0800	+6.075%	8	117	-70.399%
2025-10-30	29.7500	29.8100	29.0000	29.3000	-0.102%	145	113	-68.601%
2025-10-29	32.1000	32.1000	29.3300	29.3300	-10.851%	11	72	-68.633%
2025-10-24	33.5000	33.5000	32.9000	32.9000	-11.678%	8	66	-72.036%
2025-10-22	37.1000	37.3100	37.1000	37.2500	+12.879%	8	66	-75.302%
2025-10-16	35.3500	35.3500	33.0000	33.0000	-7.147%	8	63	-72.121%
2025-10-14	35.5400	35.5400	35.5400	35.5400	+4.223%	1	62	-74.114%
2025-10-09	34.1000	34.1000	34.1000	34.1000	+24.908%	1	62	-73.021%
2025-10-03	26.8500	27.3000	26.8500	27.3000	-2.500%	2	62	-66.300%
2025-10-02	28.0000	28.0000	28.0000	28.0000	-0.885%	10	62	-67.143%
2025-10-01	28.2500	28.2500	28.2500	28.2500	+5.805%	1	57	-67.434%
2025-09-29	27.1500	27.1500	26.5500	26.7000	-7.867%	4	58	-65.543%
2025-09-26	33.5500	33.5500	28.9800	28.9800	-23.130%	6	59	-68.254%
2025-09-25	37.7000	37.8500	37.7000	37.7000	+0.802%	4	56	-75.597%
2025-09-22	37.4000	37.4000	37.4000	37.4000	-10.633%	3	54	-75.401%
2025-09-19	41.1500	41.8500	41.1500	41.8500	-0.238%	3	53	-78.017%
2025-09-15	41.9000	41.9500	41.9000	41.9500	+2.192%	2	52	-78.069%
2025-09-11	40.1500	41.0500	40.1500	41.0500	-3.977%	5	51	-77.588%
2025-09-05	42.3500	42.7500	42.3500	42.7500	+11.328%	5	51	-78.480%
2025-08-26	38.3000	38.4000	38.3000	38.4000	-23.077%	2	51	-76.042%
2025-08-21	48.9700	49.9300	48.9700	49.9200	-9.565%	32	51	-81.571%
2025-08-14	55.2000	55.2000	55.2000	55.2000	+4.072%	7	66	-83.333%
2025-08-13	53.0400	53.0400	53.0400	53.0400	-6.306%	1	59	-82.655%
2025-08-12	56.6100	56.6100	56.6100	56.6100	+25.438%	1	59	-83.748%
2025-08-01	43.8500	45.1300	43.8500	45.1300	+1.530%	4	59	-79.614%
2025-07-31	44.4500	44.4500	44.4500	44.4500	+1.950%	2	63	-79.303%
2025-07-29	43.9500	43.9500	43.6000	43.6000	+10.101%	2	61	-78.899%
2025-07-24	39.6000	39.6000	39.6000	39.6000	-10.000%	1	59	-76.768%
2025-07-23	44.0000	44.0000	44.0000	44.0000	-1.456%	2	60	-79.091%
2025-07-22	44.6400	44.6500	44.5500	44.6500	-11.497%	34	60	-79.395%
2025-07-16	50.4500	50.4500	50.4500	50.4500	-8.688%	1	33	-81.764%
2025-07-11	55.3000	55.3000	55.2500	55.2500	-5.636%	2	33	-83.348%
2025-07-10	59.3500	59.3500	58.3000	58.5500	+0.515%	12	31	-84.287%
2025-07-09	58.5000	58.5000	58.2500	58.2500	-20.748%	2	30	-84.206%
2025-06-23	73.5000	73.5000	73.5000	73.5000	+6.491%	1	30	-87.483%
2025-06-20	70.6500	70.6500	69.0200	69.0200	-26.095%	4	29	-86.671%
2025-06-05	93.2000	93.3900	93.2000	93.3900	-13.568%	5	28	-90.149%
2025-06-03	108.0500	108.0500	108.0500	108.0500	+18.217%	1	25	-91.485%
2025-05-23	91.4000	91.4000	91.4000	91.4000	-7.565%	2	25	-89.934%
2025-05-19	98.8800	98.8800	98.8800	98.8800	+11.001%	1	25	-90.696%
2025-05-08	89.0800	89.0800	89.0800	89.0800	+2.923%	3	24	-89.672%
2025-05-01	86.5500	86.5500	86.5500	86.5500	+3.777%	3	24	-89.370%
2025-04-30	83.4000	83.4000	83.4000	83.4000	+53.028%	1	24	-88.969%
2025-04-07	54.5000	54.5000	54.5000	54.5000	-10.962%	3	23	-83.119%
2025-04-04	61.2100	61.2100	61.2100	61.2100	-18.387%	2	26	-84.970%
2025-04-03	75.1000	75.2300	75.0000	75.0000	+32.884%	5	26	-87.733%
2025-03-27	57.2600	57.2600	56.4400	56.4400	-0.982%	3	26	-83.700%
2025-03-26	58.7500	59.5000	57.0000	57.0000	+0.494%	9	26	-83.860%
2025-03-25	56.7200	56.7200	56.7200	56.7200	+10.243%	3	28	-83.780%
2025-03-21	51.4500	51.4500	51.4500	51.4500	+1.140%	2	28	-82.119%
2025-03-19	50.8700	50.8700	50.8700	50.8700	-4.272%	1	29	-81.915%
2025-03-14	53.1400	53.1400	53.1400	53.1400	+6.621%	2	28	-82.687%
2025-03-13	49.8400	49.8400	49.8400	49.8400	-21.064%	1	29	-81.541%
2025-03-11	61.5500	63.1400	61.5500	63.1400	-9.555%	2	29	-85.429%
2025-03-07	72.4100	72.4100	69.8100	69.8100	-39.211%	4	30	-86.821%
2025-02-28	114.8400	114.8400	114.8400	114.8400	+9.060%	2	30	-91.989%
2025-02-24	105.3000	105.3000	105.3000	105.3000	-1.451%	1	29	-91.263%
2025-02-21	103.0000	106.8500	103.0000	106.8500	-14.691%	8	28	-91.390%
2025-02-12	125.2500	125.2500	125.2500	125.2500	+6.759%	1	25	-92.655%
2025-02-10	117.5500	117.5900	117.1500	117.3200	-1.947%	36	26	-92.158%
2025-02-06	120.8600	120.8600	119.6500	119.6500	+19.650%	2	41	-92.311%
2025-02-04	100.0000	100.0000	100.0000	100.0000	+64.555%	1	40	-90.800%
2025-01-24	60.7700	60.7700	60.7700	60.7700	-15.280%	2	41	-84.861%
2024-12-27	73.9500	73.9500	71.7300	71.7300	-23.488%	72	40	-87.174%
2024-12-19	93.7500	93.7500	93.7500	93.7500	+1.582%	1	6	-90.187%
2024-12-18	92.2900	92.2900	92.2900	92.2900	-7.802%	1	5	-90.031%
2024-12-12	100.1000	100.1000	100.1000	100.1000	+6.546%	1	6	-90.809%
2024-12-09	93.9500	93.9500	93.9500	93.9500	-5.397%	1	5	-90.208%
2024-12-05	98.9500	99.5000	98.9500	99.3100	+20.507%	3	5	-90.736%
2024-11-29	82.4100	82.4100	82.4100	82.4100	-2.658%	2	3	-88.836%
2024-11-26	84.6600	84.6600	84.6600	84.6600	+24.904%	1	2	-89.133%
2024-11-19	67.7800	67.7800	67.7800	67.7800	0.000%	1	1	-86.427%