Dark

COST20270115C1580
COST Jan 15 2027 1580.00 Call (COST270115C01580000)
option OPRA

EOD

Jul 17, 2026

1.09+31.325%(+0.26)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.3700	1.3700	1.0900	1.0900	+31.325%	50	287	0.000%
2026-07-15	0.9700	0.9700	0.8300	0.8300	-41.135%	23	337	+31.325%
2026-07-10	1.4100	1.4100	1.4100	1.4100	-33.175%	50	314	-22.695%
2026-06-11	2.6200	2.6200	2.1100	2.1100	-11.345%	25	264	-48.341%
2026-06-09	2.3800	2.3800	2.3800	2.3800	-15.302%	1	289	-54.202%
2026-06-05	3.1300	3.1300	2.8100	2.8100	+75.625%	11	289	-61.210%
2026-06-01	1.8000	1.8000	1.6000	1.6000	-69.112%	157	299	-31.875%
2026-05-26	8.1300	8.1300	3.1600	5.1800	+7.246%	135	339	-78.958%
2026-05-19	4.8300	4.8300	4.8300	4.8300	+74.368%	1	263	-77.433%
2026-05-14	2.7700	2.7700	2.7700	2.7700	-8.278%	3	264	-60.650%
2026-05-13	3.3000	3.3000	3.0200	3.0200	+35.426%	49	313	-63.907%
2026-05-11	2.2300	2.2300	2.2300	2.2300	-18.015%	3	313	-51.121%
2026-05-07	2.7200	2.7200	2.7200	2.7200	-2.509%	1	315	-59.926%
2026-05-04	2.7900	2.7900	2.7900	2.7900	+1.825%	1	315	-60.932%
2026-04-28	2.5000	2.7400	2.5000	2.7400	-13.016%	2	314	-60.219%
2026-04-23	3.1700	3.1700	3.1500	3.1500	+24.506%	2	314	-65.397%
2026-04-20	2.5300	2.5300	2.5300	2.5300	+1.200%	1	314	-56.917%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-19.355%	30	314	-56.400%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-4.908%	1	284	-64.839%
2026-03-30	3.2600	3.2600	3.2600	3.2600	-11.653%	50	285	-66.564%
2026-03-09	3.6900	3.6900	3.6900	3.6900	+3.361%	3	285	-70.461%
2026-03-06	3.5700	3.5700	3.5700	3.5700	+2.000%	1	301	-69.468%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-11.392%	1	301	-68.857%
2026-03-04	4.1000	4.1000	3.9000	3.9500	-1.985%	6	300	-72.405%
2026-03-03	3.0200	5.1300	3.0200	4.0300	+24.000%	72	295	-72.953%
2026-02-26	3.3500	3.8800	3.2500	3.2500	-7.143%	3	285	-66.462%
2026-02-24	3.7500	3.7500	3.5000	3.5000	-6.667%	22	283	-68.857%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-6.250%	1	283	-70.933%
2026-02-18	5.0000	5.0000	4.0000	4.0000	-35.484%	11	284	-72.750%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+28.631%	20	283	-82.419%
2026-02-13	4.8200	4.8200	4.8200	4.8200	+7.111%	1	302	-77.386%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+15.385%	1	302	-75.778%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-13.333%	20	302	-72.051%
2026-02-05	4.3500	4.5500	4.3400	4.5000	+27.479%	6	284	-75.778%
2026-01-29	3.5300	3.5300	3.5300	3.5300	+5.373%	5	286	-69.122%
2026-01-28	3.5200	3.5200	3.3500	3.3500	-13.437%	6	291	-67.463%
2026-01-27	3.8700	3.8700	3.8700	3.8700	-0.769%	1	287	-71.835%
2026-01-21	3.9000	3.9000	3.9000	3.9000	+21.118%	1	287	-72.051%
2026-01-15	3.1900	3.2200	3.1900	3.2200	+161.789%	38	287	-66.149%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-65.449%	10	325	-11.382%
2026-01-13	3.8700	3.8700	3.5600	3.5600	+14.839%	4	335	-69.382%
2026-01-08	2.5400	3.3700	2.5400	3.1000	-14.365%	21	335	-64.839%
2025-12-23	3.6200	3.6200	3.6200	3.6200	+56.034%	1	355	-69.890%
2025-12-22	2.3400	2.3400	2.3200	2.3200	+3.111%	31	355	-53.017%
2025-12-19	2.2800	2.5300	2.2500	2.2500	-17.582%	22	355	-51.556%
2025-12-18	2.7300	2.7300	2.7300	2.7300	+5.000%	2	356	-60.073%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-6.137%	2	354	-58.077%
2025-12-16	2.6100	2.7700	2.5400	2.7700	-30.923%	3	355	-60.650%
2025-12-02	4.0100	4.0100	4.0100	4.0100	-8.864%	1	354	-72.818%
2025-11-17	4.4500	4.4500	4.4000	4.4000	-5.983%	4	353	-75.227%
2025-11-14	4.6800	4.6800	4.6800	4.6800	+6.364%	2	355	-76.709%
2025-11-13	4.4000	4.4000	4.4000	4.4000	+2.804%	1	357	-75.227%
2025-11-12	4.2800	4.2800	4.2800	4.2800	-4.889%	2	357	-74.533%
2025-11-07	5.0000	5.0000	4.5000	4.5000	+12.219%	3	355	-75.778%
2025-11-06	4.0100	4.0100	4.0100	4.0100	-12.826%	1	358	-72.818%
2025-11-04	4.6000	4.6000	4.6000	4.6000	+24.324%	1	357	-76.304%
2025-10-28	3.7000	3.7000	3.7000	3.7000	-14.943%	1	358	-70.541%
2025-10-22	4.1600	4.5100	4.1600	4.3500	-4.605%	4	359	-74.943%
2025-10-20	4.4000	6.1100	4.4000	4.5600	+8.571%	3	359	-76.096%
2025-10-14	7.1300	7.1300	4.2000	4.2000	+0.478%	2	360	-74.048%
2025-10-13	4.1800	4.1800	4.1800	4.1800	+7.179%	1	361	-73.923%
2025-10-09	3.9000	3.9000	3.9000	3.9000	+13.043%	4	361	-72.051%
2025-10-08	3.4500	3.4500	3.4500	3.4500	+2.985%	3	357	-68.406%
2025-10-07	3.3500	3.3500	3.3500	3.3500	+6.688%	3	354	-67.463%
2025-10-06	3.1400	3.1400	3.1400	3.1400	-6.269%	3	354	-65.287%
2025-10-02	3.3500	3.3500	3.3500	3.3500	-9.459%	4	354	-67.463%
2025-09-29	3.7000	3.7000	3.5500	3.7000	0.000%	14	350	-70.541%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-17.778%	1	339	-70.541%
2025-09-25	4.5000	4.5000	4.5000	4.5000	-3.226%	2	340	-75.778%
2025-09-24	4.7500	4.7500	4.6500	4.6500	+4.494%	3	338	-76.559%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+5.952%	1	336	-75.506%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-3.002%	1	336	-74.048%
2025-09-18	4.2300	4.3500	4.2300	4.3300	+3.095%	10	335	-74.827%
2025-09-15	4.2000	4.2000	4.2000	4.2000	+0.478%	6	335	-74.048%
2025-09-12	4.1900	4.1900	4.1800	4.1800	-1.878%	5	335	-73.923%
2025-09-11	4.2700	4.4200	4.2100	4.2600	-0.930%	47	340	-74.413%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-11.340%	1	335	-74.651%
2025-09-05	4.8500	4.8500	4.8500	4.8500	+14.929%	1	334	-77.526%
2025-09-04	4.2200	4.2200	4.2200	4.2200	+2.927%	5	334	-74.171%
2025-08-26	4.0000	4.3500	3.9100	4.1000	-22.348%	17	339	-73.415%
2025-08-22	5.2700	5.2800	5.2700	5.2800	-3.297%	2	324	-79.356%
2025-08-01	5.4600	5.4600	5.4600	5.4600	+13.750%	1	322	-80.037%
2025-07-30	4.3900	4.8000	4.2900	4.8000	+3.448%	92	321	-77.292%
2025-07-25	4.5400	4.8100	4.5400	4.6400	-10.769%	60	313	-76.509%
2025-07-23	5.2000	5.2000	5.2000	5.2000	-9.565%	1	257	-79.038%
2025-07-21	5.8500	5.8500	5.7500	5.7500	-4.959%	2	257	-81.043%
2025-07-17	6.1000	6.1000	6.0500	6.0500	-1.626%	2	257	-81.983%
2025-07-16	6.5000	6.5000	6.1500	6.1500	-21.456%	2	256	-82.276%
2025-07-09	9.0400	9.0400	7.8300	7.8300	-14.426%	4	254	-86.079%
2025-07-07	9.1500	9.1500	9.1500	9.1500	-10.819%	1	253	-88.087%
2025-06-25	11.3500	11.3500	10.2600	10.2600	-4.824%	23	252	-89.376%
2025-06-24	10.7000	10.8800	10.6300	10.7800	-13.760%	16	245	-89.889%
2025-06-20	12.5000	12.5000	12.5000	12.5000	+15.420%	2	243	-91.280%
2025-06-18	10.8600	10.8600	10.8300	10.8300	-34.955%	2	244	-89.935%
2025-06-06	16.6500	16.6500	16.6500	16.6500	+4.062%	2	244	-93.453%
2025-06-05	17.0000	17.0000	16.0000	16.0000	-22.065%	3	244	-93.188%
2025-06-04	20.8700	20.8700	20.5300	20.5300	+0.885%	2	241	-94.691%
2025-06-02	20.3500	20.3500	20.3500	20.3500	+1.750%	10	241	-94.644%
2025-05-30	20.0000	20.1500	20.0000	20.0000	+38.985%	8	250	-94.550%
2025-05-15	14.3900	14.3900	14.3900	14.3900	-2.242%	1	250	-92.425%
2025-05-14	14.7700	14.7700	14.7200	14.7200	-16.364%	2	250	-92.595%
2025-05-06	18.0700	18.0700	17.6000	17.6000	+6.667%	2	250	-93.807%
2025-05-02	16.5000	16.5000	16.5000	16.5000	+8.839%	2	249	-93.394%
2025-04-30	15.1600	15.1600	15.1600	15.1600	+10.415%	1	249	-92.810%
2025-04-29	13.7300	13.7300	13.7300	13.7300	+14.417%	1	249	-92.061%
2025-04-25	13.0500	13.0500	12.0000	12.0000	+2.041%	14	249	-90.917%
2025-04-11	11.8000	11.8000	11.7600	11.7600	-16.000%	20	245	-90.731%
2025-04-10	14.0000	14.0000	14.0000	14.0000	-12.226%	1	237	-92.214%
2025-04-09	9.1500	15.9500	9.1500	15.9500	+72.993%	52	236	-93.166%
2025-04-08	9.2200	9.2200	9.2200	9.2200	-17.679%	50	236	-88.178%
2025-04-03	12.6900	12.6900	11.2000	11.2000	+14.637%	23	186	-90.268%
2025-03-28	9.7700	9.7700	9.7700	9.7700	-0.306%	2	167	-88.843%
2025-03-26	9.8000	9.8000	9.8000	9.8000	+2.510%	40	167	-88.878%
2025-03-25	9.4800	9.5600	9.4200	9.5600	-4.400%	7	150	-88.598%
2025-03-24	10.0000	10.0000	10.0000	10.0000	+9.890%	1	148	-89.100%
2025-03-20	9.1000	9.1000	9.1000	9.1000	-12.919%	5	148	-88.022%
2025-03-14	8.0000	10.7500	7.6800	10.4500	-54.957%	556	143	-89.569%
2025-02-21	23.2000	23.2000	23.2000	23.2000	-21.859%	2	2	-95.302%
2025-02-19	29.6900	29.6900	29.6900	29.6900	0.000%	1	1	-96.329%