Dark

COST20270115C760
COST Jan 15 2027 760.00 Call (COST270115C00760000)
option OPRA

EOD

Sep 9, 2026

164.00-2.235%(-3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	164.0000	164.0000	164.0000	164.0000	-2.235%	1	42	0.000%
2026-09-08	166.9000	167.7500	166.7500	167.7500	-16.791%	4	42	-2.235%
2026-08-28	201.5000	201.6000	201.5000	201.6000	-4.500%	2	44	-18.651%
2026-08-10	211.1000	211.1000	211.1000	211.1000	-12.588%	1	45	-22.312%
2026-07-28	241.5000	241.5000	241.5000	241.5000	+11.904%	5	46	-32.091%
2026-06-22	215.8100	215.8100	215.8100	215.8100	-6.958%	1	49	-24.007%
2026-06-17	231.9500	231.9500	231.9500	231.9500	-8.309%	1	48	-29.295%
2026-06-05	252.9700	252.9700	252.9700	252.9700	+7.867%	1	48	-35.170%
2026-06-03	234.5200	234.5200	234.5200	234.5200	+4.823%	1	49	-30.070%
2026-05-29	223.7300	223.7300	223.7300	223.7300	-23.550%	1	48	-26.697%
2026-05-13	292.6500	292.6500	292.6500	292.6500	+6.048%	2	49	-43.960%
2026-05-06	275.9600	275.9600	275.9600	275.9600	+8.912%	1	49	-40.571%
2026-04-13	253.3800	253.3800	253.3800	253.3800	-2.733%	1	49	-35.275%
2026-03-27	260.5000	260.5000	260.5000	260.5000	-3.519%	1	48	-37.044%
2026-03-05	270.0000	270.0000	270.0000	270.0000	-2.790%	1	50	-39.259%
2026-02-12	277.4500	277.7500	277.4500	277.7500	+1.000%	4	50	-40.954%
2026-02-06	275.0000	275.0000	275.0000	275.0000	+12.890%	3	48	-40.364%
2026-01-28	243.6500	243.6500	243.6000	243.6000	-5.760%	2	48	-32.677%
2026-01-26	258.4900	258.4900	258.4900	258.4900	+7.480%	19	49	-36.555%
2026-01-16	240.5000	240.5000	240.5000	240.5000	+0.468%	1	68	-31.809%
2026-01-15	239.3800	239.3800	239.3800	239.3800	+13.693%	1	68	-31.490%
2026-01-09	205.0000	210.5500	205.0000	210.5500	-3.528%	5	68	-22.109%
2026-01-08	193.0000	218.2500	193.0000	218.2500	+22.406%	22	68	-24.857%
2026-01-07	178.0000	184.0000	178.0000	178.3000	-0.834%	11	68	-8.020%
2026-01-06	179.8000	179.8000	179.8000	179.8000	+3.853%	1	63	-8.788%
2026-01-05	170.8500	173.1300	170.8500	173.1300	+7.534%	2	63	-5.273%
2025-12-31	161.0000	161.0000	161.0000	161.0000	-3.303%	1	64	+1.863%
2025-12-29	166.7500	166.9000	166.5000	166.5000	-2.774%	3	64	-1.502%
2025-12-26	171.2500	171.2500	171.2500	171.2500	+1.313%	1	64	-4.234%
2025-12-24	169.0300	169.0300	169.0300	169.0300	+8.179%	1	64	-2.976%
2025-12-22	156.3400	156.3400	156.2500	156.2500	-0.478%	2	65	+4.960%
2025-12-19	156.0000	157.0000	155.2400	157.0000	-3.687%	7	65	+4.459%
2025-12-18	162.4900	163.0100	162.4900	163.0100	-1.801%	2	66	+0.607%
2025-12-17	170.5900	170.5900	166.0000	166.0000	+2.602%	6	66	-1.205%
2025-12-16	154.9500	161.7900	154.9500	161.7900	+0.329%	2	65	+1.366%
2025-12-15	165.0000	165.0000	161.2600	161.2600	-7.247%	3	65	+1.699%
2025-12-12	173.8600	173.8600	173.8600	173.8600	-3.411%	1	65	-5.671%
2025-12-10	183.0000	183.0000	180.0000	180.0000	-4.306%	6	65	-8.889%
2025-12-09	188.1000	188.1000	188.1000	188.1000	-1.000%	1	60	-12.812%
2025-12-08	194.0000	194.0000	190.0000	190.0000	-4.914%	2	60	-13.684%
2025-12-05	199.8200	199.8200	199.8200	199.8200	+2.804%	1	59	-17.926%
2025-12-04	194.3700	194.3700	194.3700	194.3700	-11.770%	2	59	-15.625%
2025-12-03	216.2100	220.3000	216.2100	220.3000	+15.473%	2	61	-25.556%
2025-11-24	193.0000	193.0000	190.7800	190.7800	-7.073%	2	61	-14.037%
2025-11-20	204.6500	205.3000	204.6500	205.3000	+2.676%	2	60	-20.117%
2025-11-18	199.9500	199.9500	199.9500	199.9500	-9.196%	1	60	-17.979%
2025-11-17	220.2000	220.2000	220.2000	220.2000	-4.198%	1	60	-25.522%
2025-11-03	229.3500	230.0000	229.0500	229.8500	+4.028%	6	56	-28.649%
2025-10-29	220.9500	220.9500	220.9500	220.9500	-2.691%	1	56	-25.775%
2025-10-27	227.0600	227.0600	227.0600	227.0600	-2.150%	1	57	-27.772%
2025-10-24	232.6000	232.6000	232.0500	232.0500	-1.234%	4	57	-29.326%
2025-10-17	234.7500	234.9500	234.7500	234.9500	-3.113%	2	59	-30.198%
2025-10-09	242.5000	242.5000	242.5000	242.5000	+15.065%	1	58	-32.371%
2025-10-07	210.7500	210.7500	210.7500	210.7500	-4.961%	55	78	-22.183%
2025-10-02	221.8500	221.8500	221.7500	221.7500	+0.887%	2	78	-26.043%
2025-09-29	211.0000	219.8000	211.0000	219.8000	-1.664%	3	77	-25.387%
2025-09-26	223.5000	223.9200	223.3500	223.5200	-8.243%	22	76	-26.628%
2025-09-25	243.7800	243.7800	243.6000	243.6000	-0.976%	3	65	-32.677%
2025-09-22	243.8500	246.0500	243.8500	246.0000	-3.775%	4	62	-33.333%
2025-09-16	255.6500	255.6500	255.6500	255.6500	-2.739%	1	63	-35.850%
2025-09-10	262.8500	262.8500	262.8500	262.8500	+0.420%	15	63	-37.607%
2025-08-22	261.7500	261.7500	261.7500	261.7500	+6.294%	10	49	-37.345%
2025-07-30	240.9600	246.2500	240.9600	246.2500	-2.301%	3	39	-33.401%
2025-07-29	252.0500	252.0500	252.0500	252.0500	-1.983%	2	40	-34.934%
2025-07-22	257.1500	257.1500	257.1500	257.1500	-2.384%	1	38	-36.224%
2025-07-17	263.4300	263.4300	263.4300	263.4300	-5.547%	1	39	-37.744%
2025-07-15	278.9000	278.9000	278.9000	278.9000	-3.628%	8	39	-41.198%
2025-07-02	289.2500	289.4000	289.2500	289.4000	-1.161%	2	33	-43.331%
2025-06-26	292.8000	292.8000	292.8000	292.8000	-2.530%	3	33	-43.989%
2025-06-25	300.4000	300.4000	300.4000	300.4000	-3.144%	2	30	-45.406%
2025-06-23	310.1500	310.1500	310.1500	310.1500	+3.383%	1	30	-47.122%
2025-06-16	300.0000	300.0000	300.0000	300.0000	-9.366%	1	29	-45.333%
2025-06-05	342.5000	342.5000	331.0000	331.0000	+0.623%	4	28	-50.453%
2025-05-29	328.9500	328.9500	328.9500	328.9500	+2.047%	13	24	-50.144%
2025-05-12	322.3500	322.3500	322.3500	322.3500	-3.155%	1	11	-49.124%
2025-05-07	332.8500	332.8500	332.8500	332.8500	+0.903%	1	11	-50.729%
2025-05-06	329.8700	329.8700	329.8700	329.8700	+18.765%	2	11	-50.283%
2025-04-04	277.7500	277.7500	277.7500	277.7500	+15.729%	2	11	-40.954%
2025-03-18	240.0000	240.0000	240.0000	240.0000	0.000%	1	12	-31.667%
2025-03-17	240.0000	240.0000	240.0000	240.0000	-32.079%	1	11	-31.667%
2025-02-27	353.3500	353.3500	353.3500	353.3500	+30.992%	1	10	-53.587%
2025-01-23	269.0500	269.7500	268.0300	269.7500	+6.218%	14	9	-39.203%
2025-01-03	253.9600	253.9600	253.9600	253.9600	+0.071%	2	7	-35.423%
2024-12-31	253.0500	253.7800	253.0500	253.7800	-20.709%	2	4	-35.377%
2024-12-16	320.0600	320.0600	320.0600	320.0600	-4.076%	1	3	-48.760%
2024-12-11	333.6600	333.6600	333.6600	333.6600	+3.621%	1	3	-50.848%
2024-12-10	322.0000	322.0000	322.0000	322.0000	-0.510%	1	4	-49.068%
2024-12-04	323.6500	323.6500	323.6500	323.6500	+11.603%	1	4	-49.328%
2024-11-25	290.0000	290.0000	290.0000	290.0000	+7.407%	1	3	-43.448%
2024-11-19	270.0000	270.0000	270.0000	270.0000	+9.405%	1	2	-39.259%
2024-10-23	246.4500	246.7900	246.4500	246.7900	0.000%	2	1	-33.547%