Dark

COST20270115C1240
COST Jan 15 2027 1240.00 Call (COST270115C01240000)
option OPRA

EOD

Jul 21, 2026

5.90-11.940%(-0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.8000	5.9000	5.7500	5.9000	-11.940%	7	441	0.000%
2026-07-20	7.2500	7.2500	6.6000	6.7000	-4.286%	9	445	-11.940%
2026-07-17	7.0000	7.0000	7.0000	7.0000	-1.408%	5	445	-15.714%
2026-07-16	7.0000	7.1000	7.0000	7.1000	+24.561%	5	445	-16.901%
2026-07-14	6.3900	6.3900	5.7000	5.7000	+3.636%	7	444	+3.509%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-8.333%	1	445	+7.273%
2026-07-09	6.0000	6.0000	6.0000	6.0000	-33.993%	9	445	-1.667%
2026-07-08	8.8000	9.0900	8.8000	9.0900	+5.698%	5	451	-35.094%
2026-07-07	8.6000	8.6000	8.6000	8.6000	+14.667%	1	453	-31.395%
2026-07-06	7.5000	7.5000	7.5000	7.5000	-6.250%	1	453	-21.333%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-12.568%	10	445	-26.250%
2026-06-26	9.3400	9.3400	8.9000	9.1500	+17.308%	11	445	-35.519%
2026-06-25	8.0000	8.0000	7.8000	7.8000	-22.542%	7	452	-24.359%
2026-06-24	10.2000	10.2000	9.9500	10.0700	-24.286%	10	452	-41.410%
2026-06-16	13.3000	13.3000	13.3000	13.3000	-6.338%	1	453	-55.639%
2026-06-11	14.2000	14.2500	14.0000	14.2000	+3.650%	15	453	-58.451%
2026-06-10	13.5500	13.7000	13.5000	13.7000	+3.396%	6	451	-56.934%
2026-06-08	13.3800	13.5200	13.0800	13.2500	+13.734%	201	451	-55.472%
2026-06-03	11.6500	11.6500	11.6500	11.6500	+10.952%	1	251	-49.356%
2026-06-01	11.8400	11.8400	10.2500	10.5000	-13.722%	24	252	-43.810%
2026-05-29	12.7100	13.2000	11.8500	12.1700	-31.783%	33	258	-51.520%
2026-05-28	17.8400	17.8400	17.8400	17.8400	-11.727%	1	278	-66.928%
2026-05-27	20.6500	21.1500	20.1900	20.2100	+0.798%	17	277	-70.807%
2026-05-26	20.2600	20.2600	20.0000	20.0500	-32.628%	14	281	-70.574%
2026-05-21	29.8800	29.8800	29.7600	29.7600	-20.746%	8	280	-80.175%
2026-05-20	37.8000	38.3500	37.5500	37.5500	-8.415%	6	280	-84.288%
2026-05-19	41.0000	41.0000	41.0000	41.0000	+11.413%	1	262	-85.610%
2026-05-18	32.6500	36.8000	32.4500	36.8000	+34.799%	46	262	-83.967%
2026-05-15	27.2500	27.3000	27.2500	27.3000	+12.161%	3	262	-78.388%
2026-05-14	24.3400	24.3400	24.3400	24.3400	+4.464%	2	261	-75.760%
2026-05-13	26.5000	26.5000	23.3000	23.3000	+6.393%	37	271	-74.678%
2026-05-12	21.9000	21.9000	21.9000	21.9000	+24.432%	5	271	-73.059%
2026-05-11	18.6000	18.6500	17.6000	17.6000	-13.514%	7	271	-66.477%
2026-05-08	20.3500	20.3500	20.3500	20.3500	+8.824%	2	276	-71.007%
2026-05-06	19.0000	19.0000	18.7000	18.7000	-13.626%	2	274	-68.449%
2026-05-04	21.5500	21.6500	21.5500	21.6500	+6.127%	2	275	-72.748%
2026-05-01	20.4000	20.4000	20.4000	20.4000	-1.497%	2	274	-71.078%
2026-04-30	21.1500	21.1500	20.6800	20.7100	-3.674%	3	274	-71.511%
2026-04-27	21.5000	21.5000	21.5000	21.5000	+0.233%	1	273	-72.558%
2026-04-24	20.4900	21.4500	20.4900	21.4500	-0.464%	3	273	-72.494%
2026-04-23	20.9000	21.5500	20.9000	21.5500	+10.174%	22	271	-72.622%
2026-04-20	19.5600	19.5600	19.5600	19.5600	+6.131%	6	251	-69.836%
2026-04-17	18.4300	18.4300	18.4300	18.4300	+17.764%	1	257	-67.987%
2026-04-14	15.6500	15.6500	15.6500	15.6500	-26.005%	1	256	-62.300%
2026-04-10	21.1500	21.1500	21.1500	21.1500	-18.023%	5	257	-72.104%
2026-04-08	25.7000	25.8000	25.7000	25.8000	+1.976%	2	257	-77.132%
2026-04-07	26.8000	26.8000	25.0500	25.3000	-4.708%	36	256	-76.680%
2026-04-02	25.6500	26.5500	25.6500	26.5500	+4.118%	4	263	-77.778%
2026-03-31	26.0000	26.0000	25.5000	25.5000	+17.783%	3	263	-76.863%
2026-03-27	21.9300	22.2400	21.5000	21.6500	+3.095%	210	263	-72.748%
2026-03-26	21.4000	21.4000	20.9500	21.0000	-1.869%	31	162	-71.905%
2026-03-24	20.6500	21.4000	20.4000	21.4000	+1.905%	5	158	-72.430%
2026-03-20	20.4000	21.0000	20.3500	21.0000	+6.870%	10	158	-71.905%
2026-03-19	19.6500	19.6500	19.6500	19.6500	-8.605%	4	161	-69.975%
2026-03-18	21.5000	21.5000	21.5000	21.5000	-20.956%	2	157	-72.558%
2026-03-13	27.6600	27.6600	27.2000	27.2000	+15.745%	8	157	-78.309%
2026-03-11	23.3500	23.5000	23.3500	23.5000	-11.321%	5	157	-74.894%
2026-03-10	26.6600	27.6000	26.5000	26.5000	+4.950%	40	157	-77.736%
2026-03-09	26.6000	26.6000	25.2500	25.2500	+7.906%	59	168	-76.634%
2026-03-06	23.9000	23.9000	23.4000	23.4000	-1.887%	2	179	-74.786%
2026-03-05	24.0000	24.0000	23.8500	23.8500	-17.072%	2	178	-75.262%
2026-03-03	29.6600	29.6600	28.7600	28.7600	-4.452%	2	178	-79.485%
2026-02-27	27.3500	30.1000	27.3500	30.1000	+24.124%	3	178	-80.399%
2026-02-26	24.2500	24.2500	24.2500	24.2500	-13.393%	2	178	-75.670%
2026-02-25	28.0000	28.0000	28.0000	28.0000	+6.262%	1	179	-78.929%
2026-02-24	26.3500	26.3500	26.3500	26.3500	+5.611%	2	179	-77.609%
2026-02-23	24.0600	25.0000	23.8000	24.9500	+2.887%	22	179	-76.353%
2026-02-20	24.2000	24.2500	24.2000	24.2500	-8.835%	2	187	-75.670%
2026-02-19	26.4500	27.0000	26.4500	26.6000	-13.636%	4	187	-77.820%
2026-02-13	30.8000	30.8000	30.8000	30.8000	+21.260%	2	188	-80.844%
2026-02-12	25.4000	25.4000	25.4000	25.4000	+1.195%	1	188	-76.772%
2026-02-11	24.8500	25.1000	24.8500	25.1000	+4.149%	3	189	-76.494%
2026-02-10	24.1000	24.1000	24.1000	24.1000	-18.581%	1	189	-75.519%
2026-02-09	29.2000	29.9700	29.2000	29.6000	+0.509%	16	189	-80.068%
2026-02-06	26.4900	29.4500	26.4900	29.4500	+3.152%	26	182	-79.966%
2026-02-05	28.8000	29.1000	27.4700	28.5500	+2.883%	86	185	-79.335%
2026-02-04	28.3500	28.7000	27.6400	27.7500	+11.670%	12	161	-78.739%
2026-02-03	25.0000	26.2500	24.6800	24.8500	+14.253%	49	157	-76.258%
2026-01-27	22.2000	22.2000	21.6500	21.7500	-9.186%	82	152	-72.874%
2026-01-23	23.9500	23.9500	23.9500	23.9500	-5.336%	1	133	-75.365%
2026-01-22	25.3000	25.3000	25.3000	25.3000	-14.815%	1	134	-76.680%
2026-01-21	24.1000	29.7000	24.1000	29.7000	+35.000%	11	133	-80.135%
2026-01-20	22.0000	22.0000	22.0000	22.0000	+0.964%	2	133	-73.182%
2026-01-16	21.6500	21.7900	21.3500	21.7900	-0.774%	12	136	-72.923%
2026-01-15	21.9600	21.9600	21.9600	21.9600	+14.375%	20	136	-73.133%
2026-01-12	18.9000	19.2000	18.9000	19.2000	+11.628%	5	126	-69.271%
2026-01-08	15.2000	17.2000	15.2000	17.2000	+47.639%	7	126	-65.698%
2026-01-07	11.6500	11.6500	11.6500	11.6500	-2.510%	5	126	-49.356%
2026-01-06	10.9100	11.9500	10.9100	11.9500	+35.795%	7	121	-50.628%
2026-01-02	9.1200	9.1200	8.8000	8.8000	-12.612%	3	122	-32.955%
2025-12-29	10.0700	10.0700	10.0700	10.0700	+5.005%	1	121	-41.410%
2025-12-23	9.5900	9.5900	9.5900	9.5900	+10.230%	1	120	-38.478%
2025-12-22	8.7500	8.7500	8.7000	8.7000	-20.981%	20	121	-32.184%
2025-12-17	11.0100	11.0100	11.0100	11.0100	+2.897%	1	121	-46.412%
2025-12-16	10.7000	10.7000	10.7000	10.7000	-25.694%	2	121	-44.860%
2025-12-12	14.4000	14.4000	14.4000	14.4000	+5.572%	1	119	-59.028%
2025-12-10	13.6400	13.6400	13.6400	13.6400	-24.011%	1	119	-56.745%
2025-12-05	18.1000	18.1000	17.9500	17.9500	+5.588%	2	118	-67.131%
2025-12-04	17.0000	17.0000	17.0000	17.0000	-14.915%	1	117	-65.294%
2025-12-03	19.9800	19.9800	19.9800	19.9800	+5.714%	1	117	-70.470%
2025-12-02	19.0200	19.2100	18.9000	18.9000	-6.343%	4	118	-68.783%
2025-11-24	20.1800	20.1800	20.1800	20.1800	-1.561%	1	118	-70.763%
2025-11-20	20.5000	20.5000	20.5000	20.5000	+9.802%	1	117	-71.220%
2025-11-19	18.6700	18.6700	18.6700	18.6700	-24.106%	3	116	-68.399%
2025-11-17	23.9900	24.6000	23.4300	24.6000	+1.276%	9	116	-76.016%
2025-11-07	24.8000	24.8000	24.1000	24.2900	+3.362%	6	107	-75.710%
2025-11-03	23.5000	23.5000	23.5000	23.5000	+4.911%	10	104	-74.894%
2025-10-24	22.7600	23.1600	22.0800	22.4000	-9.312%	90	104	-73.661%
2025-10-23	24.7500	24.7500	24.7000	24.7000	-1.200%	2	114	-76.113%
2025-10-17	25.0000	25.0000	25.0000	25.0000	+5.932%	1	115	-76.400%
2025-10-16	23.6100	23.6100	23.3400	23.6000	-4.298%	24	115	-75.000%
2025-10-10	24.6600	24.6600	24.6600	24.6600	+5.160%	5	114	-76.075%
2025-10-09	21.7500	23.4500	21.7500	23.4500	+27.584%	8	111	-74.840%
2025-10-07	18.3800	18.3800	18.3800	18.3800	+2.111%	5	109	-67.900%
2025-10-06	18.5000	18.5000	16.3800	18.0000	-9.548%	6	109	-67.222%
2025-10-01	19.9000	19.9000	19.9000	19.9000	-2.785%	3	106	-70.352%
2025-09-30	20.4700	20.4700	20.4700	20.4700	+11.250%	1	106	-71.177%
2025-09-29	18.3500	18.4000	18.3500	18.4000	-9.892%	2	105	-67.935%
2025-09-26	24.9500	24.9500	20.4200	20.4200	-26.547%	5	106	-71.107%
2025-09-24	28.6000	28.6000	27.5000	27.8000	+2.659%	52	103	-78.777%
2025-09-23	26.1500	27.0800	26.1500	27.0800	+0.296%	2	103	-78.213%
2025-09-19	27.0000	27.0000	27.0000	27.0000	-6.412%	4	102	-78.148%
2025-09-15	28.8500	28.8500	28.8500	28.8500	-6.785%	1	98	-79.549%
2025-09-12	31.2000	31.2000	30.9500	30.9500	-3.281%	2	98	-80.937%
2025-09-08	32.0000	32.0000	32.0000	32.0000	+4.235%	1	97	-81.563%
2025-09-05	30.3000	30.7500	30.1500	30.7000	+12.868%	28	97	-80.782%
2025-08-26	27.2000	27.2000	27.2000	27.2000	-16.820%	1	83	-78.309%
2025-08-04	32.7000	32.7000	32.7000	32.7000	-5.764%	1	82	-81.957%
2025-07-22	34.7000	34.7000	34.7000	34.7000	-0.857%	1	82	-82.997%
2025-07-21	35.0000	35.0000	35.0000	35.0000	-1.297%	1	82	-83.143%
2025-07-18	35.4600	35.4600	35.4600	35.4600	+2.783%	1	81	-83.362%
2025-07-17	34.5000	34.5000	34.5000	34.5000	-2.817%	1	82	-82.899%
2025-07-16	35.5000	35.5000	35.5000	35.5000	-14.458%	1	81	-83.380%
2025-07-11	41.5000	41.5000	41.5000	41.5000	-7.778%	1	81	-85.783%
2025-07-09	45.0000	45.0000	45.0000	45.0000	-7.216%	1	80	-86.889%
2025-07-08	48.5000	48.5000	48.5000	48.5000	-16.451%	1	80	-87.835%
2025-06-23	56.6500	58.0500	56.4200	58.0500	+9.528%	12	80	-89.836%
2025-06-20	53.0000	53.0000	53.0000	53.0000	-1.852%	2	70	-88.868%
2025-06-16	59.5000	59.5000	54.0000	54.0000	-10.000%	37	70	-89.074%
2025-06-13	60.7200	60.7200	60.0000	60.0000	-3.304%	4	74	-90.167%
2025-06-11	62.0500	62.0500	62.0500	62.0500	-10.099%	1	72	-90.492%
2025-06-09	69.1900	69.9600	69.0200	69.0200	-9.184%	32	71	-91.452%
2025-05-16	75.6000	76.1500	75.5200	76.0000	+20.635%	68	68	-92.237%
2025-05-13	66.5000	66.5000	63.0000	63.0000	-11.517%	4	68	-90.635%
2025-05-12	68.0000	71.2000	66.5000	71.2000	+0.282%	8	68	-91.713%
2025-04-17	71.0000	71.0000	71.0000	71.0000	+54.314%	1	68	-91.690%
2025-03-27	46.0100	46.0100	46.0100	46.0100	+13.269%	6	68	-87.177%
2025-03-19	40.2500	40.6200	40.2500	40.6200	+3.570%	47	74	-85.475%
2025-03-18	39.2200	39.2200	39.2100	39.2200	+0.564%	32	42	-84.957%
2025-03-17	39.0000	39.0000	39.0000	39.0000	-5.455%	1	17	-84.872%
2025-03-14	41.2500	41.2500	41.2500	41.2500	-13.522%	2	18	-85.697%
2025-03-12	47.7000	47.7000	47.7000	47.7000	-25.235%	1	19	-87.631%
2025-03-07	63.8000	63.8000	63.8000	63.8000	-31.124%	2	19	-90.752%
2025-02-20	92.6300	92.6300	92.6300	92.6300	-4.505%	1	18	-93.631%
2025-02-18	97.0000	97.0000	97.0000	97.0000	-0.031%	1	19	-93.918%
2025-02-12	97.0300	97.0300	97.0300	97.0300	+10.853%	10	18	-93.919%
2025-02-05	87.5300	87.5300	87.5300	87.5300	+65.276%	6	16	-93.259%
2024-12-30	52.9600	52.9600	52.9600	52.9600	-31.753%	2	10	-88.860%
2024-12-17	77.6000	77.6000	77.6000	77.6000	+47.753%	1	8	-92.397%
2024-11-18	52.5200	52.5200	52.5200	52.5200	-7.454%	1	7	-88.766%
2024-11-08	56.7500	56.7500	56.7500	56.7500	+29.271%	2	7	-89.604%
2024-10-14	43.9000	43.9000	43.9000	43.9000	-3.304%	7	7	-86.560%
2024-10-11	45.4000	45.4000	45.4000	45.4000	-7.347%	4	8	-87.004%
2024-10-09	49.0000	49.0000	49.0000	49.0000	-10.909%	5	6	-87.959%
2024-09-25	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-89.273%