Dark

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

EOD

Jul 20, 2026

141.70-12.864%(-20.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	141.7000	141.7000	141.7000	141.7000	-12.864%	1	46	0.000%
2026-06-24	162.6200	162.6200	162.6200	162.6200	-0.532%	1	46	-12.864%
2026-06-17	162.6800	163.4900	162.6800	163.4900	-10.220%	2	48	-13.328%
2026-06-15	177.5800	182.1000	177.5800	182.1000	+15.795%	3	48	-22.186%
2026-05-29	158.3400	158.3400	157.2600	157.2600	-45.056%	5	50	-9.894%
2026-05-19	285.9500	286.2200	285.9500	286.2200	+23.562%	2	50	-50.493%
2026-05-14	231.6400	231.6400	231.6400	231.6400	+4.389%	1	50	-38.827%
2026-05-01	221.9000	221.9000	221.9000	221.9000	+6.172%	2	52	-36.142%
2026-04-30	209.0000	209.0000	209.0000	209.0000	-0.779%	2	52	-32.201%
2026-03-30	210.0400	210.6400	210.0400	210.6400	+9.095%	2	50	-32.729%
2026-03-26	193.0800	193.0800	193.0800	193.0800	+1.456%	1	52	-26.611%
2026-03-19	190.3100	190.3100	190.3100	190.3100	-10.032%	1	52	-25.543%
2026-03-17	211.5300	211.5300	211.5300	211.5300	+0.537%	1	53	-33.012%
2026-03-06	210.4000	210.4000	210.4000	210.4000	+5.729%	1	56	-32.652%
2026-02-20	197.0800	199.0000	197.0800	199.0000	-11.556%	2	56	-28.794%
2026-02-13	222.5400	225.0000	222.5400	225.0000	+16.641%	2	56	-37.022%
2026-02-11	192.9000	192.9000	192.9000	192.9000	-7.170%	1	56	-26.542%
2026-02-04	207.8000	207.8000	207.8000	207.8000	+3.512%	1	55	-31.809%
2026-02-03	195.6500	203.2000	195.6500	200.7500	+7.353%	4	55	-29.415%
2026-02-02	187.0000	187.0000	187.0000	187.0000	+3.544%	1	54	-24.225%
2026-01-28	185.0000	185.0000	180.3500	180.6000	-1.041%	7	55	-21.539%
2026-01-27	182.5000	182.5000	182.5000	182.5000	-9.974%	2	53	-22.356%
2026-01-26	202.7200	202.7200	202.7200	202.7200	+1.543%	1	53	-30.101%
2026-01-23	199.6400	199.6400	199.6400	199.6400	+5.529%	1	53	-29.022%
2026-01-20	182.0000	189.1800	180.9500	189.1800	+6.102%	5	53	-25.098%
2026-01-15	178.3000	178.3000	178.3000	178.3000	+4.117%	4	54	-20.527%
2026-01-14	171.2500	171.2500	171.2500	171.2500	+8.661%	1	56	-17.255%
2026-01-09	157.6000	157.6000	157.6000	157.6000	-1.500%	1	56	-10.089%
2026-01-08	158.5700	160.0000	158.5700	160.0000	+26.934%	2	56	-11.438%
2026-01-06	125.7500	126.0500	125.7500	126.0500	+5.042%	8	56	+12.416%
2026-01-05	116.6500	120.0000	116.2300	120.0000	+15.130%	5	54	+18.083%
2026-01-02	110.0000	110.0000	104.2300	104.2300	-7.548%	18	55	+35.949%
2025-12-31	112.7400	112.7400	112.7400	112.7400	+1.067%	1	41	+25.687%
2025-12-30	110.5500	111.5500	110.4000	111.5500	-2.508%	4	41	+27.028%
2025-12-29	116.0300	116.0300	114.4200	114.4200	+9.661%	3	41	+23.842%
2025-12-23	105.3000	105.5500	104.3400	104.3400	+0.968%	7	40	+35.806%
2025-12-22	105.3500	105.3500	103.3400	103.3400	-2.675%	3	38	+37.120%
2025-12-19	106.9400	106.9400	105.5400	106.1800	-8.749%	4	37	+33.453%
2025-12-17	116.3600	116.3600	116.3600	116.3600	+3.884%	1	34	+21.777%
2025-12-15	119.7300	119.7300	111.2400	112.0100	-15.047%	6	34	+26.507%
2025-12-11	131.8500	131.8500	131.8500	131.8500	+4.643%	1	31	+7.471%
2025-12-10	126.0000	126.0000	126.0000	126.0000	-14.286%	1	32	+12.460%
2025-12-05	147.0000	147.0000	147.0000	147.0000	+3.448%	1	32	-3.605%
2025-12-04	140.2800	142.1000	140.2800	142.1000	-9.404%	5	32	-0.281%
2025-12-02	156.9000	156.9000	156.8500	156.8500	-1.507%	2	29	-9.659%
2025-12-01	159.2500	159.2500	159.2500	159.2500	+3.983%	2	30	-11.020%
2025-11-26	153.1500	153.1500	153.1500	153.1500	+5.913%	1	30	-7.476%
2025-11-25	144.6000	144.6000	144.6000	144.6000	+0.942%	1	30	-2.006%
2025-11-24	143.2500	143.2500	143.2500	143.2500	-8.349%	1	29	-1.082%
2025-11-18	156.1500	156.3000	156.1500	156.3000	-6.182%	2	28	-9.341%
2025-11-06	166.6000	166.6000	166.6000	166.6000	-3.977%	1	28	-14.946%
2025-11-03	173.4000	173.5000	173.4000	173.5000	-0.817%	2	28	-18.329%
2025-10-24	174.7600	175.1500	174.7500	174.9300	-3.885%	26	28	-18.996%
2025-10-23	180.2500	182.0500	180.0000	182.0000	+2.709%	6	21	-22.143%
2025-10-17	177.2000	177.5500	177.2000	177.2000	-3.169%	16	22	-20.034%
2025-10-14	183.0000	183.0000	183.0000	183.0000	+1.105%	10	28	-22.568%
2025-10-09	181.0000	181.0000	181.0000	181.0000	+12.422%	4	19	-21.713%
2025-10-08	161.0000	161.0000	161.0000	161.0000	+1.131%	1	19	-11.988%
2025-09-29	159.3500	159.3500	159.2000	159.2000	-13.713%	2	18	-10.992%
2025-09-23	184.5000	184.5000	184.5000	184.5000	-1.311%	1	18	-23.198%
2025-09-22	186.5500	186.9500	186.5500	186.9500	-7.193%	2	17	-24.204%
2025-09-17	198.4600	201.4400	198.4600	201.4400	+0.983%	7	17	-29.656%
2025-09-10	199.4800	199.4800	199.4800	199.4800	-9.327%	1	17	-28.965%
2025-08-21	220.0000	220.0000	220.0000	220.0000	-2.977%	1	16	-35.591%
2025-08-13	226.7500	226.7500	226.7500	226.7500	+11.152%	2	17	-37.508%
2025-08-01	200.0000	204.0000	200.0000	204.0000	+8.742%	2	17	-30.539%
2025-07-29	187.6000	187.6000	187.6000	187.6000	-2.798%	1	17	-24.467%
2025-07-24	190.0000	193.0000	190.0000	193.0000	-6.265%	2	17	-26.580%
2025-07-16	205.9000	205.9000	205.9000	205.9000	-20.023%	3	15	-31.180%
2025-06-11	257.4500	257.4500	257.4500	257.4500	-2.757%	1	12	-44.960%
2025-06-10	264.7500	264.7500	264.7500	264.7500	+3.164%	1	12	-46.478%
2025-04-30	256.6300	256.6300	256.6300	256.6300	+3.301%	2	12	-44.784%
2025-04-17	248.4300	248.4300	248.4300	248.4300	+17.184%	1	11	-42.962%
2025-04-04	224.0000	224.0000	212.0000	212.0000	+6.000%	4	11	-33.160%
2025-03-25	201.0000	201.0000	200.0000	200.0000	-31.153%	2	13	-29.150%
2025-02-21	290.2500	290.5000	290.2500	290.5000	-3.408%	6	12	-51.222%
2025-02-20	300.7500	300.7500	300.7500	300.7500	+11.699%	1	12	-52.884%
2025-02-03	269.2500	269.2500	269.2500	269.2500	+24.353%	1	12	-47.372%
2025-01-24	216.8700	216.8700	214.2000	216.5200	+1.258%	6	11	-34.556%
2025-01-23	213.8300	213.8300	213.8300	213.8300	-22.385%	1	11	-33.732%
2024-12-13	275.5000	275.5000	275.5000	275.5000	+6.354%	2	11	-48.566%
2024-12-09	259.0400	259.0400	259.0400	259.0400	+3.203%	1	12	-45.298%
2024-12-03	251.0000	251.0000	251.0000	251.0000	+22.738%	3	12	-43.546%
2024-11-07	204.5000	204.5000	204.5000	204.5000	+7.405%	5	11	-30.709%
2024-11-05	191.0000	191.0000	190.4000	190.4000	-2.133%	2	16	-25.578%
2024-10-28	194.5500	194.5500	194.5500	194.5500	+4.512%	1	17	-27.165%
2024-10-17	186.8000	186.8000	186.1500	186.1500	-4.195%	2	16	-23.879%
2024-10-15	194.3000	194.3000	194.3000	194.3000	+1.744%	2	15	-27.072%
2024-10-11	190.9700	190.9700	190.9700	190.9700	-3.497%	2	13	-25.800%
2024-10-10	198.0000	198.0000	197.8900	197.8900	-3.750%	2	12	-28.395%
2024-10-09	205.6000	205.6000	205.6000	205.6000	+11.135%	2	10	-31.080%
2024-10-08	185.0000	185.0000	185.0000	185.0000	+5.853%	2	12	-23.405%
2024-10-01	174.7700	174.7700	174.7700	174.7700	-8.016%	4	10	-18.922%
2024-09-30	200.0000	200.0000	190.0000	190.0000	+3.967%	6	12	-25.421%
2024-09-27	183.0000	183.0000	182.7500	182.7500	-10.395%	4	8	-22.462%
2024-09-19	203.9400	203.9500	203.9400	203.9500	0.000%	6	6	-30.522%