Dark

COST20270115C1280
COST Jan 15 2027 1280.00 Call (COST270115C01280000)
option OPRA

EOD

Jul 17, 2026

5.40+35.000%(+1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.6000	5.6000	5.4000	5.4000	+35.000%	5	382	0.000%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-4.762%	1	381	+35.000%
2026-07-14	4.2000	4.2000	4.2000	4.2000	+1.205%	1	380	+28.571%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-37.121%	1	381	+30.120%
2026-07-07	6.6000	6.6000	6.6000	6.6000	+7.667%	1	381	-18.182%
2026-06-29	6.1000	6.1300	6.1000	6.1300	-12.429%	2	382	-11.909%
2026-06-18	7.5800	7.5800	7.0000	7.0000	-33.014%	4	382	-22.857%
2026-06-11	10.8500	10.8500	10.4500	10.4500	-5.856%	12	382	-48.325%
2026-06-10	10.3500	11.1000	10.3000	11.1000	+6.731%	3	388	-51.351%
2026-06-08	10.1500	10.4000	10.1500	10.4000	-6.977%	3	390	-48.077%
2026-06-04	11.1800	11.1800	11.1800	11.1800	+19.957%	3	390	-51.699%
2026-06-03	9.2500	9.3200	9.2500	9.3200	-33.190%	2	393	-42.060%
2026-05-28	14.1000	14.1000	13.9500	13.9500	-12.539%	2	394	-61.290%
2026-05-27	16.0500	16.0500	15.9500	15.9500	-16.053%	4	392	-66.144%
2026-05-22	18.4900	19.0500	18.4900	19.0000	-23.263%	10	388	-71.579%
2026-05-21	24.7600	24.7600	24.7600	24.7600	-15.495%	1	387	-78.191%
2026-05-20	29.8900	30.7400	29.2500	29.3000	-7.132%	5	387	-81.570%
2026-05-19	30.9500	32.2500	30.9500	31.5500	+10.702%	4	374	-82.884%
2026-05-18	24.7500	28.5000	24.7500	28.5000	+38.350%	23	374	-81.053%
2026-05-15	20.6000	20.6000	20.6000	20.6000	+7.013%	1	374	-73.786%
2026-05-14	19.2500	19.2500	19.2500	19.2500	-3.750%	1	373	-71.948%
2026-05-13	20.0000	20.0000	20.0000	20.0000	+50.943%	1	375	-73.000%
2026-05-11	13.5500	13.5500	13.2500	13.2500	-13.512%	2	375	-59.245%
2026-05-08	15.3500	15.6000	15.2800	15.3200	+12.399%	12	375	-64.752%
2026-05-07	14.1600	14.1600	13.6300	13.6300	-0.511%	3	376	-60.382%
2026-05-06	15.6000	15.6000	13.7000	13.7000	-13.291%	35	377	-60.584%
2026-05-05	15.8000	15.8000	15.8000	15.8000	0.000%	1	376	-65.823%
2026-05-04	15.6600	15.8500	15.6200	15.8000	+1.608%	12	376	-65.823%
2026-04-30	14.7600	15.8000	14.7600	15.5500	+6.507%	7	376	-65.273%
2026-04-28	14.6400	14.6400	14.6000	14.6000	-5.867%	2	374	-63.014%
2026-04-27	16.4500	16.6100	15.5100	15.5100	-3.063%	13	374	-65.184%
2026-04-24	15.6300	16.0000	15.5500	16.0000	+0.629%	7	374	-66.250%
2026-04-23	15.9100	16.4500	15.8600	15.9000	+7.071%	7	371	-66.038%
2026-04-22	14.8000	15.4500	14.7500	14.8500	+1.712%	24	369	-63.636%
2026-04-21	13.9500	14.7700	13.9500	14.6000	+13.178%	21	347	-63.014%
2026-04-17	13.0000	13.0000	12.9000	12.9000	-2.124%	3	347	-58.140%
2026-04-16	13.0800	13.4500	13.0500	13.1800	+15.109%	54	345	-59.029%
2026-04-14	11.4500	11.4500	11.4500	11.4500	-44.819%	1	330	-52.838%
2026-04-09	20.7500	20.7500	20.7500	20.7500	+6.410%	1	330	-73.976%
2026-04-07	20.6500	20.6500	19.5000	19.5000	+3.448%	2	329	-72.308%
2026-03-31	19.5000	19.5000	18.7000	18.8500	-3.333%	10	327	-71.353%
2026-03-30	19.5000	19.5000	19.5000	19.5000	+22.257%	3	327	-72.308%
2026-03-26	15.9000	15.9500	15.9000	15.9500	-1.238%	2	324	-66.144%
2026-03-23	16.1500	16.1500	16.1500	16.1500	+5.556%	1	323	-66.563%
2026-03-19	15.5000	15.5000	15.3000	15.3000	-5.672%	2	324	-64.706%
2026-03-18	16.2200	16.2200	16.2200	16.2200	-12.936%	4	324	-66.708%
2026-03-17	18.8500	18.8500	18.6300	18.6300	-3.969%	6	320	-71.014%
2026-03-16	18.9500	19.4500	18.9500	19.4000	-9.346%	3	316	-72.165%
2026-03-13	20.9300	21.4500	20.2500	21.4000	+14.745%	9	315	-74.766%
2026-03-12	18.6500	18.6500	18.6500	18.6500	+4.482%	3	312	-71.046%
2026-03-11	18.3000	18.3000	17.8500	17.8500	-11.634%	2	309	-69.748%
2026-03-10	19.6000	20.2000	19.6000	20.2000	+4.990%	2	308	-73.267%
2026-03-06	19.2400	19.2400	19.2400	19.2400	-16.710%	1	308	-71.933%
2026-03-03	23.4000	23.4000	22.4500	23.1000	+6.697%	45	308	-76.623%
2026-03-02	22.3000	22.3000	21.6500	21.6500	+1.643%	26	330	-75.058%
2026-02-27	21.2000	21.3000	21.2000	21.3000	+12.698%	2	325	-74.648%
2026-02-26	18.9000	18.9000	18.9000	18.9000	-5.025%	1	324	-71.429%
2026-02-24	20.0500	20.3500	19.9000	19.9000	+6.989%	17	324	-72.864%
2026-02-23	19.1000	19.2200	18.6000	18.6000	-16.964%	50	321	-70.968%
2026-02-18	22.6000	22.6000	22.3500	22.4000	-5.882%	16	341	-75.893%
2026-02-12	23.8000	23.8000	23.8000	23.8000	+27.273%	2	335	-77.311%
2026-02-10	18.9500	18.9500	18.7000	18.7000	-20.662%	2	336	-71.123%
2026-02-09	22.9900	23.5900	22.9900	23.5700	+6.652%	11	337	-77.090%
2026-02-06	21.8800	22.2000	21.7500	22.1000	-2.643%	63	338	-75.566%
2026-02-05	22.7000	22.7000	22.7000	22.7000	+1.566%	1	325	-76.211%
2026-02-04	22.0000	22.3500	21.0000	22.3500	+13.567%	9	325	-75.839%
2026-02-03	19.6300	19.6800	19.6300	19.6800	+16.450%	6	324	-72.561%
2026-02-02	16.9000	16.9000	16.9000	16.9000	-11.053%	2	321	-68.047%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-5.941%	3	321	-71.579%
2026-01-23	18.5000	20.2000	18.5000	20.2000	+8.895%	2	322	-73.267%
2026-01-22	20.5000	20.5000	18.5500	18.5500	+0.270%	2	323	-70.889%
2026-01-21	18.5000	18.5000	18.5000	18.5000	+1.928%	1	322	-70.811%
2026-01-16	16.9000	18.1500	16.9000	18.1500	+11.692%	3	319	-70.248%
2026-01-14	16.2500	16.2500	16.2500	16.2500	+39.485%	1	319	-66.769%
2026-01-13	13.9600	13.9600	11.6500	11.6500	-18.815%	62	319	-53.648%
2026-01-12	13.6500	14.3500	13.6500	14.3500	+10.300%	3	275	-62.369%
2026-01-08	10.5200	13.0100	10.5200	13.0100	+40.497%	18	274	-58.493%
2026-01-06	9.2600	9.2600	9.2600	9.2600	+17.215%	1	275	-41.685%
2026-01-05	8.0000	8.0000	7.9000	7.9000	+8.966%	218	274	-31.646%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-10.604%	1	383	-25.517%
2025-12-29	8.5500	8.5500	8.1100	8.1100	+2.658%	4	383	-33.416%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+14.493%	1	381	-31.646%
2025-12-23	7.2600	7.2600	6.9000	6.9000	-19.767%	2	381	-21.739%
2025-12-16	8.6000	8.6000	8.6000	8.6000	-3.911%	2	381	-37.209%
2025-12-15	10.6000	10.6000	8.9500	8.9500	-26.033%	104	381	-39.665%
2025-12-08	13.0000	13.0000	12.1000	12.1000	-9.701%	4	381	-55.372%
2025-12-05	13.4000	13.4000	13.4000	13.4000	-2.190%	1	378	-59.701%
2025-12-04	13.7600	13.7600	13.7000	13.7000	-12.404%	3	378	-60.584%
2025-12-01	15.6400	15.6400	15.6400	15.6400	-3.813%	1	379	-65.473%
2025-11-20	16.2600	16.2600	16.2600	16.2600	+17.826%	1	379	-66.790%
2025-11-19	13.8000	13.8000	13.8000	13.8000	-26.243%	2	379	-60.870%
2025-11-10	18.7100	18.7100	18.7100	18.7100	-4.051%	2	379	-71.138%
2025-11-04	19.5000	19.5000	19.5000	19.5000	+12.587%	1	377	-72.308%
2025-10-31	17.5000	17.5000	17.0100	17.3200	+2.850%	6	378	-68.822%
2025-10-30	17.0000	17.0000	16.3300	16.8400	-3.771%	60	377	-67.933%
2025-10-27	17.5000	17.5000	17.5000	17.5000	-0.171%	1	357	-69.143%
2025-10-24	18.8000	18.8000	17.5300	17.5300	-15.314%	14	357	-69.196%
2025-10-22	21.4000	21.9700	20.7000	20.7000	+3.552%	62	359	-73.913%
2025-10-21	19.9900	19.9900	19.9900	19.9900	+6.898%	1	388	-72.986%
2025-10-16	19.0000	19.0000	18.7000	18.7000	-18.162%	150	389	-71.123%
2025-10-15	23.3200	23.3200	22.8500	22.8500	-2.972%	2	527	-76.368%
2025-10-10	23.5500	23.5500	23.5500	23.5500	+25.936%	1	527	-77.070%
2025-10-09	17.5000	18.8200	17.5000	18.7000	+33.571%	4	526	-71.123%
2025-10-07	14.0000	14.0000	14.0000	14.0000	+1.449%	2	520	-61.429%
2025-10-06	13.8500	13.9900	13.4900	13.8000	-7.569%	7	520	-60.870%
2025-10-03	14.6000	14.9300	14.6000	14.9300	-3.366%	3	514	-63.831%
2025-10-02	15.4500	15.4500	15.4500	15.4500	+2.250%	1	511	-65.049%
2025-10-01	15.2600	15.2600	15.1100	15.1100	-0.918%	462	511	-64.262%
2025-09-26	15.2500	15.2500	15.2500	15.2500	-21.755%	1	92	-64.590%
2025-09-25	19.1600	19.4900	19.1600	19.4900	-8.840%	2	92	-72.293%
2025-09-22	21.3800	21.3800	21.3800	21.3800	-6.228%	1	92	-74.743%
2025-09-18	23.0600	23.0600	22.8000	22.8000	-9.163%	2	92	-76.316%
2025-09-17	25.1000	25.1000	25.1000	25.1000	-5.104%	4	90	-78.486%
2025-09-09	26.5500	26.5500	26.4500	26.4500	+7.520%	2	90	-79.584%
2025-09-08	23.8000	24.6000	23.8000	24.6000	+1.027%	4	89	-78.049%
2025-09-05	24.3000	24.3500	24.3000	24.3500	+10.181%	2	87	-77.823%
2025-09-03	21.9500	22.1000	21.9500	22.1000	-28.595%	2	87	-75.566%
2025-08-21	29.7500	30.9500	29.7500	30.9500	-0.161%	2	87	-82.553%
2025-08-08	31.0000	31.0000	31.0000	31.0000	+17.871%	1	87	-82.581%
2025-07-22	26.3000	26.3000	26.3000	26.3000	-1.313%	1	86	-79.468%
2025-07-21	27.0500	27.0500	26.6500	26.6500	-7.304%	2	86	-79.737%
2025-07-18	28.5500	28.7500	28.5500	28.7500	-4.167%	3	86	-81.217%
2025-07-17	30.0000	30.0000	30.0000	30.0000	+0.167%	6	86	-82.000%
2025-07-16	30.1500	30.1500	29.9500	29.9500	-51.301%	6	86	-81.970%
2025-05-05	61.5000	61.5000	61.5000	61.5000	+27.938%	1	83	-91.220%
2025-04-11	48.0700	48.0700	48.0700	48.0700	+35.983%	2	83	-88.766%
2025-03-24	35.3500	35.3500	35.3500	35.3500	+13.120%	1	82	-84.724%
2025-03-14	31.2500	31.2500	31.2500	31.2500	-37.487%	2	82	-82.720%
2025-03-07	50.1200	50.1200	49.9800	49.9900	-34.224%	64	82	-89.198%
2025-03-06	76.0000	76.0000	76.0000	76.0000	-10.261%	1	82	-92.895%
2025-03-03	84.4200	84.7000	83.9400	84.6900	+11.434%	32	82	-93.624%
2025-02-20	77.2300	77.2300	76.0000	76.0000	+9.858%	2	82	-92.895%
2025-02-04	69.1700	69.1800	69.1700	69.1800	+52.111%	80	82	-92.194%
2025-01-10	46.8700	46.8700	45.3000	45.4800	+7.773%	6	6	-88.127%
2025-01-07	42.2000	42.2000	42.2000	42.2000	-4.265%	1	5	-87.204%
2024-12-30	45.8100	45.8100	43.8500	44.0800	-35.176%	5	5	-87.750%
2024-12-18	68.0000	68.0000	68.0000	68.0000	+2.333%	2	5	-92.059%
2024-12-09	66.4500	66.4500	66.4500	66.4500	0.000%	5	5	-91.874%