Dark

COST20270115C840
COST Jan 15 2027 840.00 Call (COST270115C00840000)
option OPRA

EOD

Sep 8, 2026

101.55-25.550%(-34.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	101.5500	101.7000	101.5500	101.5500	-25.550%	6	45	0.000%
2026-08-12	135.0500	136.4000	134.9500	136.4000	-2.187%	5	48	-25.550%
2026-08-04	139.0500	139.4500	139.0500	139.4500	-5.071%	10	46	-27.178%
2026-07-30	146.9000	146.9000	146.9000	146.9000	-15.380%	1	46	-30.871%
2026-07-28	173.6000	173.6000	173.6000	173.6000	+22.512%	3	46	-41.503%
2026-07-20	141.7000	141.7000	141.7000	141.7000	-12.864%	1	46	-28.335%
2026-06-24	162.6200	162.6200	162.6200	162.6200	-0.532%	1	46	-37.554%
2026-06-17	162.6800	163.4900	162.6800	163.4900	-10.220%	2	48	-37.886%
2026-06-15	177.5800	182.1000	177.5800	182.1000	+15.795%	3	48	-44.234%
2026-05-29	158.3400	158.3400	157.2600	157.2600	-45.056%	5	50	-35.425%
2026-05-19	285.9500	286.2200	285.9500	286.2200	+23.562%	2	50	-64.520%
2026-05-14	231.6400	231.6400	231.6400	231.6400	+4.389%	1	50	-56.160%
2026-05-01	221.9000	221.9000	221.9000	221.9000	+6.172%	2	52	-54.236%
2026-04-30	209.0000	209.0000	209.0000	209.0000	-0.779%	2	52	-51.411%
2026-03-30	210.0400	210.6400	210.0400	210.6400	+9.095%	2	50	-51.790%
2026-03-26	193.0800	193.0800	193.0800	193.0800	+1.456%	1	52	-47.405%
2026-03-19	190.3100	190.3100	190.3100	190.3100	-10.032%	1	52	-46.640%
2026-03-17	211.5300	211.5300	211.5300	211.5300	+0.537%	1	53	-51.993%
2026-03-06	210.4000	210.4000	210.4000	210.4000	+5.729%	1	56	-51.735%
2026-02-20	197.0800	199.0000	197.0800	199.0000	-11.556%	2	56	-48.970%
2026-02-13	222.5400	225.0000	222.5400	225.0000	+16.641%	2	56	-54.867%
2026-02-11	192.9000	192.9000	192.9000	192.9000	-7.170%	1	56	-47.356%
2026-02-04	207.8000	207.8000	207.8000	207.8000	+3.512%	1	55	-51.131%
2026-02-03	195.6500	203.2000	195.6500	200.7500	+7.353%	4	55	-49.415%
2026-02-02	187.0000	187.0000	187.0000	187.0000	+3.544%	1	54	-45.695%
2026-01-28	185.0000	185.0000	180.3500	180.6000	-1.041%	7	55	-43.771%
2026-01-27	182.5000	182.5000	182.5000	182.5000	-9.974%	2	53	-44.356%
2026-01-26	202.7200	202.7200	202.7200	202.7200	+1.543%	1	53	-49.906%
2026-01-23	199.6400	199.6400	199.6400	199.6400	+5.529%	1	53	-49.133%
2026-01-20	182.0000	189.1800	180.9500	189.1800	+6.102%	5	53	-46.321%
2026-01-15	178.3000	178.3000	178.3000	178.3000	+4.117%	4	54	-43.045%
2026-01-14	171.2500	171.2500	171.2500	171.2500	+8.661%	1	56	-40.701%
2026-01-09	157.6000	157.6000	157.6000	157.6000	-1.500%	1	56	-35.565%
2026-01-08	158.5700	160.0000	158.5700	160.0000	+26.934%	2	56	-36.531%
2026-01-06	125.7500	126.0500	125.7500	126.0500	+5.042%	8	56	-19.437%
2026-01-05	116.6500	120.0000	116.2300	120.0000	+15.130%	5	54	-15.375%
2026-01-02	110.0000	110.0000	104.2300	104.2300	-7.548%	18	55	-2.571%
2025-12-31	112.7400	112.7400	112.7400	112.7400	+1.067%	1	41	-9.925%
2025-12-30	110.5500	111.5500	110.4000	111.5500	-2.508%	4	41	-8.965%
2025-12-29	116.0300	116.0300	114.4200	114.4200	+9.661%	3	41	-11.248%
2025-12-23	105.3000	105.5500	104.3400	104.3400	+0.968%	7	40	-2.674%
2025-12-22	105.3500	105.3500	103.3400	103.3400	-2.675%	3	38	-1.732%
2025-12-19	106.9400	106.9400	105.5400	106.1800	-8.749%	4	37	-4.361%
2025-12-17	116.3600	116.3600	116.3600	116.3600	+3.884%	1	34	-12.728%
2025-12-15	119.7300	119.7300	111.2400	112.0100	-15.047%	6	34	-9.338%
2025-12-11	131.8500	131.8500	131.8500	131.8500	+4.643%	1	31	-22.981%
2025-12-10	126.0000	126.0000	126.0000	126.0000	-14.286%	1	32	-19.405%
2025-12-05	147.0000	147.0000	147.0000	147.0000	+3.448%	1	32	-30.918%
2025-12-04	140.2800	142.1000	140.2800	142.1000	-9.404%	5	32	-28.536%
2025-12-02	156.9000	156.9000	156.8500	156.8500	-1.507%	2	29	-35.257%
2025-12-01	159.2500	159.2500	159.2500	159.2500	+3.983%	2	30	-36.232%
2025-11-26	153.1500	153.1500	153.1500	153.1500	+5.913%	1	30	-33.692%
2025-11-25	144.6000	144.6000	144.6000	144.6000	+0.942%	1	30	-29.772%
2025-11-24	143.2500	143.2500	143.2500	143.2500	-8.349%	1	29	-29.110%
2025-11-18	156.1500	156.3000	156.1500	156.3000	-6.182%	2	28	-35.029%
2025-11-06	166.6000	166.6000	166.6000	166.6000	-3.977%	1	28	-39.046%
2025-11-03	173.4000	173.5000	173.4000	173.5000	-0.817%	2	28	-41.470%
2025-10-24	174.7600	175.1500	174.7500	174.9300	-3.885%	26	28	-41.948%
2025-10-23	180.2500	182.0500	180.0000	182.0000	+2.709%	6	21	-44.203%
2025-10-17	177.2000	177.5500	177.2000	177.2000	-3.169%	16	22	-42.692%
2025-10-14	183.0000	183.0000	183.0000	183.0000	+1.105%	10	28	-44.508%
2025-10-09	181.0000	181.0000	181.0000	181.0000	+12.422%	4	19	-43.895%
2025-10-08	161.0000	161.0000	161.0000	161.0000	+1.131%	1	19	-36.925%
2025-09-29	159.3500	159.3500	159.2000	159.2000	-13.713%	2	18	-36.212%
2025-09-23	184.5000	184.5000	184.5000	184.5000	-1.311%	1	18	-44.959%
2025-09-22	186.5500	186.9500	186.5500	186.9500	-7.193%	2	17	-45.681%
2025-09-17	198.4600	201.4400	198.4600	201.4400	+0.983%	7	17	-49.588%
2025-09-10	199.4800	199.4800	199.4800	199.4800	-9.327%	1	17	-49.093%
2025-08-21	220.0000	220.0000	220.0000	220.0000	-2.977%	1	16	-53.841%
2025-08-13	226.7500	226.7500	226.7500	226.7500	+11.152%	2	17	-55.215%
2025-08-01	200.0000	204.0000	200.0000	204.0000	+8.742%	2	17	-50.221%
2025-07-29	187.6000	187.6000	187.6000	187.6000	-2.798%	1	17	-45.869%
2025-07-24	190.0000	193.0000	190.0000	193.0000	-6.265%	2	17	-47.383%
2025-07-16	205.9000	205.9000	205.9000	205.9000	-20.023%	3	15	-50.680%
2025-06-11	257.4500	257.4500	257.4500	257.4500	-2.757%	1	12	-60.555%
2025-06-10	264.7500	264.7500	264.7500	264.7500	+3.164%	1	12	-61.643%
2025-04-30	256.6300	256.6300	256.6300	256.6300	+3.301%	2	12	-60.429%
2025-04-17	248.4300	248.4300	248.4300	248.4300	+17.184%	1	11	-59.123%
2025-04-04	224.0000	224.0000	212.0000	212.0000	+6.000%	4	11	-52.099%
2025-03-25	201.0000	201.0000	200.0000	200.0000	-31.153%	2	13	-49.225%
2025-02-21	290.2500	290.5000	290.2500	290.5000	-3.408%	6	12	-65.043%
2025-02-20	300.7500	300.7500	300.7500	300.7500	+11.699%	1	12	-66.234%
2025-02-03	269.2500	269.2500	269.2500	269.2500	+24.353%	1	12	-62.284%
2025-01-24	216.8700	216.8700	214.2000	216.5200	+1.258%	6	11	-53.099%
2025-01-23	213.8300	213.8300	213.8300	213.8300	-22.385%	1	11	-52.509%
2024-12-13	275.5000	275.5000	275.5000	275.5000	+6.354%	2	11	-63.140%
2024-12-09	259.0400	259.0400	259.0400	259.0400	+3.203%	1	12	-60.798%
2024-12-03	251.0000	251.0000	251.0000	251.0000	+22.738%	3	12	-59.542%
2024-11-07	204.5000	204.5000	204.5000	204.5000	+7.405%	5	11	-50.342%
2024-11-05	191.0000	191.0000	190.4000	190.4000	-2.133%	2	16	-46.665%
2024-10-28	194.5500	194.5500	194.5500	194.5500	+4.512%	1	17	-47.803%
2024-10-17	186.8000	186.8000	186.1500	186.1500	-4.195%	2	16	-45.447%
2024-10-15	194.3000	194.3000	194.3000	194.3000	+1.744%	2	15	-47.735%
2024-10-11	190.9700	190.9700	190.9700	190.9700	-3.497%	2	13	-46.824%
2024-10-10	198.0000	198.0000	197.8900	197.8900	-3.750%	2	12	-48.684%
2024-10-09	205.6000	205.6000	205.6000	205.6000	+11.135%	2	10	-50.608%
2024-10-08	185.0000	185.0000	185.0000	185.0000	+5.853%	2	12	-45.108%
2024-10-01	174.7700	174.7700	174.7700	174.7700	-8.016%	4	10	-41.895%
2024-09-30	200.0000	200.0000	190.0000	190.0000	+3.967%	6	12	-46.553%
2024-09-27	183.0000	183.0000	182.7500	182.7500	-10.395%	4	8	-44.432%
2024-09-19	203.9400	203.9500	203.9400	203.9500	0.000%	6	6	-50.208%