Dark

COST20270115C1220
COST Jan 15 2027 1220.00 Call (COST270115C01220000)
option OPRA

EOD

Sep 10, 2026

2.06-1.905%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0600	2.0600	2.0600	2.0600	-1.905%	10	124	0.000%
2026-09-09	2.1700	2.1700	2.1000	2.1000	-20.755%	13	124	-1.905%
2026-09-04	2.6500	2.6500	2.6500	2.6500	-14.516%	2	125	-22.264%
2026-09-03	3.1000	3.1000	3.1000	3.1000	-23.645%	1	125	-33.548%
2026-08-28	4.0600	4.0600	4.0600	4.0600	-5.581%	1	124	-49.261%
2026-08-27	4.3000	4.3000	4.3000	4.3000	-13.131%	1	123	-52.093%
2026-08-26	5.2500	5.2500	4.9500	4.9500	-17.224%	3	124	-58.384%
2026-08-24	5.1500	6.0100	5.1500	5.9800	+27.234%	5	124	-65.552%
2026-08-20	4.7600	4.8000	4.7000	4.7000	-21.536%	4	129	-56.170%
2026-08-11	5.9900	5.9900	5.9900	5.9900	-11.912%	1	131	-65.609%
2026-08-07	6.8000	6.8000	6.8000	6.8000	-1.449%	1	131	-69.706%
2026-08-05	6.9200	6.9200	6.9000	6.9000	-3.361%	6	132	-70.145%
2026-08-04	7.1400	7.1400	7.1400	7.1400	-11.304%	1	126	-71.148%
2026-08-03	8.0500	8.0500	8.0500	8.0500	-1.227%	2	126	-74.410%
2026-07-31	8.2000	8.2000	8.1000	8.1500	+4.891%	7	126	-74.724%
2026-07-30	7.7700	7.7700	7.7700	7.7700	+5.714%	1	122	-73.488%
2026-07-21	7.3500	7.3500	7.3500	7.3500	-13.529%	1	122	-71.973%
2026-07-20	8.5000	8.5000	8.5000	8.5000	0.000%	2	123	-75.765%
2026-07-17	8.5000	8.5000	8.5000	8.5000	+12.434%	2	123	-75.765%
2026-07-14	7.5600	7.5600	7.5600	7.5600	+15.420%	4	123	-72.751%
2026-07-10	5.7100	6.5500	5.7100	6.5500	-7.092%	3	119	-68.550%
2026-07-09	7.0500	7.0500	7.0500	7.0500	-29.146%	1	118	-70.780%
2026-07-07	9.9500	9.9500	9.9500	9.9500	+4.298%	1	117	-79.296%
2026-07-02	8.7500	9.5500	8.7500	9.5400	+19.250%	3	117	-78.407%
2026-07-01	8.0000	8.0000	8.0000	8.0000	-8.884%	1	117	-74.250%
2026-06-30	8.7800	8.7800	8.7800	8.7800	-12.200%	1	118	-76.538%
2026-06-25	9.8500	10.0500	9.8500	10.0000	-14.966%	10	118	-79.400%
2026-06-24	11.8500	11.8500	11.7600	11.7600	+11.787%	2	128	-82.483%
2026-06-22	10.3600	11.2000	10.3600	10.5200	-37.935%	20	128	-80.418%
2026-06-16	16.7500	16.9500	16.7500	16.9500	+11.148%	2	140	-87.847%
2026-06-12	15.2500	15.2500	15.2500	15.2500	-3.175%	2	139	-86.492%
2026-06-11	16.8000	16.8000	15.7000	15.7500	-3.374%	19	139	-86.921%
2026-06-10	16.3000	16.3000	16.3000	16.3000	+4.823%	3	133	-87.362%
2026-06-08	14.3500	15.6000	14.3500	15.5500	-7.770%	3	133	-86.752%
2026-06-04	17.4900	17.5000	16.8600	16.8600	+24.889%	21	134	-87.782%
2026-06-01	13.5000	13.5000	13.5000	13.5000	+5.058%	1	154	-84.741%
2026-05-29	19.6100	19.6100	12.8500	12.8500	-41.055%	13	154	-83.969%
2026-05-28	21.8000	21.8000	21.8000	21.8000	-6.638%	1	151	-90.550%
2026-05-27	23.6200	23.6200	23.3500	23.3500	+4.709%	3	151	-91.178%
2026-05-26	22.5800	22.5800	22.3000	22.3000	-23.103%	16	150	-90.762%
2026-05-22	29.0000	29.0000	29.0000	29.0000	-13.433%	1	135	-92.897%
2026-05-21	33.5000	33.5000	33.5000	33.5000	-22.543%	1	134	-93.851%
2026-05-20	45.3800	45.3800	43.1000	43.2500	-11.608%	7	134	-95.237%
2026-05-19	44.2800	50.0000	43.9500	48.9300	+22.325%	47	95	-95.790%
2026-05-18	35.0000	40.0000	35.0000	40.0000	+27.796%	4	95	-94.850%
2026-05-15	31.1600	32.3300	31.1600	31.3000	+21.553%	8	95	-93.419%
2026-05-12	25.3500	25.7500	25.3500	25.7500	+24.396%	10	92	-92.000%
2026-05-11	21.3000	21.4000	20.7000	20.7000	-14.990%	6	102	-90.048%
2026-05-05	24.3500	24.3500	24.3500	24.3500	-3.564%	1	99	-91.540%
2026-05-04	25.4000	25.4500	25.2500	25.2500	-5.959%	8	99	-91.842%
2026-05-01	27.0000	27.0000	26.8500	26.8500	+20.134%	2	97	-92.328%
2026-04-22	22.3500	22.3500	22.3500	22.3500	-1.019%	1	97	-90.783%
2026-04-20	22.5800	22.5800	22.5800	22.5800	+5.023%	20	97	-90.877%
2026-04-17	21.4000	21.5000	21.4000	21.5000	+21.127%	2	105	-90.419%
2026-04-14	17.7500	17.7500	17.7500	17.7500	-34.259%	3	104	-88.394%
2026-04-10	27.0000	27.0000	27.0000	27.0000	-14.961%	1	104	-92.370%
2026-04-09	31.7500	31.7500	31.7500	31.7500	+3.928%	1	105	-93.512%
2026-04-07	30.5500	30.5500	30.5500	30.5500	+16.381%	1	105	-93.257%
2026-03-31	26.2000	26.2500	26.1500	26.2500	+10.063%	4	105	-92.152%
2026-03-26	24.5000	24.8000	23.3000	23.8500	+1.706%	90	108	-91.363%
2026-03-24	23.0000	23.7500	22.7000	23.4500	-0.636%	11	128	-91.215%
2026-03-20	23.3500	23.6000	23.3500	23.6000	-5.411%	4	129	-91.271%
2026-03-18	25.6000	25.6000	24.9500	24.9500	-20.794%	8	128	-91.743%
2026-03-13	31.5000	31.5000	31.5000	31.5000	+18.421%	1	124	-93.460%
2026-03-11	26.8000	26.8000	26.6000	26.6000	-13.157%	15	123	-92.256%
2026-03-10	30.3000	30.6300	30.3000	30.6300	+1.592%	3	119	-93.275%
2026-03-06	30.1600	30.1600	30.1500	30.1500	+16.185%	2	119	-93.167%
2026-03-05	28.0000	28.0000	25.9200	25.9500	-22.653%	42	117	-92.062%
2026-03-04	33.5500	33.5500	33.5500	33.5500	-1.324%	1	103	-93.860%
2026-03-03	34.3900	34.5000	34.0000	34.0000	+5.721%	8	102	-93.941%
2026-03-02	32.3000	32.3000	32.1600	32.1600	+10.137%	25	104	-93.595%
2026-02-24	29.6000	29.7100	29.2000	29.2000	+3.915%	28	103	-92.945%
2026-02-23	26.6000	28.5000	26.6000	28.1000	+0.357%	56	102	-92.669%
2026-02-20	28.5000	30.7000	27.7800	28.0000	-3.282%	44	126	-92.643%
2026-02-19	30.5500	31.1500	28.8500	28.9500	-21.757%	17	126	-92.884%
2026-02-13	37.0000	37.0000	37.0000	37.0000	+31.206%	3	126	-94.432%
2026-02-11	28.2000	28.2000	28.2000	28.2000	+1.989%	2	126	-92.695%
2026-02-10	27.8500	28.0000	27.6500	27.6500	-15.054%	8	126	-92.550%
2026-02-09	32.9000	32.9000	32.5500	32.5500	+6.061%	4	125	-93.671%
2026-02-06	30.6900	30.6900	30.6900	30.6900	-4.541%	10	125	-93.288%
2026-02-05	31.4000	32.6500	30.9000	32.1500	+7.417%	145	125	-93.593%
2026-02-04	29.9300	29.9300	29.9300	29.9300	+1.286%	10	92	-93.117%
2026-02-03	29.5500	29.5500	29.5500	29.5500	+29.890%	1	92	-93.029%
2026-01-28	22.4000	22.7500	22.4000	22.7500	-14.953%	2	91	-90.945%
2026-01-22	26.7500	26.7500	26.7500	26.7500	-14.208%	1	91	-92.299%
2026-01-21	28.2200	31.1900	28.2200	31.1800	+27.265%	6	92	-93.393%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+17.169%	2	90	-91.592%
2026-01-13	20.9500	20.9500	19.5100	20.9100	-1.181%	7	90	-90.148%
2026-01-12	21.1600	21.1600	21.1600	21.1600	+14.378%	8	90	-90.265%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+0.543%	1	90	-88.865%
2026-01-08	19.3000	19.3000	18.4000	18.4000	+38.659%	5	90	-88.804%
2026-01-07	13.4000	13.4000	13.2700	13.2700	-2.426%	4	92	-84.476%
2026-01-06	12.0000	13.6000	12.0000	13.6000	+30.769%	3	91	-84.853%
2025-12-30	10.8500	11.1200	10.4000	10.4000	-7.226%	4	92	-80.192%
2025-12-19	11.2100	11.2100	11.2100	11.2100	-16.963%	1	91	-81.624%
2025-12-17	13.5000	13.5000	13.5000	13.5000	+10.656%	1	91	-84.741%
2025-12-16	12.2900	12.4000	12.2000	12.2000	-28.235%	19	90	-83.115%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-23.630%	1	105	-87.882%
2025-12-03	22.2600	22.2600	22.2600	22.2600	+1.274%	1	104	-90.746%
2025-12-01	22.5000	22.5000	21.8900	21.9800	+9.900%	10	104	-90.628%
2025-11-26	20.0000	20.0000	20.0000	20.0000	0.000%	1	102	-89.700%
2025-11-25	20.0000	20.0000	20.0000	20.0000	0.000%	1	102	-89.700%
2025-11-24	20.8800	20.8800	20.0000	20.0000	+1.010%	2	102	-89.700%
2025-11-19	18.8000	20.0000	18.8000	19.8000	-23.846%	19	102	-89.596%
2025-11-13	25.0000	26.0000	25.0000	26.0000	+6.908%	2	83	-92.077%
2025-11-12	24.3200	24.3200	24.3200	24.3200	-4.627%	1	84	-91.530%
2025-11-10	25.5000	25.5000	25.5000	25.5000	-10.526%	1	84	-91.922%
2025-11-05	29.5000	29.5000	28.5000	28.5000	0.000%	8	84	-92.772%
2025-11-04	28.5000	28.5000	28.5000	28.5000	+5.556%	1	83	-92.772%
2025-11-03	25.0000	27.0000	24.6500	27.0000	+10.204%	3	84	-92.370%
2025-10-31	24.5000	24.5000	24.5000	24.5000	-2.000%	1	84	-91.592%
2025-10-30	24.0000	25.0000	23.9500	25.0000	+1.174%	7	83	-91.760%
2025-10-27	24.7100	24.7100	24.7100	24.7100	-2.139%	1	81	-91.663%
2025-10-24	26.3500	26.9000	25.2500	25.2500	-7.509%	35	81	-91.842%
2025-10-23	27.5000	27.5000	27.3000	27.3000	-6.985%	2	73	-92.454%
2025-10-22	27.9000	29.3500	27.9000	29.3500	+7.865%	2	72	-92.981%
2025-10-21	27.2100	27.2100	27.2100	27.2100	-2.821%	1	72	-92.429%
2025-10-17	28.1000	28.1000	28.0000	28.0000	+6.952%	2	71	-92.643%
2025-10-16	26.1800	26.1800	26.1800	26.1800	-4.800%	1	72	-92.131%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+3.383%	5	72	-92.509%
2025-10-09	26.6000	26.6000	26.6000	26.6000	+22.864%	2	67	-92.256%
2025-10-08	21.5000	21.6500	20.9500	21.6500	+8.088%	12	68	-90.485%
2025-10-06	20.0300	20.0300	20.0300	20.0300	-7.269%	1	60	-89.715%
2025-10-03	21.8000	21.8000	21.6000	21.6000	-12.551%	5	59	-90.463%
2025-09-26	24.0000	24.7000	24.0000	24.7000	-21.313%	2	56	-91.660%
2025-09-25	31.3900	31.3900	31.3900	31.3900	+1.422%	1	54	-93.437%
2025-09-24	32.0600	32.0600	30.9000	30.9500	+4.314%	57	55	-93.344%
2025-09-23	29.5000	29.6700	29.5000	29.6700	-1.100%	2	96	-93.057%
2025-09-22	30.0000	30.0000	30.0000	30.0000	-6.250%	1	94	-93.133%
2025-09-12	32.0000	32.0000	32.0000	32.0000	-7.112%	1	93	-93.563%
2025-09-05	34.4500	34.5000	34.3000	34.4500	+16.189%	23	93	-94.020%
2025-09-02	31.0000	31.0000	29.6500	29.6500	-8.713%	2	81	-93.052%
2025-08-29	32.4800	32.4800	32.4800	32.4800	-20.780%	2	81	-93.658%
2025-08-15	41.0000	41.0000	41.0000	41.0000	-3.756%	2	81	-94.976%
2025-08-07	42.6000	42.8400	42.5100	42.6000	+6.155%	8	79	-95.164%
2025-08-06	40.1300	40.1300	40.1300	40.1300	+14.624%	1	79	-94.867%
2025-08-05	34.0000	35.0100	32.8500	35.0100	-2.750%	4	79	-94.116%
2025-07-24	36.0000	36.0000	36.0000	36.0000	+0.446%	1	78	-94.278%
2025-07-23	35.8400	35.8400	35.8400	35.8400	-21.231%	1	78	-94.252%
2025-07-11	45.5000	45.5000	45.5000	45.5000	-6.475%	1	78	-95.473%
2025-07-09	48.8000	48.8000	48.6400	48.6500	-13.125%	32	78	-95.766%
2025-06-30	56.0000	56.0000	56.0000	56.0000	-2.269%	1	102	-96.321%
2025-06-25	57.3500	57.3500	57.3000	57.3000	-6.981%	2	101	-96.405%
2025-06-24	61.5000	61.7500	61.5000	61.6000	-0.307%	4	101	-96.656%
2025-06-16	61.3500	61.7900	61.2700	61.7900	-32.084%	32	101	-96.666%
2025-06-02	90.9800	90.9800	90.9800	90.9800	+4.407%	1	69	-97.736%
2025-05-30	87.1400	87.1400	87.1400	87.1400	+6.724%	2	69	-97.636%
2025-05-06	81.6500	81.6500	81.6500	81.6500	+11.164%	3	69	-97.477%
2025-05-01	73.4500	73.4500	73.4500	73.4500	+17.859%	3	69	-97.195%
2025-04-25	62.3200	62.3200	62.3200	62.3200	-0.780%	2	67	-96.694%
2025-04-21	62.8100	62.8100	62.8100	62.8100	+33.298%	1	68	-96.720%
2025-04-07	47.1200	47.1200	47.1200	47.1200	+6.174%	1	67	-95.628%
2025-03-19	44.0200	44.3800	44.0200	44.3800	-35.681%	47	67	-95.358%
2025-03-07	69.0000	69.0000	69.0000	69.0000	-27.749%	4	20	-97.014%
2025-02-28	95.5000	95.5000	95.5000	95.5000	-6.829%	20	22	-97.843%
2025-02-25	102.5000	102.5000	102.5000	102.5000	+6.737%	2	10	-97.990%
2025-02-20	96.0300	96.0300	96.0300	96.0300	-15.018%	10	10	-97.855%
2025-02-14	113.0000	113.0000	113.0000	113.0000	-1.696%	2	5	-98.177%
2025-02-13	112.4700	114.9500	112.4700	114.9500	+4.643%	2	6	-98.208%
2025-02-12	109.8500	109.8500	109.8500	109.8500	+7.014%	1	6	-98.125%
2025-02-07	102.6500	102.6500	102.6500	102.6500	+19.862%	2	7	-97.993%
2025-02-04	86.3700	86.3700	85.6400	85.6400	+48.423%	2	6	-97.595%
2025-01-22	57.7000	57.7000	57.7000	57.7000	+4.170%	1	7	-96.430%
2024-12-30	57.8700	57.8700	54.3500	55.3900	-29.975%	5	6	-96.281%
2024-12-18	79.1000	79.1000	79.1000	79.1000	-3.853%	1	3	-97.396%
2024-12-09	82.2700	82.2700	82.2700	82.2700	-5.153%	1	2	-97.496%
2024-12-06	86.7400	86.7400	86.7400	86.7400	+94.484%	2	2	-97.625%
2024-11-01	44.1500	44.6000	44.1500	44.6000	0.000%	4	1	-95.381%