Dark

COST20270115C780
COST Jan 15 2027 780.00 Call (COST270115C00780000)
option OPRA

EOD

Sep 9, 2026

144.50-7.342%(-11.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	144.5000	144.5000	144.5000	144.5000	-7.342%	1	57	0.000%
2026-09-04	155.9500	155.9500	155.9500	155.9500	-6.477%	1	56	-7.342%
2026-09-03	158.0000	166.7500	158.0000	166.7500	-4.001%	16	56	-13.343%
2026-09-02	173.7000	173.7000	173.7000	173.7000	-5.186%	1	60	-16.811%
2026-09-01	183.4000	183.4000	183.2000	183.2000	-10.104%	2	60	-21.124%
2026-08-25	203.7900	203.7900	203.7900	203.7900	+0.315%	1	60	-29.094%
2026-08-24	202.9500	203.1500	202.9500	203.1500	+9.074%	2	60	-28.870%
2026-08-12	184.8000	186.2500	184.4500	186.2500	-18.240%	4	62	-22.416%
2026-07-28	227.8000	227.8000	227.8000	227.8000	+20.721%	1	58	-36.567%
2026-07-16	188.7000	188.7000	188.7000	188.7000	+8.243%	1	58	-23.423%
2026-07-14	174.3300	174.3300	174.3300	174.3300	-0.604%	1	59	-17.111%
2026-07-13	175.3900	175.3900	175.3900	175.3900	+5.118%	1	60	-17.612%
2026-07-09	166.8500	166.8500	166.8500	166.8500	-19.377%	1	59	-13.395%
2026-05-29	206.9500	206.9500	206.9500	206.9500	-19.239%	3	59	-30.176%
2026-04-22	256.2500	256.2500	256.2500	256.2500	-1.827%	2	60	-43.610%
2026-03-12	261.0200	261.0200	261.0200	261.0200	-0.077%	1	60	-44.640%
2026-02-27	261.2200	261.2200	261.2200	261.2200	+2.596%	1	61	-44.683%
2026-02-26	254.6100	254.6100	254.6100	254.6100	+0.756%	1	61	-43.247%
2026-02-25	252.7000	252.7000	252.7000	252.7000	+1.875%	9	61	-42.818%
2026-02-24	250.5100	250.5100	248.0400	248.0500	-4.732%	30	61	-41.746%
2026-02-18	260.3700	260.3700	260.3700	260.3700	+1.525%	5	50	-44.502%
2026-02-10	256.4600	256.4600	256.4600	256.4600	-1.796%	1	55	-43.656%
2026-02-06	261.1500	261.1500	261.1500	261.1500	+3.438%	1	56	-44.668%
2026-02-04	254.2600	254.2600	252.4700	252.4700	+16.507%	11	56	-42.765%
2026-02-02	215.9000	216.7000	215.9000	216.7000	-4.579%	2	63	-33.318%
2026-01-28	227.0000	227.1000	226.7500	227.1000	-6.153%	14	61	-36.372%
2026-01-26	241.9900	241.9900	241.9900	241.9900	-3.781%	19	61	-40.287%
2026-01-21	251.5000	251.5000	251.5000	251.5000	+10.307%	1	42	-42.545%
2026-01-16	228.0000	228.0000	228.0000	228.0000	+2.192%	1	44	-36.623%
2026-01-15	224.0000	224.1300	223.1100	223.1100	+1.881%	5	44	-35.234%
2026-01-14	218.9900	218.9900	218.9900	218.9900	+14.636%	1	46	-34.015%
2026-01-09	191.0300	191.0300	191.0300	191.0300	-5.548%	1	47	-24.357%
2026-01-08	202.2500	202.2500	202.2500	202.2500	+22.205%	19	48	-28.554%
2026-01-06	155.8800	165.5000	155.8800	165.5000	+4.265%	2	67	-12.689%
2026-01-05	158.7300	158.7300	158.7300	158.7300	+14.194%	1	67	-8.965%
2025-12-22	139.0000	139.0000	139.0000	139.0000	-1.767%	1	66	+3.957%
2025-12-19	142.5000	142.5000	141.0000	141.5000	-3.781%	3	65	+2.120%
2025-12-18	147.7500	149.5100	146.0000	147.0600	-2.461%	15	62	-1.741%
2025-12-17	152.9400	152.9400	150.7700	150.7700	+5.434%	11	48	-4.159%
2025-12-16	143.0000	143.0000	143.0000	143.0000	-2.482%	1	39	+1.049%
2025-12-15	146.6400	146.6400	146.6400	146.6400	-10.585%	2	40	-1.459%
2025-12-12	164.0000	164.0000	164.0000	164.0000	-1.205%	1	38	-11.890%
2025-12-10	166.0000	166.0000	166.0000	166.0000	-5.262%	1	37	-12.952%
2025-12-08	174.6000	175.2200	174.6000	175.2200	-3.439%	2	37	-17.532%
2025-12-04	184.5000	184.5000	180.0000	181.4600	-10.830%	7	37	-20.368%
2025-12-03	201.1800	203.5000	201.1800	203.5000	+2.778%	2	37	-28.993%
2025-12-02	198.0000	198.0000	198.0000	198.0000	+2.194%	1	37	-27.020%
2025-12-01	193.7500	193.7500	193.7500	193.7500	+11.962%	1	37	-25.419%
2025-11-19	172.3400	175.3300	172.3400	173.0500	-18.496%	4	37	-16.498%
2025-11-14	212.3200	212.3200	212.3200	212.3200	+3.834%	1	36	-31.942%
2025-11-10	204.4800	204.4800	204.4800	204.4800	-9.120%	1	36	-29.333%
2025-11-04	225.0000	225.0000	225.0000	225.0000	+10.511%	1	35	-35.778%
2025-10-31	203.6000	203.6000	203.6000	203.6000	+1.243%	1	35	-29.028%
2025-10-29	201.1000	201.1000	201.1000	201.1000	-8.612%	1	35	-28.145%
2025-10-23	220.6000	220.6000	220.0500	220.0500	-1.168%	2	34	-34.333%
2025-10-17	222.5500	222.6500	222.5500	222.6500	+3.160%	2	35	-35.100%
2025-10-16	215.8300	215.8300	215.8300	215.8300	-0.079%	1	36	-33.049%
2025-10-13	216.0000	216.0000	216.0000	216.0000	-2.041%	1	36	-33.102%
2025-10-10	220.5000	220.5000	220.5000	220.5000	-0.389%	1	37	-34.467%
2025-10-09	221.5000	224.2000	221.3600	221.3600	+7.875%	5	37	-34.722%
2025-10-06	205.2000	205.2000	205.2000	205.2000	-0.136%	1	35	-29.581%
2025-10-02	205.4800	205.4800	205.4800	205.4800	+1.884%	1	35	-29.677%
2025-09-29	198.8000	201.6800	198.6000	201.6800	-2.570%	7	34	-28.352%
2025-09-26	209.3400	209.3400	207.0000	207.0000	-9.745%	13	34	-30.193%
2025-09-22	228.9500	229.3500	228.9500	229.3500	-8.698%	2	24	-36.996%
2025-09-10	257.1000	257.1000	251.2000	251.2000	+9.551%	2	24	-42.476%
2025-09-02	230.2000	230.2000	229.3000	229.3000	-10.604%	2	25	-36.982%
2025-08-22	256.5000	256.5000	256.5000	256.5000	-6.044%	1	23	-43.665%
2025-08-11	273.0000	273.0000	273.0000	273.0000	+9.200%	1	22	-47.070%
2025-07-16	250.0000	250.0000	250.0000	250.0000	-7.749%	1	22	-42.200%
2025-07-10	271.0000	271.0000	271.0000	271.0000	-1.167%	1	21	-46.679%
2025-07-02	274.1000	274.2000	274.1000	274.2000	-7.832%	2	20	-47.301%
2025-06-23	297.5000	297.5000	297.5000	297.5000	+2.234%	1	19	-51.429%
2025-06-13	291.0000	291.0000	291.0000	291.0000	-6.910%	2	19	-50.344%
2025-06-05	311.9300	312.6000	311.9300	312.6000	+6.128%	6	18	-53.775%
2025-04-29	294.5500	294.5500	294.5500	294.5500	+36.114%	6	17	-50.942%
2025-03-21	216.4000	216.4000	216.4000	216.4000	-3.047%	4	17	-33.226%
2025-03-19	223.2000	223.2000	223.2000	223.2000	-0.442%	2	15	-35.260%
2025-03-18	224.1900	224.1900	224.1900	224.1900	-5.905%	2	13	-35.546%
2025-03-17	224.4000	238.2600	223.9500	238.2600	-6.766%	8	13	-39.352%
2025-03-10	254.8800	255.5500	254.8800	255.5500	-7.103%	4	11	-43.455%
2025-03-07	275.0900	275.0900	275.0900	275.0900	+15.072%	2	11	-47.472%
2024-12-31	238.8900	239.0600	237.3700	239.0600	-12.923%	4	11	-39.555%
2024-12-23	274.5400	274.5400	274.5400	274.5400	-6.300%	1	11	-47.367%
2024-11-26	293.0000	293.0000	293.0000	293.0000	+1.384%	2	10	-50.683%
2024-11-22	288.8500	289.0000	288.8500	289.0000	+2.030%	6	12	-50.000%
2024-11-21	281.7500	283.2500	279.9700	283.2500	+12.459%	4	13	-48.985%
2024-11-18	251.8700	251.8700	251.8700	251.8700	-6.033%	1	10	-42.629%
2024-11-11	268.0400	268.0400	268.0400	268.0400	+16.885%	2	9	-46.090%
2024-11-05	228.7800	229.5900	228.7800	229.3200	+7.159%	5	7	-36.988%
2024-10-02	214.0000	214.0000	214.0000	214.0000	0.000%	2	2	-32.477%