Dark

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

EOD

Jul 21, 2026

7.35-13.529%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	7.3500	7.3500	7.3500	7.3500	-13.529%	1	122	0.000%
2026-07-20	8.5000	8.5000	8.5000	8.5000	0.000%	2	123	-13.529%
2026-07-17	8.5000	8.5000	8.5000	8.5000	+12.434%	2	123	-13.529%
2026-07-14	7.5600	7.5600	7.5600	7.5600	+15.420%	4	123	-2.778%
2026-07-10	5.7100	6.5500	5.7100	6.5500	-7.092%	3	119	+12.214%
2026-07-09	7.0500	7.0500	7.0500	7.0500	-29.146%	1	118	+4.255%
2026-07-07	9.9500	9.9500	9.9500	9.9500	+4.298%	1	117	-26.131%
2026-07-02	8.7500	9.5500	8.7500	9.5400	+19.250%	3	117	-22.956%
2026-07-01	8.0000	8.0000	8.0000	8.0000	-8.884%	1	117	-8.125%
2026-06-30	8.7800	8.7800	8.7800	8.7800	-12.200%	1	118	-16.287%
2026-06-25	9.8500	10.0500	9.8500	10.0000	-14.966%	10	118	-26.500%
2026-06-24	11.8500	11.8500	11.7600	11.7600	+11.787%	2	128	-37.500%
2026-06-22	10.3600	11.2000	10.3600	10.5200	-37.935%	20	128	-30.133%
2026-06-16	16.7500	16.9500	16.7500	16.9500	+11.148%	2	140	-56.637%
2026-06-12	15.2500	15.2500	15.2500	15.2500	-3.175%	2	139	-51.803%
2026-06-11	16.8000	16.8000	15.7000	15.7500	-3.374%	19	139	-53.333%
2026-06-10	16.3000	16.3000	16.3000	16.3000	+4.823%	3	133	-54.908%
2026-06-08	14.3500	15.6000	14.3500	15.5500	-7.770%	3	133	-52.733%
2026-06-04	17.4900	17.5000	16.8600	16.8600	+24.889%	21	134	-56.406%
2026-06-01	13.5000	13.5000	13.5000	13.5000	+5.058%	1	154	-45.556%
2026-05-29	19.6100	19.6100	12.8500	12.8500	-41.055%	13	154	-42.802%
2026-05-28	21.8000	21.8000	21.8000	21.8000	-6.638%	1	151	-66.284%
2026-05-27	23.6200	23.6200	23.3500	23.3500	+4.709%	3	151	-68.522%
2026-05-26	22.5800	22.5800	22.3000	22.3000	-23.103%	16	150	-67.040%
2026-05-22	29.0000	29.0000	29.0000	29.0000	-13.433%	1	135	-74.655%
2026-05-21	33.5000	33.5000	33.5000	33.5000	-22.543%	1	134	-78.060%
2026-05-20	45.3800	45.3800	43.1000	43.2500	-11.608%	7	134	-83.006%
2026-05-19	44.2800	50.0000	43.9500	48.9300	+22.325%	47	95	-84.979%
2026-05-18	35.0000	40.0000	35.0000	40.0000	+27.796%	4	95	-81.625%
2026-05-15	31.1600	32.3300	31.1600	31.3000	+21.553%	8	95	-76.518%
2026-05-12	25.3500	25.7500	25.3500	25.7500	+24.396%	10	92	-71.456%
2026-05-11	21.3000	21.4000	20.7000	20.7000	-14.990%	6	102	-64.493%
2026-05-05	24.3500	24.3500	24.3500	24.3500	-3.564%	1	99	-69.815%
2026-05-04	25.4000	25.4500	25.2500	25.2500	-5.959%	8	99	-70.891%
2026-05-01	27.0000	27.0000	26.8500	26.8500	+20.134%	2	97	-72.626%
2026-04-22	22.3500	22.3500	22.3500	22.3500	-1.019%	1	97	-67.114%
2026-04-20	22.5800	22.5800	22.5800	22.5800	+5.023%	20	97	-67.449%
2026-04-17	21.4000	21.5000	21.4000	21.5000	+21.127%	2	105	-65.814%
2026-04-14	17.7500	17.7500	17.7500	17.7500	-34.259%	3	104	-58.592%
2026-04-10	27.0000	27.0000	27.0000	27.0000	-14.961%	1	104	-72.778%
2026-04-09	31.7500	31.7500	31.7500	31.7500	+3.928%	1	105	-76.850%
2026-04-07	30.5500	30.5500	30.5500	30.5500	+16.381%	1	105	-75.941%
2026-03-31	26.2000	26.2500	26.1500	26.2500	+10.063%	4	105	-72.000%
2026-03-26	24.5000	24.8000	23.3000	23.8500	+1.706%	90	108	-69.182%
2026-03-24	23.0000	23.7500	22.7000	23.4500	-0.636%	11	128	-68.657%
2026-03-20	23.3500	23.6000	23.3500	23.6000	-5.411%	4	129	-68.856%
2026-03-18	25.6000	25.6000	24.9500	24.9500	-20.794%	8	128	-70.541%
2026-03-13	31.5000	31.5000	31.5000	31.5000	+18.421%	1	124	-76.667%
2026-03-11	26.8000	26.8000	26.6000	26.6000	-13.157%	15	123	-72.368%
2026-03-10	30.3000	30.6300	30.3000	30.6300	+1.592%	3	119	-76.004%
2026-03-06	30.1600	30.1600	30.1500	30.1500	+16.185%	2	119	-75.622%
2026-03-05	28.0000	28.0000	25.9200	25.9500	-22.653%	42	117	-71.676%
2026-03-04	33.5500	33.5500	33.5500	33.5500	-1.324%	1	103	-78.092%
2026-03-03	34.3900	34.5000	34.0000	34.0000	+5.721%	8	102	-78.382%
2026-03-02	32.3000	32.3000	32.1600	32.1600	+10.137%	25	104	-77.146%
2026-02-24	29.6000	29.7100	29.2000	29.2000	+3.915%	28	103	-74.829%
2026-02-23	26.6000	28.5000	26.6000	28.1000	+0.357%	56	102	-73.843%
2026-02-20	28.5000	30.7000	27.7800	28.0000	-3.282%	44	126	-73.750%
2026-02-19	30.5500	31.1500	28.8500	28.9500	-21.757%	17	126	-74.611%
2026-02-13	37.0000	37.0000	37.0000	37.0000	+31.206%	3	126	-80.135%
2026-02-11	28.2000	28.2000	28.2000	28.2000	+1.989%	2	126	-73.936%
2026-02-10	27.8500	28.0000	27.6500	27.6500	-15.054%	8	126	-73.418%
2026-02-09	32.9000	32.9000	32.5500	32.5500	+6.061%	4	125	-77.419%
2026-02-06	30.6900	30.6900	30.6900	30.6900	-4.541%	10	125	-76.051%
2026-02-05	31.4000	32.6500	30.9000	32.1500	+7.417%	145	125	-77.138%
2026-02-04	29.9300	29.9300	29.9300	29.9300	+1.286%	10	92	-75.443%
2026-02-03	29.5500	29.5500	29.5500	29.5500	+29.890%	1	92	-75.127%
2026-01-28	22.4000	22.7500	22.4000	22.7500	-14.953%	2	91	-67.692%
2026-01-22	26.7500	26.7500	26.7500	26.7500	-14.208%	1	91	-72.523%
2026-01-21	28.2200	31.1900	28.2200	31.1800	+27.265%	6	92	-76.427%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+17.169%	2	90	-70.000%
2026-01-13	20.9500	20.9500	19.5100	20.9100	-1.181%	7	90	-64.849%
2026-01-12	21.1600	21.1600	21.1600	21.1600	+14.378%	8	90	-65.265%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+0.543%	1	90	-60.270%
2026-01-08	19.3000	19.3000	18.4000	18.4000	+38.659%	5	90	-60.054%
2026-01-07	13.4000	13.4000	13.2700	13.2700	-2.426%	4	92	-44.612%
2026-01-06	12.0000	13.6000	12.0000	13.6000	+30.769%	3	91	-45.956%
2025-12-30	10.8500	11.1200	10.4000	10.4000	-7.226%	4	92	-29.327%
2025-12-19	11.2100	11.2100	11.2100	11.2100	-16.963%	1	91	-34.434%
2025-12-17	13.5000	13.5000	13.5000	13.5000	+10.656%	1	91	-45.556%
2025-12-16	12.2900	12.4000	12.2000	12.2000	-28.235%	19	90	-39.754%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-23.630%	1	105	-56.765%
2025-12-03	22.2600	22.2600	22.2600	22.2600	+1.274%	1	104	-66.981%
2025-12-01	22.5000	22.5000	21.8900	21.9800	+9.900%	10	104	-66.561%
2025-11-26	20.0000	20.0000	20.0000	20.0000	0.000%	1	102	-63.250%
2025-11-25	20.0000	20.0000	20.0000	20.0000	0.000%	1	102	-63.250%
2025-11-24	20.8800	20.8800	20.0000	20.0000	+1.010%	2	102	-63.250%
2025-11-19	18.8000	20.0000	18.8000	19.8000	-23.846%	19	102	-62.879%
2025-11-13	25.0000	26.0000	25.0000	26.0000	+6.908%	2	83	-71.731%
2025-11-12	24.3200	24.3200	24.3200	24.3200	-4.627%	1	84	-69.778%
2025-11-10	25.5000	25.5000	25.5000	25.5000	-10.526%	1	84	-71.176%
2025-11-05	29.5000	29.5000	28.5000	28.5000	0.000%	8	84	-74.211%
2025-11-04	28.5000	28.5000	28.5000	28.5000	+5.556%	1	83	-74.211%
2025-11-03	25.0000	27.0000	24.6500	27.0000	+10.204%	3	84	-72.778%
2025-10-31	24.5000	24.5000	24.5000	24.5000	-2.000%	1	84	-70.000%
2025-10-30	24.0000	25.0000	23.9500	25.0000	+1.174%	7	83	-70.600%
2025-10-27	24.7100	24.7100	24.7100	24.7100	-2.139%	1	81	-70.255%
2025-10-24	26.3500	26.9000	25.2500	25.2500	-7.509%	35	81	-70.891%
2025-10-23	27.5000	27.5000	27.3000	27.3000	-6.985%	2	73	-73.077%
2025-10-22	27.9000	29.3500	27.9000	29.3500	+7.865%	2	72	-74.957%
2025-10-21	27.2100	27.2100	27.2100	27.2100	-2.821%	1	72	-72.988%
2025-10-17	28.1000	28.1000	28.0000	28.0000	+6.952%	2	71	-73.750%
2025-10-16	26.1800	26.1800	26.1800	26.1800	-4.800%	1	72	-71.925%
2025-10-14	27.5000	27.5000	27.5000	27.5000	+3.383%	5	72	-73.273%
2025-10-09	26.6000	26.6000	26.6000	26.6000	+22.864%	2	67	-72.368%
2025-10-08	21.5000	21.6500	20.9500	21.6500	+8.088%	12	68	-66.051%
2025-10-06	20.0300	20.0300	20.0300	20.0300	-7.269%	1	60	-63.305%
2025-10-03	21.8000	21.8000	21.6000	21.6000	-12.551%	5	59	-65.972%
2025-09-26	24.0000	24.7000	24.0000	24.7000	-21.313%	2	56	-70.243%
2025-09-25	31.3900	31.3900	31.3900	31.3900	+1.422%	1	54	-76.585%
2025-09-24	32.0600	32.0600	30.9000	30.9500	+4.314%	57	55	-76.252%
2025-09-23	29.5000	29.6700	29.5000	29.6700	-1.100%	2	96	-75.228%
2025-09-22	30.0000	30.0000	30.0000	30.0000	-6.250%	1	94	-75.500%
2025-09-12	32.0000	32.0000	32.0000	32.0000	-7.112%	1	93	-77.031%
2025-09-05	34.4500	34.5000	34.3000	34.4500	+16.189%	23	93	-78.665%
2025-09-02	31.0000	31.0000	29.6500	29.6500	-8.713%	2	81	-75.211%
2025-08-29	32.4800	32.4800	32.4800	32.4800	-20.780%	2	81	-77.371%
2025-08-15	41.0000	41.0000	41.0000	41.0000	-3.756%	2	81	-82.073%
2025-08-07	42.6000	42.8400	42.5100	42.6000	+6.155%	8	79	-82.746%
2025-08-06	40.1300	40.1300	40.1300	40.1300	+14.624%	1	79	-81.685%
2025-08-05	34.0000	35.0100	32.8500	35.0100	-2.750%	4	79	-79.006%
2025-07-24	36.0000	36.0000	36.0000	36.0000	+0.446%	1	78	-79.583%
2025-07-23	35.8400	35.8400	35.8400	35.8400	-21.231%	1	78	-79.492%
2025-07-11	45.5000	45.5000	45.5000	45.5000	-6.475%	1	78	-83.846%
2025-07-09	48.8000	48.8000	48.6400	48.6500	-13.125%	32	78	-84.892%
2025-06-30	56.0000	56.0000	56.0000	56.0000	-2.269%	1	102	-86.875%
2025-06-25	57.3500	57.3500	57.3000	57.3000	-6.981%	2	101	-87.173%
2025-06-24	61.5000	61.7500	61.5000	61.6000	-0.307%	4	101	-88.068%
2025-06-16	61.3500	61.7900	61.2700	61.7900	-32.084%	32	101	-88.105%
2025-06-02	90.9800	90.9800	90.9800	90.9800	+4.407%	1	69	-91.921%
2025-05-30	87.1400	87.1400	87.1400	87.1400	+6.724%	2	69	-91.565%
2025-05-06	81.6500	81.6500	81.6500	81.6500	+11.164%	3	69	-90.998%
2025-05-01	73.4500	73.4500	73.4500	73.4500	+17.859%	3	69	-89.993%
2025-04-25	62.3200	62.3200	62.3200	62.3200	-0.780%	2	67	-88.206%
2025-04-21	62.8100	62.8100	62.8100	62.8100	+33.298%	1	68	-88.298%
2025-04-07	47.1200	47.1200	47.1200	47.1200	+6.174%	1	67	-84.402%
2025-03-19	44.0200	44.3800	44.0200	44.3800	-35.681%	47	67	-83.438%
2025-03-07	69.0000	69.0000	69.0000	69.0000	-27.749%	4	20	-89.348%
2025-02-28	95.5000	95.5000	95.5000	95.5000	-6.829%	20	22	-92.304%
2025-02-25	102.5000	102.5000	102.5000	102.5000	+6.737%	2	10	-92.829%
2025-02-20	96.0300	96.0300	96.0300	96.0300	-15.018%	10	10	-92.346%
2025-02-14	113.0000	113.0000	113.0000	113.0000	-1.696%	2	5	-93.496%
2025-02-13	112.4700	114.9500	112.4700	114.9500	+4.643%	2	6	-93.606%
2025-02-12	109.8500	109.8500	109.8500	109.8500	+7.014%	1	6	-93.309%
2025-02-07	102.6500	102.6500	102.6500	102.6500	+19.862%	2	7	-92.840%
2025-02-04	86.3700	86.3700	85.6400	85.6400	+48.423%	2	6	-91.418%
2025-01-22	57.7000	57.7000	57.7000	57.7000	+4.170%	1	7	-87.262%
2024-12-30	57.8700	57.8700	54.3500	55.3900	-29.975%	5	6	-86.730%
2024-12-18	79.1000	79.1000	79.1000	79.1000	-3.853%	1	3	-90.708%
2024-12-09	82.2700	82.2700	82.2700	82.2700	-5.153%	1	2	-91.066%
2024-12-06	86.7400	86.7400	86.7400	86.7400	+94.484%	2	2	-91.526%
2024-11-01	44.1500	44.6000	44.1500	44.6000	0.000%	4	1	-83.520%