Dark

COST20270115C800
COST Jan 15 2027 800.00 Call (COST270115C00800000)
option OPRA

EOD

Jul 22, 2026

154.55+4.979%(+7.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	154.4900	154.5500	154.4300	154.5500	+4.979%	6	115	0.000%
2026-07-10	145.1200	147.2200	145.1200	147.2200	+0.014%	6	120	+4.979%
2026-07-09	147.2000	147.2000	147.2000	147.2000	-18.593%	2	116	+4.993%
2026-07-06	180.8200	180.8200	180.8200	180.8200	+1.226%	5	114	-14.528%
2026-07-02	178.6300	178.6300	178.6300	178.6300	+9.859%	5	119	-13.480%
2026-07-01	162.6000	162.6000	162.6000	162.6000	-17.336%	1	119	-4.951%
2026-06-29	196.7000	196.7000	196.7000	196.7000	+3.526%	1	119	-21.429%
2026-06-26	190.0000	190.0000	190.0000	190.0000	+2.669%	1	120	-18.658%
2026-06-18	186.0000	186.0000	185.0600	185.0600	-15.110%	3	119	-16.487%
2026-06-04	218.0000	218.0000	218.0000	218.0000	+20.216%	1	119	-29.106%
2026-06-02	181.3400	181.3400	181.3400	181.3400	-1.978%	1	119	-14.773%
2026-06-01	185.0000	185.0000	185.0000	185.0000	-1.596%	2	118	-16.459%
2026-05-29	183.8500	188.0000	183.8500	188.0000	-18.261%	2	118	-17.793%
2026-05-28	229.9900	230.0000	229.9900	230.0000	-4.091%	5	116	-32.804%
2026-05-26	239.8100	239.8100	239.8100	239.8100	-25.691%	1	116	-35.553%
2026-05-19	317.5000	322.7200	317.5000	322.7200	+16.754%	2	117	-52.110%
2026-05-15	276.4100	276.4100	276.4100	276.4100	+19.741%	1	117	-44.087%
2026-05-06	236.2600	236.2600	230.8400	230.8400	-7.627%	2	118	-33.049%
2026-05-01	249.9000	249.9000	249.9000	249.9000	+9.769%	1	119	-38.155%
2026-04-29	227.6600	227.6600	227.6600	227.6600	+1.444%	1	119	-32.114%
2026-04-16	220.1000	224.4200	220.1000	224.4200	-2.426%	2	120	-31.134%
2026-04-13	230.0000	230.0000	230.0000	230.0000	-9.270%	2	120	-32.804%
2026-04-06	253.5000	253.5000	253.5000	253.5000	+3.049%	1	120	-39.034%
2026-04-02	254.6500	254.6500	245.0000	246.0000	+0.326%	4	122	-37.175%
2026-03-30	244.4200	245.2000	244.4200	245.2000	+7.421%	2	122	-36.970%
2026-03-26	228.2600	228.2600	228.2600	228.2600	+6.331%	2	123	-32.292%
2026-03-23	214.6700	214.6700	214.6700	214.6700	-2.864%	4	124	-28.006%
2026-03-20	224.0000	224.0000	221.0000	221.0000	-0.086%	2	124	-30.068%
2026-03-19	221.1900	221.1900	221.1900	221.1900	-8.205%	2	124	-30.128%
2026-03-17	242.6600	242.6600	240.9600	240.9600	+1.457%	2	124	-35.861%
2026-03-11	237.5000	237.5000	237.5000	237.5000	-0.231%	3	124	-34.926%
2026-03-09	238.0500	238.0500	238.0500	238.0500	+3.500%	1	121	-35.077%
2026-02-26	230.0000	230.0000	230.0000	230.0000	-2.356%	1	122	-32.804%
2026-02-25	235.5800	235.5800	235.5500	235.5500	+0.234%	2	123	-34.388%
2026-02-24	235.0000	235.0000	235.0000	235.0000	+2.076%	2	123	-34.234%
2026-02-23	230.2200	230.2200	230.2200	230.2200	-9.601%	2	125	-32.869%
2026-02-18	253.7700	254.6700	253.7700	254.6700	-1.482%	2	127	-39.314%
2026-02-17	258.5000	258.5000	258.5000	258.5000	-1.674%	1	128	-40.213%
2026-02-13	255.0000	262.9000	255.0000	262.9000	+5.455%	5	128	-41.213%
2026-02-12	248.1500	249.3500	248.1500	249.3000	+11.444%	4	128	-38.006%
2026-02-10	231.5500	231.5500	223.7000	223.7000	-8.593%	2	127	-30.912%
2026-02-06	242.4800	244.7300	242.4800	244.7300	+3.458%	16	129	-36.849%
2026-02-04	240.0000	240.0000	235.5400	236.5500	+4.115%	3	129	-34.665%
2026-02-03	232.0000	236.9500	227.0400	227.2000	+4.220%	9	131	-31.976%
2026-02-02	202.1500	218.0000	201.4500	218.0000	+11.680%	5	134	-29.106%
2026-01-30	200.0000	200.0000	189.2900	195.2000	-4.314%	12	131	-20.825%
2026-01-29	207.9000	207.9000	204.0000	204.0000	-3.363%	3	135	-24.240%
2026-01-28	213.4900	213.4900	210.2400	211.1000	-7.221%	5	137	-26.788%
2026-01-26	230.2400	230.2400	227.5300	227.5300	-1.706%	2	138	-32.075%
2026-01-23	231.0000	231.4800	231.0000	231.4800	+2.880%	2	137	-33.234%
2026-01-22	225.0000	225.0000	223.0000	225.0000	-4.418%	3	139	-31.311%
2026-01-21	236.0000	236.0000	235.3500	235.4000	+7.000%	3	141	-34.346%
2026-01-20	212.0000	220.0000	212.0000	220.0000	+2.221%	2	142	-29.750%
2026-01-16	207.0000	215.2200	204.5800	215.2200	+3.666%	5	147	-28.190%
2026-01-15	210.0000	210.0000	205.9000	207.6100	+1.975%	12	147	-25.558%
2026-01-14	201.3800	203.5900	201.3800	203.5900	+3.740%	3	154	-24.088%
2026-01-13	195.0000	197.0000	191.0000	196.2500	+0.384%	11	153	-21.248%
2026-01-12	192.0400	195.5000	192.0400	195.5000	+5.249%	2	156	-20.946%
2026-01-09	176.0000	185.7500	173.0000	185.7500	+0.803%	10	158	-16.797%
2026-01-08	178.5000	186.8900	178.5000	184.2700	+23.962%	9	156	-16.129%
2026-01-07	155.8500	155.8500	148.6500	148.6500	-5.228%	10	154	+3.969%
2026-01-06	142.7900	156.8500	142.3800	156.8500	+9.204%	4	152	-1.466%
2026-01-05	143.6300	143.6300	143.6300	143.6300	+10.621%	1	152	+7.603%
2026-01-02	128.8800	130.9800	128.8800	129.8400	-3.922%	4	152	+19.031%
2025-12-31	136.8000	136.8000	135.1400	135.1400	+0.104%	4	148	+14.363%
2025-12-30	133.3000	135.0000	133.3000	135.0000	-5.594%	5	148	+14.481%
2025-12-29	143.0000	143.0000	143.0000	143.0000	-0.126%	1	152	+8.077%
2025-12-26	141.5400	143.1800	141.5400	143.1800	+13.770%	2	152	+7.941%
2025-12-22	128.0000	129.0200	125.5000	125.8500	-4.114%	14	152	+22.805%
2025-12-19	133.2600	133.2600	129.0000	131.2500	-4.788%	6	144	+17.752%
2025-12-18	137.8500	137.8500	137.8500	137.8500	-1.395%	1	145	+12.115%
2025-12-17	137.9000	139.9400	137.7800	139.8000	+4.971%	16	144	+10.551%
2025-12-16	129.0000	133.1800	129.0000	133.1800	-3.064%	2	148	+16.046%
2025-12-15	145.0000	145.0000	133.1300	137.3900	-11.533%	12	146	+12.490%
2025-12-12	157.5000	158.4800	146.1000	155.3000	-2.253%	7	135	-0.483%
2025-12-11	153.6500	158.8800	153.1300	158.8800	+4.871%	10	133	-2.725%
2025-12-10	159.6300	159.6300	151.5000	151.5000	-5.313%	2	124	+2.013%
2025-12-09	160.4700	160.4700	160.0000	160.0000	-1.235%	2	125	-3.406%
2025-12-08	162.0000	162.0000	162.0000	162.0000	-5.638%	1	123	-4.599%
2025-12-05	171.6800	171.6800	171.6800	171.6800	+1.966%	1	122	-9.978%
2025-12-04	170.0000	172.2500	165.9000	168.3700	-11.127%	10	122	-8.208%
2025-12-03	186.8100	190.6100	186.8100	189.4500	+1.391%	3	114	-18.422%
2025-12-02	183.2000	186.8500	183.2000	186.8500	+2.880%	3	112	-17.287%
2025-11-26	181.6000	181.6200	181.6000	181.6200	+11.423%	2	110	-14.905%
2025-11-24	163.4800	163.4800	163.0000	163.0000	-7.633%	2	110	-5.184%
2025-11-21	176.7000	176.7000	176.4700	176.4700	+7.682%	5	109	-12.421%
2025-11-19	161.4200	163.8800	161.4200	163.8800	-6.833%	2	109	-5.693%
2025-11-18	176.0500	176.0500	175.9000	175.9000	-5.860%	10	109	-12.138%
2025-11-17	186.8600	186.8600	186.8500	186.8500	-5.152%	2	109	-17.287%
2025-11-14	197.0000	197.0000	197.0000	197.0000	+4.787%	1	111	-21.548%
2025-11-12	188.0000	188.0000	188.0000	188.0000	-0.371%	1	111	-17.793%
2025-11-11	188.7000	188.7000	188.7000	188.7000	-1.023%	1	112	-18.098%
2025-11-10	188.0000	190.6500	188.0000	190.6500	-10.375%	4	112	-18.935%
2025-11-05	212.7200	212.7200	212.7200	212.7200	+6.466%	1	111	-27.346%
2025-11-03	199.8000	199.8000	199.8000	199.8000	+4.618%	1	111	-22.648%
2025-10-31	191.2500	191.3000	190.9800	190.9800	-0.428%	4	111	-19.075%
2025-10-30	192.5000	193.2300	191.8000	191.8000	+3.676%	10	111	-19.421%
2025-10-29	189.0000	189.0000	185.0000	185.0000	-5.804%	2	109	-16.459%
2025-10-27	198.3000	198.3000	196.4000	196.4000	-2.940%	4	106	-21.309%
2025-10-24	201.7100	202.7800	201.7100	202.3500	-6.341%	14	106	-23.622%
2025-10-22	206.5000	216.0500	206.5000	216.0500	-5.655%	4	101	-28.466%
2025-10-15	229.0000	229.0000	228.0000	229.0000	+13.086%	4	102	-32.511%
2025-10-13	200.0000	203.0000	200.0000	202.5000	-1.699%	7	99	-23.679%
2025-10-10	206.0000	206.0000	206.0000	206.0000	-1.577%	8	101	-24.976%
2025-10-09	203.0000	211.5000	203.0000	209.3000	+10.216%	6	109	-26.159%
2025-10-07	185.4700	190.0500	185.4700	189.9000	+3.156%	3	113	-18.615%
2025-10-06	186.0000	186.0000	182.0000	184.0900	-3.111%	10	113	-16.046%
2025-10-03	190.0000	190.0000	190.0000	190.0000	-0.602%	1	112	-18.658%
2025-10-02	191.1500	191.1500	191.1500	191.1500	-1.087%	1	112	-19.147%
2025-10-01	195.0000	195.0000	189.7800	193.2500	-3.147%	5	111	-20.026%
2025-09-30	190.2300	203.0000	190.2300	199.5300	+5.538%	15	108	-22.543%
2025-09-29	189.2000	189.2000	183.2500	189.0600	-3.046%	13	108	-18.253%
2025-09-26	188.0000	200.1000	188.0000	195.0000	-11.364%	28	98	-20.744%
2025-09-24	220.0000	220.0000	220.0000	220.0000	+5.314%	2	93	-29.750%
2025-09-23	212.0000	212.0000	208.9000	208.9000	-4.174%	9	91	-26.017%
2025-09-22	218.0000	218.0000	218.0000	218.0000	-1.179%	1	83	-29.106%
2025-09-19	220.6000	220.6000	220.6000	220.6000	-1.956%	1	82	-29.941%
2025-09-18	229.9500	229.9500	225.0000	225.0000	-2.428%	6	81	-31.311%
2025-09-17	228.6500	230.6000	228.6500	230.6000	-1.705%	33	75	-32.979%
2025-09-15	235.0000	235.0000	234.6000	234.6000	-2.242%	2	74	-34.122%
2025-09-08	234.5000	239.9800	234.5000	239.9800	+2.621%	3	72	-35.599%
2025-09-05	236.5000	236.5000	228.6500	233.8500	+3.268%	8	73	-33.911%
2025-09-04	226.0000	226.4500	226.0000	226.4500	+2.120%	2	71	-31.751%
2025-08-25	226.2000	226.2000	221.0000	221.7500	-3.587%	8	69	-30.304%
2025-08-22	241.3800	241.3800	230.0000	230.0000	-6.076%	10	69	-32.804%
2025-08-21	259.0100	259.0100	244.8800	244.8800	-5.815%	3	59	-36.887%
2025-08-20	260.0000	260.0000	260.0000	260.0000	+3.710%	1	58	-40.558%
2025-08-18	250.7000	250.7000	250.7000	250.7000	+1.056%	1	59	-38.353%
2025-08-15	249.0000	249.0000	248.0800	248.0800	-4.309%	2	60	-37.702%
2025-08-11	259.2500	259.2500	259.2500	259.2500	+3.082%	2	60	-40.386%
2025-08-07	252.0500	252.0500	251.0900	251.5000	+4.552%	3	62	-38.549%
2025-08-06	235.8800	240.5500	235.8800	240.5500	+5.899%	2	64	-35.751%
2025-08-05	227.1500	227.1500	227.1500	227.1500	-1.696%	2	64	-31.961%
2025-08-04	231.2500	231.2500	231.0700	231.0700	+0.360%	2	66	-33.116%
2025-08-01	230.2400	230.2400	230.2400	230.2400	+3.247%	2	66	-32.874%
2025-07-31	219.2500	226.1500	219.2500	223.0000	+6.190%	15	68	-30.695%
2025-07-30	210.8000	210.8000	210.0000	210.0000	-5.098%	2	65	-26.405%
2025-07-29	221.2800	221.2800	221.2800	221.2800	+2.444%	1	63	-30.156%
2025-07-28	217.9500	217.9500	215.8000	216.0000	-1.045%	4	63	-28.449%
2025-07-25	218.2800	218.2800	218.2800	218.2800	+0.590%	1	63	-29.196%
2025-07-24	217.0000	217.0000	217.0000	217.0000	-4.489%	2	62	-28.779%
2025-07-23	221.0000	227.2000	221.0000	227.2000	+0.978%	6	60	-31.976%
2025-07-22	227.3500	227.3500	225.0000	225.0000	-1.316%	3	58	-31.311%
2025-07-21	230.0000	230.0000	228.0000	228.0000	-2.979%	2	55	-32.215%
2025-07-17	234.4400	235.0000	234.4400	235.0000	+0.945%	2	53	-34.234%
2025-07-16	236.6500	236.6500	232.8000	232.8000	-5.749%	2	52	-33.613%
2025-07-15	247.0000	247.0000	247.0000	247.0000	-0.262%	1	50	-37.429%
2025-07-11	247.6500	247.6500	247.6500	247.6500	-2.115%	1	50	-37.593%
2025-07-10	253.0000	253.0000	253.0000	253.0000	0.000%	1	49	-38.913%
2025-07-09	255.0000	255.0000	253.0000	253.0000	-3.365%	2	48	-38.913%
2025-07-03	261.8100	261.8100	261.8100	261.8100	-2.619%	1	47	-40.969%
2025-07-01	268.8500	268.8500	268.8500	268.8500	-4.612%	5	53	-42.514%
2025-06-23	278.6500	282.0000	278.6500	281.8500	+4.855%	5	53	-45.166%
2025-06-20	269.0000	269.0000	268.8000	268.8000	+1.072%	4	55	-42.504%
2025-06-17	268.2000	268.2000	265.9500	265.9500	-1.536%	2	53	-41.888%
2025-06-16	284.2200	284.2200	270.1000	270.1000	-3.776%	2	53	-42.780%
2025-06-13	287.3500	287.3500	280.7000	280.7000	-1.023%	4	51	-44.941%
2025-06-12	283.6000	283.6000	283.6000	283.6000	-1.105%	4	49	-45.504%
2025-06-11	286.7700	286.7700	286.7700	286.7700	-0.960%	1	45	-46.107%
2025-06-10	289.5500	289.5500	289.5500	289.5500	-1.847%	1	44	-46.624%
2025-06-09	295.0000	295.0000	295.0000	295.0000	-4.839%	1	43	-47.610%
2025-06-05	310.0000	310.0000	310.0000	310.0000	+0.162%	1	42	-50.145%
2025-05-22	315.4500	315.4500	309.5000	309.5000	-2.381%	2	42	-50.065%
2025-05-19	314.0000	317.0500	314.0000	317.0500	+5.105%	2	43	-51.254%
2025-05-16	301.6500	301.6500	301.6500	301.6500	+4.758%	6	43	-48.765%
2025-05-14	287.9500	287.9500	287.9500	287.9500	-3.389%	2	43	-46.327%
2025-05-09	298.0500	298.0500	298.0500	298.0500	+2.072%	2	45	-48.146%
2025-05-01	292.0000	292.0000	292.0000	292.0000	+5.036%	2	44	-47.072%
2025-04-29	278.0000	278.0000	278.0000	278.0000	+6.775%	2	42	-44.406%
2025-04-09	230.0000	260.3600	230.0000	260.3600	+16.701%	4	40	-40.640%
2025-04-07	214.7000	223.1000	214.7000	223.1000	-13.038%	4	42	-30.726%
2025-04-04	256.5500	256.5500	256.5500	256.5500	-4.904%	2	46	-39.758%
2025-04-03	269.7800	269.7800	269.7800	269.7800	+8.826%	1	47	-42.713%
2025-04-02	247.9000	247.9000	247.9000	247.9000	+18.048%	1	48	-37.656%
2025-03-19	210.0000	210.0000	210.0000	210.0000	-1.130%	1	48	-26.405%
2025-03-18	212.2300	212.4000	212.2300	212.4000	-1.255%	2	47	-27.236%
2025-03-17	215.5300	215.5300	214.7000	215.1000	+2.919%	5	47	-28.150%
2025-03-14	209.0000	209.0000	209.0000	209.0000	+2.200%	2	42	-26.053%
2025-03-13	204.5000	204.5000	204.5000	204.5000	-12.979%	1	41	-24.425%
2025-03-10	235.0000	235.0000	235.0000	235.0000	-10.391%	1	41	-34.234%
2025-03-07	273.6100	273.6100	254.0000	262.2500	-17.790%	20	41	-41.068%
2025-03-06	319.0000	319.0000	319.0000	319.0000	-3.078%	2	38	-51.552%
2025-03-04	329.1300	329.1300	329.1300	329.1300	-1.910%	4	38	-53.043%
2025-02-26	335.5400	335.5400	335.5400	335.5400	-1.477%	1	38	-53.940%
2025-02-25	340.5700	340.5700	340.5700	340.5700	-5.568%	2	36	-54.620%
2025-02-13	360.6500	360.6500	360.6500	360.6500	+3.043%	1	36	-57.147%
2025-02-11	350.0000	350.0000	350.0000	350.0000	+4.344%	1	36	-55.843%
2025-02-06	335.4300	335.4300	335.4300	335.4300	+5.276%	1	36	-53.925%
2025-02-05	318.6200	318.6200	318.6200	318.6200	+6.562%	5	36	-51.494%
2025-02-04	297.0000	299.6300	297.0000	299.0000	+8.498%	4	41	-48.311%
2025-01-30	275.5800	275.5800	275.5800	275.5800	+8.071%	1	38	-43.918%
2025-01-29	255.0100	255.0100	255.0000	255.0000	-0.196%	2	38	-39.392%
2025-01-28	255.5000	255.5000	255.5000	255.5000	+5.797%	1	40	-39.511%
2025-01-24	241.5000	241.5000	241.5000	241.5000	+5.142%	2	41	-36.004%
2025-01-15	229.6900	229.6900	229.6900	229.6900	-0.026%	1	42	-32.714%
2025-01-14	223.0000	229.7500	223.0000	229.7500	-2.574%	3	41	-32.731%
2025-01-13	240.0900	240.0900	235.8200	235.8200	-2.170%	5	39	-34.463%
2025-01-10	243.0000	243.0000	241.0500	241.0500	+4.351%	6	41	-35.885%
2025-01-07	228.6900	231.0000	228.6900	231.0000	+0.304%	4	40	-33.095%
2025-01-06	230.3000	230.3000	230.3000	230.3000	+0.130%	1	36	-32.892%
2025-01-03	231.1000	231.1000	230.0000	230.0000	+1.326%	6	35	-32.804%
2024-12-31	226.8000	227.3000	226.7000	226.9900	-8.472%	17	20	-31.913%
2024-12-27	248.0000	248.0000	248.0000	248.0000	-7.158%	2	20	-37.681%
2024-12-20	267.1200	267.1200	267.1200	267.1200	-5.695%	1	19	-42.142%
2024-12-17	289.0100	289.0100	283.2500	283.2500	-4.433%	6	19	-45.437%
2024-12-13	296.3900	296.3900	296.3900	296.3900	+1.157%	2	21	-47.856%
2024-12-12	300.0000	300.0000	293.0000	293.0000	-4.870%	2	21	-47.253%
2024-12-11	308.0000	308.0000	308.0000	308.0000	+9.961%	1	20	-49.821%
2024-12-02	280.1000	280.1000	280.1000	280.1000	+1.670%	1	21	-44.823%
2024-11-26	277.0400	277.0400	275.5000	275.5000	+0.547%	2	22	-43.902%
2024-11-22	273.5500	275.0000	273.5500	274.0000	+2.373%	8	21	-43.595%
2024-11-21	250.3500	267.6500	250.3500	267.6500	+9.236%	4	21	-42.257%
2024-11-20	237.6100	245.0200	237.6100	245.0200	+1.068%	10	20	-36.924%
2024-11-14	242.4300	242.4300	242.4300	242.4300	-3.299%	1	10	-36.250%
2024-11-13	250.7000	250.7000	250.7000	250.7000	+0.280%	1	9	-38.353%
2024-11-11	250.0000	250.0000	250.0000	250.0000	-7.579%	1	8	-38.180%
2024-11-08	270.5000	270.5000	270.5000	270.5000	+16.595%	2	7	-42.865%
2024-11-07	232.0000	232.0000	232.0000	232.0000	+9.434%	1	6	-33.384%
2024-11-05	212.0000	212.0000	212.0000	212.0000	-3.636%	1	5	-27.099%
2024-10-23	220.0000	220.0000	220.0000	220.0000	+2.326%	1	5	-29.750%
2024-10-11	215.0000	215.0000	215.0000	215.0000	+1.896%	2	6	-28.116%
2024-10-07	211.0000	211.0000	211.0000	211.0000	+7.308%	1	6	-26.754%
2024-10-01	200.5000	200.5000	196.6300	196.6300	-5.457%	2	5	-21.401%
2024-09-30	207.9800	207.9800	207.9800	207.9800	+2.453%	1	3	-25.690%
2024-09-27	203.0000	203.0000	203.0000	203.0000	-8.559%	2	2	-23.867%
2024-09-26	222.0000	222.0000	222.0000	222.0000	-1.709%	2	1	-30.383%
2024-09-25	225.8600	225.8600	225.8600	225.8600	0.000%	2	2	-31.573%