Dark

COST20270115C820
COST Jan 15 2027 820.00 Call (COST270115C00820000)
option OPRA

EOD

Sep 4, 2026

130.12-22.635%(-38.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	130.1200	130.1200	130.1200	130.1200	-22.635%	1	43	0.000%
2026-08-25	168.1900	168.1900	168.1900	168.1900	+0.713%	1	43	-22.635%
2026-08-24	167.0000	167.0000	167.0000	167.0000	+19.286%	1	44	-22.084%
2026-08-20	140.0000	140.0000	140.0000	140.0000	-17.111%	1	44	-7.057%
2026-08-18	168.8000	168.9000	168.8000	168.9000	+10.827%	2	43	-22.960%
2026-08-12	151.0000	152.4000	150.9500	152.4000	-23.205%	4	45	-14.619%
2026-06-15	197.0000	198.5000	197.0000	198.4500	+0.283%	9	41	-34.432%
2026-06-10	197.8900	197.8900	197.8900	197.8900	+16.406%	2	38	-34.246%
2026-05-29	168.8800	170.0000	168.8800	170.0000	-31.636%	2	40	-23.459%
2026-05-14	248.6700	248.6700	248.6700	248.6700	+4.242%	1	40	-47.674%
2026-05-01	238.5500	238.5500	238.5500	238.5500	+9.911%	1	42	-45.454%
2026-04-10	217.0400	217.0400	217.0400	217.0400	+7.414%	1	42	-40.048%
2026-03-23	202.0600	202.0600	202.0600	202.0600	-2.036%	1	42	-35.603%
2026-03-20	206.2600	206.2600	206.2600	206.2600	-11.290%	1	43	-36.915%
2026-03-13	232.5100	232.5100	232.5100	232.5100	+1.528%	1	43	-44.037%
2026-03-12	229.0100	229.0100	229.0100	229.0100	+4.452%	2	43	-43.182%
2026-03-09	219.2500	219.2500	219.2500	219.2500	+3.664%	1	43	-40.652%
2026-03-06	211.5000	211.5000	211.5000	211.5000	-7.033%	1	44	-38.478%
2026-02-27	227.5000	227.5000	227.5000	227.5000	+1.667%	1	43	-42.804%
2026-02-05	222.8300	223.7800	222.8300	223.7700	+6.037%	13	44	-41.851%
2026-02-03	211.0300	211.0300	211.0300	211.0300	+12.579%	1	52	-38.341%
2026-02-02	187.4500	187.4500	187.4500	187.4500	+8.071%	1	51	-30.584%
2026-01-30	173.4500	173.4500	173.4500	173.4500	-7.798%	1	50	-24.981%
2026-01-29	188.6800	188.6800	188.0900	188.1200	-4.118%	11	51	-30.831%
2026-01-28	195.7000	196.2000	195.6500	196.2000	-11.402%	6	45	-33.680%
2026-01-21	210.0000	221.4500	210.0000	221.4500	+8.650%	12	47	-41.242%
2026-01-20	200.6000	203.8200	199.5500	203.8200	+5.826%	3	54	-36.159%
2026-01-15	192.6000	192.6000	192.6000	192.6000	+3.968%	1	56	-32.440%
2026-01-14	185.2500	185.2500	185.2500	185.2500	+4.354%	1	57	-29.760%
2026-01-12	176.0000	177.5200	176.0000	177.5200	+5.648%	2	58	-26.701%
2026-01-09	168.0300	168.0300	168.0300	168.0300	-2.890%	1	58	-22.561%
2026-01-08	174.0000	174.0000	173.0300	173.0300	+22.638%	2	58	-24.799%
2026-01-07	141.0900	141.0900	141.0900	141.0900	-0.269%	3	57	-7.775%
2026-01-06	141.4700	141.4700	141.4700	141.4700	+8.773%	2	57	-8.023%
2026-01-05	131.1700	131.1700	130.0600	130.0600	+8.791%	7	55	+0.046%
2026-01-02	119.5500	119.5500	119.5500	119.5500	-4.207%	1	55	+8.841%
2025-12-30	124.8000	124.8000	124.8000	124.8000	-0.439%	1	54	+4.263%
2025-12-29	125.4500	125.4500	125.3500	125.3500	+7.091%	6	55	+3.805%
2025-12-23	116.1700	117.0500	115.8500	117.0500	-18.670%	3	55	+11.166%
2025-12-12	140.0000	143.9200	134.7600	143.9200	-1.580%	8	53	-9.589%
2025-12-09	146.2300	146.2300	146.2300	146.2300	-4.568%	1	52	-11.017%
2025-12-04	152.5000	153.2300	152.5000	153.2300	-8.954%	5	52	-15.082%
2025-12-01	168.3000	168.3000	168.3000	168.3000	-0.053%	2	47	-22.686%
2025-11-26	168.3900	168.3900	168.3900	168.3900	+8.199%	1	48	-22.727%
2025-11-25	155.6300	155.6300	155.6300	155.6300	+2.388%	1	48	-16.391%
2025-11-24	152.0000	152.0000	152.0000	152.0000	+3.458%	1	47	-14.395%
2025-11-19	146.9200	146.9200	146.9200	146.9200	-15.549%	1	47	-11.435%
2025-11-10	174.0900	174.0900	173.9700	173.9700	-9.645%	7	46	-25.205%
2025-11-07	192.5400	192.5400	192.5400	192.5400	+7.115%	1	42	-32.419%
2025-11-06	174.5000	179.7500	174.5000	179.7500	-3.490%	2	43	-27.611%
2025-11-03	186.3000	186.3000	186.2000	186.2500	-4.118%	4	40	-30.137%
2025-10-23	194.2000	194.2500	193.9500	194.2500	+1.648%	6	40	-33.014%
2025-10-17	193.0200	193.0200	190.8000	191.1000	+12.234%	7	40	-31.910%
2025-10-06	170.2700	170.2700	170.2700	170.2700	-1.092%	1	40	-23.580%
2025-09-29	176.1000	176.1000	172.1500	172.1500	-4.372%	8	39	-24.415%
2025-09-26	189.9500	189.9500	174.9000	180.0200	-11.035%	9	36	-27.719%
2025-09-22	202.3500	202.3500	202.3500	202.3500	-3.917%	1	35	-35.696%
2025-09-19	210.6000	210.6000	210.6000	210.6000	-5.827%	1	36	-38.215%
2025-09-08	223.6300	223.6300	223.6300	223.6300	+4.038%	1	35	-41.815%
2025-09-05	214.9500	214.9500	214.9500	214.9500	-1.204%	1	34	-39.465%
2025-08-22	217.5700	217.5700	217.5700	217.5700	-8.144%	1	33	-40.194%
2025-08-07	236.8600	236.8600	236.8600	236.8600	+4.482%	1	32	-45.065%
2025-08-06	227.4000	227.4000	226.7000	226.7000	+3.991%	3	33	-42.603%
2025-08-01	216.0500	218.0000	216.0500	218.0000	+5.086%	2	32	-40.312%
2025-07-31	203.4500	207.4500	203.4500	207.4500	+5.305%	2	31	-37.276%
2025-07-30	197.0000	197.0000	197.0000	197.0000	-5.357%	1	32	-33.949%
2025-07-29	208.1500	208.1500	208.1500	208.1500	+3.506%	1	31	-37.487%
2025-07-28	201.1000	201.1000	201.1000	201.1000	-0.936%	1	32	-35.296%
2025-07-24	203.0000	203.0000	203.0000	203.0000	-8.145%	1	31	-35.901%
2025-07-18	221.0000	221.0000	221.0000	221.0000	+0.748%	1	30	-41.122%
2025-07-17	219.3600	219.3600	219.3600	219.3600	+0.164%	1	30	-40.682%
2025-07-16	219.0000	219.0000	219.0000	219.0000	-6.350%	1	30	-40.584%
2025-07-11	233.8500	233.8500	233.8500	233.8500	-2.684%	1	29	-44.357%
2025-07-09	240.3000	240.3000	240.3000	240.3000	-3.649%	1	29	-45.851%
2025-07-08	249.5500	249.5500	249.4000	249.4000	-4.408%	5	28	-47.827%
2025-06-13	260.9000	260.9000	260.9000	260.9000	-6.151%	8	23	-50.126%
2025-06-09	278.0000	278.0000	278.0000	278.0000	-2.953%	1	19	-53.194%
2025-06-05	291.0000	291.0000	286.4600	286.4600	-5.832%	5	19	-54.577%
2025-05-30	304.2000	304.2000	304.2000	304.2000	+6.737%	4	14	-57.226%
2025-05-23	285.0000	285.0000	285.0000	285.0000	-6.634%	2	13	-54.344%
2025-05-20	305.2500	305.2500	305.2500	305.2500	+2.709%	2	13	-57.373%
2025-05-16	296.8000	298.1200	296.8000	297.2000	+3.865%	14	11	-56.218%
2025-05-15	285.9500	286.4000	285.9500	286.1400	+3.711%	5	14	-54.526%
2025-05-13	272.4800	275.9000	272.4800	275.9000	-4.121%	4	10	-52.838%
2025-05-05	287.7600	287.7600	287.7600	287.7600	+48.368%	1	6	-54.782%
2025-04-07	193.9500	193.9500	193.9500	193.9500	-20.901%	1	6	-32.911%
2025-04-02	245.2000	245.2000	245.2000	245.2000	-23.267%	1	6	-46.933%
2025-02-07	319.5500	319.5500	319.5500	319.5500	+16.837%	2	6	-59.280%
2025-02-03	273.5000	273.5000	273.5000	273.5000	+4.637%	1	7	-52.424%
2025-01-30	261.2400	261.3800	261.2400	261.3800	+8.367%	2	7	-50.218%
2025-01-29	241.2100	241.2100	241.2000	241.2000	-1.350%	2	7	-46.053%
2025-01-28	244.5000	244.5000	244.5000	244.5000	+9.171%	1	5	-46.781%
2025-01-13	223.9600	223.9600	223.9600	223.9600	-4.266%	1	6	-41.900%
2024-12-27	233.9400	233.9400	233.9400	233.9400	-10.013%	2	6	-44.379%
2024-12-19	259.9700	259.9700	259.9700	259.9700	-5.465%	1	6	-49.948%
2024-12-17	275.0000	275.0000	275.0000	275.0000	-3.846%	1	5	-52.684%
2024-12-13	286.0000	286.0000	286.0000	286.0000	+1.779%	2	4	-54.503%
2024-12-12	281.0000	281.0000	281.0000	281.0000	-3.383%	1	3	-53.694%
2024-12-11	290.8400	290.8400	290.8400	290.8400	+5.377%	1	3	-55.261%
2024-12-05	276.0000	276.0000	276.0000	276.0000	+22.340%	1	4	-52.855%
2024-09-23	225.6000	225.6000	225.6000	225.6000	+6.115%	1	2	-42.323%
2024-09-17	213.4000	213.4000	212.6000	212.6000	0.000%	3	2	-38.796%