Dark

COST20270115C700
COST Jan 15 2027 700.00 Call (COST270115C00700000)
option OPRA

EOD

Sep 9, 2026

213.20-5.362%(-12.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	217.0400	217.0400	213.2000	213.2000	-5.362%	3	398	0.000%
2026-09-08	225.2800	225.2800	225.2800	225.2800	-3.636%	2	399	-5.362%
2026-09-03	233.7800	233.7800	233.7800	233.7800	-4.533%	1	397	-8.803%
2026-08-20	244.8800	244.8800	244.8800	244.8800	-2.872%	8	397	-12.937%
2026-08-12	252.3500	252.3500	252.1200	252.1200	+2.156%	2	405	-15.437%
2026-07-21	246.8000	246.8000	246.8000	246.8000	+0.982%	2	407	-13.614%
2026-07-15	244.6400	244.6400	244.3500	244.4000	-0.691%	24	407	-12.766%
2026-07-01	246.1000	246.1000	246.1000	246.1000	-5.116%	3	395	-13.369%
2026-06-30	259.3700	259.3700	259.3700	259.3700	-12.905%	1	395	-17.801%
2026-06-12	298.6000	298.6000	297.8000	297.8000	+2.305%	2	395	-28.408%
2026-06-09	291.0900	291.0900	291.0900	291.0900	+5.487%	1	394	-26.758%
2026-06-02	276.1500	276.1500	275.9500	275.9500	-20.485%	2	394	-22.740%
2026-05-22	347.2900	347.7900	347.0400	347.0400	-15.777%	7	393	-38.566%
2026-05-19	413.7000	413.7000	412.0500	412.0500	+5.654%	2	393	-48.259%
2026-05-18	390.0000	390.0000	390.0000	390.0000	+8.333%	1	394	-45.333%
2026-05-13	360.0000	360.0000	360.0000	360.0000	+11.187%	4	394	-40.778%
2026-05-12	323.8900	323.8900	323.7800	323.7800	-1.855%	2	396	-34.153%
2026-05-08	329.9000	329.9000	329.9000	329.9000	-0.423%	2	396	-35.374%
2026-05-01	331.3000	331.3000	331.3000	331.3000	+0.699%	1	397	-35.647%
2026-04-30	329.0000	329.0000	329.0000	329.0000	+1.449%	1	397	-35.198%
2026-04-27	327.8400	327.8400	324.3000	324.3000	-2.662%	3	397	-34.258%
2026-04-24	333.1700	333.1700	333.1700	333.1700	-0.487%	1	398	-36.009%
2026-04-23	334.8000	334.8000	334.8000	334.8000	+3.063%	1	398	-36.320%
2026-04-20	324.8100	324.8500	324.8100	324.8500	+4.790%	2	398	-34.370%
2026-04-16	310.0000	310.0000	310.0000	310.0000	+0.649%	1	397	-31.226%
2026-04-13	308.0000	308.0000	308.0000	308.0000	-9.928%	1	397	-30.779%
2026-04-06	340.3500	341.9500	340.3500	341.9500	+2.997%	2	397	-37.652%
2026-04-02	330.0000	332.0000	330.0000	332.0000	+5.732%	3	396	-35.783%
2026-03-27	312.5000	314.0000	312.5000	314.0000	-0.403%	2	396	-32.102%
2026-03-18	315.2700	315.2700	315.2700	315.2700	-2.928%	1	397	-32.375%
2026-03-17	335.0000	335.0000	324.7800	324.7800	+1.415%	43	397	-34.356%
2026-03-12	320.2500	320.2500	320.2500	320.2500	+3.306%	1	355	-33.427%
2026-03-06	310.0000	310.0000	310.0000	310.0000	-0.504%	1	355	-31.226%
2026-02-20	311.3400	311.5700	311.3400	311.5700	-9.559%	6	355	-31.572%
2026-02-17	344.5000	344.5000	344.5000	344.5000	-1.712%	1	355	-38.113%
2026-02-13	345.0000	350.5000	345.0000	350.5000	+6.277%	4	355	-39.173%
2026-02-12	329.4500	329.8000	329.4500	329.8000	+1.477%	4	355	-35.355%
2026-02-09	325.0000	325.0000	325.0000	325.0000	-1.694%	1	353	-34.400%
2026-02-06	329.0000	330.6000	328.0000	330.6000	+2.195%	6	353	-35.511%
2026-02-05	323.5000	323.5000	323.5000	323.5000	+1.094%	2	352	-34.096%
2026-02-04	320.0000	320.0000	320.0000	320.0000	+0.629%	1	352	-33.375%
2026-02-03	310.6000	318.0000	310.6000	318.0000	+5.834%	12	352	-32.956%
2026-02-02	300.4700	300.4700	300.4700	300.4700	+10.581%	1	353	-29.044%
2026-01-30	271.7200	271.7200	271.7200	271.7200	-6.945%	1	353	-21.537%
2026-01-29	292.0000	292.0000	292.0000	292.0000	0.000%	1	354	-26.986%
2026-01-28	296.0000	296.0000	292.0000	292.0000	-2.013%	2	355	-26.986%
2026-01-27	297.0000	299.0000	297.0000	298.0000	-6.904%	3	357	-28.456%
2026-01-21	305.0000	320.1000	305.0000	320.1000	+10.406%	5	357	-33.396%
2026-01-15	289.9300	289.9300	289.9300	289.9300	+2.449%	1	360	-26.465%
2026-01-14	283.0000	283.0000	280.0000	283.0000	+2.909%	10	360	-24.664%
2026-01-13	276.7900	276.7900	275.0000	275.0000	+1.103%	2	359	-22.473%
2026-01-12	272.0000	272.0000	272.0000	272.0000	+3.659%	1	360	-21.618%
2026-01-09	259.9300	262.4000	259.9300	262.4000	+0.260%	2	360	-18.750%
2026-01-08	263.1500	263.1500	261.7200	261.7200	+16.372%	3	360	-18.539%
2026-01-07	226.9700	226.9700	224.3000	224.9000	-3.198%	13	361	-5.202%
2026-01-06	233.0000	233.0000	232.3300	232.3300	+16.731%	11	355	-8.234%
2026-01-02	198.2500	199.0300	198.2500	199.0300	-6.162%	2	355	+7.120%
2025-12-29	212.0500	212.1000	212.0500	212.1000	+5.838%	2	354	+0.519%
2025-12-23	198.4900	200.4000	198.4900	200.4000	+2.360%	17	354	+6.387%
2025-12-22	195.7000	196.1700	195.7000	195.7800	-1.865%	10	352	+8.898%
2025-12-19	199.5000	199.5000	199.5000	199.5000	-2.364%	3	350	+6.867%
2025-12-16	200.0000	204.3300	200.0000	204.3300	-2.164%	5	350	+4.341%
2025-12-15	218.6900	218.6900	204.2700	208.8500	-8.008%	8	348	+2.083%
2025-12-12	227.0300	227.0300	227.0300	227.0300	-1.668%	1	347	-6.092%
2025-12-11	230.8800	230.8800	230.8800	230.8800	+2.340%	1	346	-7.658%
2025-12-10	225.7300	226.0000	225.5000	225.6000	-3.093%	84	346	-5.496%
2025-12-09	232.8000	232.8000	232.8000	232.8000	-0.936%	1	359	-8.419%
2025-12-08	235.0000	235.0000	235.0000	235.0000	-3.689%	1	359	-9.277%
2025-12-04	244.0000	244.0000	244.0000	244.0000	-7.400%	3	358	-12.623%
2025-12-03	270.0000	270.0000	257.2000	263.5000	+1.737%	6	358	-19.089%
2025-11-26	259.0000	259.0000	259.0000	259.0000	+9.848%	1	355	-17.683%
2025-11-24	245.3200	245.3200	235.7800	235.7800	-4.966%	2	355	-9.577%
2025-11-21	248.1000	248.1000	248.1000	248.1000	+1.307%	1	354	-14.067%
2025-11-20	249.2600	250.5500	244.9000	244.9000	+7.224%	8	353	-12.944%
2025-11-19	231.5000	231.5000	228.4000	228.4000	-7.530%	3	348	-6.655%
2025-11-18	247.0000	247.0000	247.0000	247.0000	-6.599%	1	350	-13.684%
2025-11-10	260.8700	264.4500	260.8700	264.4500	-8.662%	6	349	-19.380%
2025-11-05	289.5300	289.5300	289.5300	289.5300	+1.947%	1	348	-26.363%
2025-11-04	284.0000	284.0000	284.0000	284.0000	+6.129%	1	349	-24.930%
2025-10-30	267.5500	268.4700	267.5000	267.6000	+2.824%	4	349	-20.329%
2025-10-29	266.1000	266.1000	260.2500	260.2500	-4.813%	4	348	-18.079%
2025-10-27	273.4100	273.4100	273.4100	273.4100	-2.249%	1	346	-22.022%
2025-10-24	279.6500	279.7000	279.6500	279.7000	-4.147%	2	346	-23.775%
2025-10-22	286.9000	291.8000	286.9000	291.8000	+2.801%	2	346	-26.936%
2025-10-20	283.8500	283.8500	283.8500	283.8500	-0.977%	1	347	-24.890%
2025-10-17	286.5500	286.6500	286.5500	286.6500	-6.016%	2	346	-25.624%
2025-10-15	308.3000	308.5000	305.0000	305.0000	+10.909%	6	347	-30.098%
2025-10-13	275.0000	275.0000	275.0000	275.0000	-3.475%	2	353	-22.473%
2025-10-09	284.9000	284.9000	284.9000	284.9000	+7.562%	1	351	-25.167%
2025-10-08	264.8700	264.8700	264.8700	264.8700	+0.520%	1	351	-19.508%
2025-10-07	257.6000	266.0000	257.6000	263.5000	+1.596%	3	353	-19.089%
2025-10-06	259.3600	259.3600	259.3600	259.3600	-3.057%	1	353	-17.798%
2025-10-03	267.5400	267.5400	267.5400	267.5400	+0.932%	1	352	-20.311%
2025-10-01	267.6100	267.6100	265.0700	265.0700	-4.479%	7	352	-19.568%
2025-09-30	275.5000	277.5000	275.5000	277.5000	+4.717%	3	356	-23.171%
2025-09-29	270.5900	270.5900	262.8500	265.0000	-1.487%	5	356	-19.547%
2025-09-26	268.8500	273.0000	268.0000	269.0000	-7.560%	7	354	-20.743%
2025-09-25	291.0000	291.0000	291.0000	291.0000	-0.342%	1	350	-26.735%
2025-09-22	296.2500	296.2500	291.8000	292.0000	-5.379%	7	349	-26.986%
2025-09-18	306.0000	308.6000	306.0000	308.6000	+0.195%	4	342	-30.914%
2025-09-17	308.0000	308.0000	308.0000	308.0000	+1.734%	1	343	-30.779%
2025-09-16	302.7500	302.7500	302.7500	302.7500	-3.681%	1	343	-29.579%
2025-09-15	314.3200	314.3200	314.3200	314.3200	-0.538%	1	344	-32.171%
2025-09-12	316.5500	316.5500	316.0200	316.0200	+1.516%	2	343	-32.536%
2025-09-11	307.0000	311.3000	307.0000	311.3000	+1.467%	2	343	-31.513%
2025-09-10	309.1000	309.1000	306.8000	306.8000	-6.229%	2	344	-30.508%
2025-09-09	324.9000	327.2500	324.9000	327.1800	+7.083%	8	343	-34.837%
2025-09-04	305.5000	309.8300	305.5000	305.5400	+3.742%	7	341	-30.222%
2025-09-02	294.5200	294.5200	294.5200	294.5200	-0.818%	1	337	-27.611%
2025-08-29	296.9500	296.9500	296.9500	296.9500	-0.951%	1	335	-28.203%
2025-08-28	299.8000	299.8000	299.8000	299.8000	-0.067%	1	335	-28.886%
2025-08-27	300.0000	300.0000	300.0000	300.0000	+2.006%	2	334	-28.933%
2025-08-26	292.0000	294.5000	292.0000	294.1000	-0.551%	3	332	-27.508%
2025-08-25	300.1000	300.1000	295.7300	295.7300	-5.306%	5	331	-27.907%
2025-08-22	312.3000	312.3000	312.3000	312.3000	-3.193%	1	331	-31.732%
2025-08-21	331.0000	331.0000	322.6000	322.6000	-6.817%	3	330	-33.912%
2025-08-20	345.9000	346.2000	344.3100	346.2000	+4.738%	3	329	-38.417%
2025-08-19	339.6000	339.6000	330.2500	330.5400	+2.876%	22	330	-35.499%
2025-08-15	321.3000	321.3000	321.3000	321.3000	-3.687%	1	332	-33.645%
2025-08-13	325.6000	333.6000	325.6000	333.6000	-1.966%	2	331	-36.091%
2025-08-12	334.3200	340.2900	334.3200	340.2900	-0.383%	3	331	-37.348%
2025-08-11	335.0000	341.6000	331.8000	341.6000	+0.693%	5	330	-37.588%
2025-08-08	340.0000	340.0000	339.1500	339.2500	+3.635%	4	333	-37.155%
2025-08-07	327.3700	327.3700	327.3500	327.3500	+1.693%	2	332	-34.871%
2025-08-06	321.9000	321.9000	321.9000	321.9000	+6.501%	1	332	-33.768%
2025-08-05	301.4900	302.2500	301.4900	302.2500	-1.822%	7	332	-29.462%
2025-08-04	308.2300	308.2300	306.5000	307.8600	-0.511%	32	328	-30.748%
2025-08-01	309.4400	309.4400	309.4400	309.4400	+3.839%	1	313	-31.101%
2025-07-31	294.9500	302.0000	294.9500	298.0000	+4.561%	8	312	-28.456%
2025-07-30	287.6000	287.6000	285.0000	285.0000	-3.521%	3	308	-25.193%
2025-07-29	293.5000	295.4000	293.5000	295.4000	+0.238%	3	307	-27.827%
2025-07-28	292.0500	295.0000	292.0500	294.7000	+0.580%	14	307	-27.655%
2025-07-25	294.0000	295.5000	293.0000	293.0000	-0.509%	10	296	-27.235%
2025-07-24	298.0000	298.0000	294.3000	294.5000	-1.686%	38	289	-27.606%
2025-07-23	301.5500	303.5000	299.5500	299.5500	-0.150%	112	281	-28.827%
2025-07-22	304.8500	304.8500	300.0000	300.0000	-1.897%	5	225	-28.933%
2025-07-21	309.0000	309.0000	305.8000	305.8000	-0.637%	17	221	-30.281%
2025-07-17	307.7600	307.7600	307.7600	307.7600	-4.303%	1	213	-30.725%
2025-07-16	321.6000	321.6000	321.6000	321.6000	-1.516%	1	212	-33.706%
2025-07-15	326.4500	326.5500	326.4500	326.5500	-1.359%	3	211	-34.711%
2025-07-14	329.7300	331.0500	329.7300	331.0500	+1.909%	3	210	-35.599%
2025-07-11	326.1500	326.4500	324.6000	324.8500	-1.917%	13	209	-34.370%
2025-07-10	331.2000	331.2000	331.2000	331.2000	-4.347%	1	203	-35.628%
2025-07-08	346.9100	347.1500	345.9500	346.2500	+0.145%	18	203	-38.426%
2025-07-07	335.0000	347.7000	335.0000	345.7500	+2.682%	93	204	-38.337%
2025-07-03	336.7200	336.7200	336.7200	336.7200	-3.097%	5	157	-36.683%
2025-07-01	345.5400	347.4800	345.5400	347.4800	+2.653%	6	158	-38.644%
2025-06-30	341.7000	341.7000	338.5000	338.5000	-1.269%	3	157	-37.016%
2025-06-27	342.5000	343.1700	342.5000	342.8500	+1.002%	3	155	-37.815%
2025-06-26	339.4500	339.4500	339.4500	339.4500	-5.680%	1	154	-37.193%
2025-06-24	357.2900	359.9400	356.6500	359.8900	+0.290%	28	154	-40.760%
2025-06-23	357.4000	359.9000	357.4000	358.8500	+4.621%	116	140	-40.588%
2025-06-18	339.2900	343.0000	339.2900	343.0000	-1.024%	3	91	-37.843%
2025-06-16	346.5500	346.5500	346.5500	346.5500	-2.380%	1	91	-38.479%
2025-06-12	355.0000	355.0000	355.0000	355.0000	-2.285%	2	91	-39.944%
2025-06-11	363.0000	363.3000	363.0000	363.3000	-0.083%	2	91	-41.316%
2025-06-10	363.6000	363.6000	363.6000	363.6000	-0.913%	1	91	-41.364%
2025-06-09	366.9500	366.9500	366.9500	366.9500	-2.782%	1	91	-41.899%
2025-06-06	377.4500	377.4500	377.4500	377.4500	-2.468%	2	91	-43.516%
2025-06-05	387.0000	387.0000	387.0000	387.0000	-6.068%	1	91	-44.910%
2025-06-03	412.0000	412.0000	412.0000	412.0000	+2.132%	1	91	-48.252%
2025-05-30	393.9500	403.4000	393.9500	403.4000	+3.158%	4	91	-47.149%
2025-05-21	400.2000	400.2000	391.0500	391.0500	+3.697%	2	91	-45.480%
2025-05-02	377.1100	377.1100	377.1100	377.1100	+6.085%	2	91	-43.465%
2025-04-29	355.4300	355.4800	355.4300	355.4800	+4.553%	4	91	-40.025%
2025-04-25	340.0000	340.0000	340.0000	340.0000	-3.710%	4	91	-37.294%
2025-04-10	353.1000	353.1000	353.1000	353.1000	+6.036%	1	91	-39.621%
2025-04-04	333.0000	333.0000	333.0000	333.0000	-0.150%	2	91	-35.976%
2025-04-02	333.5000	333.5000	333.5000	333.5000	+10.860%	1	91	-36.072%
2025-03-26	300.8300	300.8300	300.8300	300.8300	+0.545%	4	91	-29.129%
2025-03-24	299.2000	299.2000	299.2000	299.2000	+4.835%	1	87	-28.743%
2025-03-14	285.4000	285.4000	285.4000	285.4000	-8.099%	2	87	-25.298%
2025-03-12	312.0000	312.0000	310.5500	310.5500	-2.465%	2	87	-31.348%
2025-03-10	315.0000	318.4000	315.0000	318.4000	-3.748%	3	87	-33.040%
2025-03-07	329.0000	330.8000	326.9000	330.8000	-22.018%	10	88	-35.550%
2025-03-03	424.2000	424.2000	424.2000	424.2000	+6.130%	1	88	-49.741%
2025-02-28	399.7000	399.7000	399.7000	399.7000	-5.586%	2	88	-46.660%
2025-02-07	423.3500	423.3500	423.3500	423.3500	+34.769%	2	88	-49.640%
2025-01-23	314.2500	315.0900	313.7200	314.1300	-0.999%	15	88	-32.130%
2025-01-17	317.3000	317.3000	317.3000	317.3000	+5.415%	4	88	-32.808%
2025-01-16	301.0000	301.0000	301.0000	301.0000	-0.232%	2	88	-29.169%
2025-01-15	299.0000	301.7000	299.0000	301.7000	+1.035%	80	86	-29.334%
2025-01-06	298.6100	298.6100	298.6100	298.6100	+0.383%	1	10	-28.603%
2024-12-30	310.0000	310.0000	297.2000	297.4700	-6.749%	12	10	-28.329%
2024-12-27	323.6000	323.6000	319.0000	319.0000	-4.089%	4	10	-33.166%
2024-12-26	332.6000	332.6000	332.6000	332.6000	-9.779%	1	9	-35.899%
2024-12-12	368.6500	368.6500	368.6500	368.6500	-2.321%	1	8	-42.167%
2024-12-11	377.4100	377.4100	377.4100	377.4100	+3.315%	1	8	-43.510%
2024-12-10	365.3000	365.3000	365.3000	365.3000	-2.130%	1	7	-41.637%
2024-12-06	363.3800	373.2500	363.3800	373.2500	+13.106%	6	7	-42.880%
2024-11-08	330.0000	330.0000	330.0000	330.0000	+10.738%	2	4	-35.394%
2024-11-07	298.0000	298.0000	298.0000	298.0000	+10.166%	1	3	-28.456%
2024-09-27	270.5000	270.5000	270.5000	270.5000	-6.939%	2	3	-21.183%
2024-09-24	290.6700	290.6700	290.6700	290.6700	-3.815%	1	2	-26.652%
2024-09-23	302.2000	302.2000	302.2000	302.2000	0.000%	1	1	-29.451%