Dark

COST20270115C850
COST Jan 15 2027 850.00 Call (COST270115C00850000)
option OPRA

EOD

Jul 17, 2026

147.21+12.374%(+16.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	147.2100	147.2100	147.2100	147.2100	+12.374%	1	772	0.000%
2026-07-16	128.2000	131.0000	123.7700	131.0000	+12.254%	12	773	+12.374%
2026-07-15	116.5000	116.7000	116.5000	116.7000	+0.258%	4	777	+26.144%
2026-07-14	117.1500	121.0000	116.4000	116.4000	-3.722%	5	775	+26.469%
2026-07-13	116.0000	120.9000	115.0000	120.9000	+9.412%	9	772	+21.762%
2026-07-10	108.6700	110.5000	108.6700	110.5000	+2.315%	4	773	+33.222%
2026-07-09	115.0000	115.0000	108.0000	108.0000	-22.581%	10	771	+36.306%
2026-07-07	151.0000	151.0000	139.5000	139.5000	+0.086%	4	762	+5.527%
2026-07-02	123.0300	139.3800	123.0300	139.3800	+11.504%	5	761	+5.618%
2026-07-01	122.8500	125.2000	122.8500	125.0000	-4.273%	31	761	+17.768%
2026-06-30	130.5800	130.5800	130.5800	130.5800	-9.319%	2	786	+12.735%
2026-06-26	145.3000	145.3000	144.0000	144.0000	+4.499%	2	784	+2.229%
2026-06-25	142.0000	142.0000	137.8000	137.8000	-9.342%	2	784	+6.829%
2026-06-24	152.0000	152.0000	152.0000	152.0000	+6.294%	1	785	-3.151%
2026-06-22	143.0000	143.0000	143.0000	143.0000	-0.348%	1	785	+2.944%
2026-06-18	143.5000	143.5000	143.5000	143.5000	-13.689%	1	783	+2.585%
2026-06-17	166.2600	166.2600	166.2600	166.2600	-1.621%	2	783	-11.458%
2026-06-15	169.0000	169.0000	169.0000	169.0000	+5.876%	1	783	-12.893%
2026-06-10	159.6200	159.6200	159.6200	159.6200	-6.710%	50	783	-7.775%
2026-06-09	171.1000	171.1000	171.1000	171.1000	-0.465%	50	831	-13.963%
2026-06-04	171.0000	171.9000	170.0000	171.9000	+14.447%	4	791	-14.363%
2026-06-02	142.0000	150.2000	142.0000	150.2000	+3.266%	3	792	-1.991%
2026-06-01	148.0300	148.0300	145.4500	145.4500	-4.372%	33	792	+1.210%
2026-05-29	152.1000	152.1000	152.1000	152.1000	-19.096%	1	773	-3.215%
2026-05-28	188.0000	188.0000	188.0000	188.0000	-4.447%	1	773	-21.697%
2026-05-27	196.0000	196.7500	196.0000	196.7500	+4.145%	2	774	-25.179%
2026-05-26	188.9300	188.9300	188.9200	188.9200	-12.383%	2	774	-22.078%
2026-05-22	217.5700	217.5700	215.6200	215.6200	-16.973%	2	774	-31.727%
2026-05-20	259.7000	259.7000	259.7000	259.7000	-5.481%	1	774	-43.315%
2026-05-19	275.0000	275.0000	274.7600	274.7600	+13.126%	5	775	-46.422%
2026-05-18	242.8800	242.8800	242.8800	242.8800	+1.200%	1	775	-39.390%
2026-05-15	240.0000	240.0000	240.0000	240.0000	+8.108%	3	775	-38.663%
2026-05-14	222.0000	222.0000	222.0000	222.0000	+3.376%	1	778	-33.689%
2026-05-13	214.7500	214.7500	214.7500	214.7500	+1.441%	1	779	-31.451%
2026-05-12	211.7000	211.7000	211.7000	211.7000	+16.479%	1	779	-30.463%
2026-05-11	183.7500	183.7500	181.7500	181.7500	-9.460%	2	779	-19.004%
2026-05-08	200.7400	200.7400	200.7400	200.7400	-6.087%	1	779	-26.666%
2026-05-01	213.7500	213.7500	213.7500	213.7500	+18.094%	1	780	-31.130%
2026-04-29	180.4700	181.1700	180.4700	181.0000	-0.011%	4	780	-18.669%
2026-04-28	181.0200	181.0200	181.0200	181.0200	-6.285%	4	780	-18.677%
2026-04-21	193.1600	193.1600	193.1600	193.1600	+11.267%	2	778	-23.789%
2026-04-15	172.0000	173.6000	172.0000	173.6000	+2.118%	4	778	-15.202%
2026-04-14	169.2700	170.0000	169.2700	170.0000	-23.077%	3	779	-13.406%
2026-04-08	221.0000	221.0000	221.0000	221.0000	+24.880%	10	779	-33.389%
2026-03-24	176.9700	176.9700	176.9700	176.9700	+1.643%	1	782	-16.816%
2026-03-23	177.5000	180.0000	174.0000	174.1100	-4.946%	6	783	-15.450%
2026-03-20	184.0000	186.9000	183.1700	183.1700	-0.348%	1,750	780	-19.632%
2026-03-19	183.8100	183.8100	183.8100	183.8100	-9.248%	1	1,901	-19.912%
2026-03-16	203.2000	206.5500	199.9800	202.5400	+4.402%	193	1,901	-27.318%
2026-03-11	193.0000	194.9100	193.0000	194.0000	-4.523%	37	2,020	-24.119%
2026-03-06	199.8500	203.1900	199.8500	203.1900	+7.822%	6	2,026	-27.551%
2026-03-05	188.4500	188.4500	188.4500	188.4500	-11.339%	1	2,027	-21.884%
2026-03-04	212.5500	212.5500	212.5500	212.5500	-1.892%	2	2,027	-30.741%
2026-03-03	216.6500	216.6500	216.6500	216.6500	+7.786%	2	2,027	-32.052%
2026-02-26	202.0000	202.0000	200.7800	201.0000	+1.127%	21	2,027	-26.761%
2026-02-25	199.0000	199.0000	198.7600	198.7600	+4.090%	2	2,048	-25.936%
2026-02-20	190.9500	190.9500	190.9500	190.9500	-6.282%	1	2,048	-22.907%
2026-02-18	203.7500	203.7500	203.7500	203.7500	-8.221%	1	2,048	-27.750%
2026-02-13	216.0000	222.0000	216.0000	222.0000	+5.714%	41	2,070	-33.689%
2026-02-12	210.0000	210.0000	210.0000	210.0000	+10.643%	1	2,070	-29.900%
2026-02-11	184.2700	189.8000	184.2700	189.8000	+5.386%	23	2,071	-22.439%
2026-02-10	188.5000	188.5000	180.1000	180.1000	-12.615%	22	2,062	-18.262%
2026-02-09	206.1000	206.1000	206.1000	206.1000	+0.537%	1	2,080	-28.574%
2026-02-06	203.0000	205.0000	203.0000	205.0000	+1.561%	4	2,081	-28.190%
2026-02-05	199.3400	204.2000	199.3400	201.8500	+0.925%	17	2,079	-27.070%
2026-02-04	200.0000	200.0000	200.0000	200.0000	+6.394%	7	2,085	-26.395%
2026-02-03	190.0000	197.7500	187.9800	187.9800	+11.933%	14	2,092	-21.688%
2026-02-02	165.8900	167.9400	165.8900	167.9400	+5.989%	3	2,099	-12.344%
2026-01-30	154.7500	158.4500	154.7500	158.4500	-7.067%	8	2,100	-7.094%
2026-01-29	170.9800	171.8700	170.5000	170.5000	-1.786%	25	2,103	-13.660%
2026-01-28	174.2000	174.2000	170.7500	173.6000	-2.641%	19	2,083	-15.202%
2026-01-27	177.2600	178.3100	177.2600	178.3100	-5.466%	7	2,085	-17.442%
2026-01-26	200.0000	200.0000	188.1100	188.6200	+0.330%	7	2,085	-21.954%
2026-01-23	188.0000	188.0000	188.0000	188.0000	-5.051%	1	2,092	-21.697%
2026-01-21	183.5000	198.0000	183.5000	198.0000	+9.392%	17	2,092	-25.652%
2026-01-20	180.0000	181.0000	172.6500	181.0000	+3.429%	12	2,102	-18.669%
2026-01-16	175.0000	175.0000	175.0000	175.0000	+2.011%	3	2,116	-15.880%
2026-01-15	170.4800	172.0000	170.4800	171.5500	+1.509%	4	2,116	-14.188%
2026-01-14	163.4000	169.0000	163.4000	169.0000	+4.709%	2	2,119	-12.893%
2026-01-13	158.4000	161.5000	155.0000	161.4000	-1.085%	6	2,120	-8.792%
2026-01-12	153.0000	163.1700	153.0000	163.1700	+9.144%	13	2,123	-9.781%
2026-01-09	143.5000	151.0000	143.5000	149.5000	+4.545%	9	2,128	-1.532%
2026-01-08	140.0000	152.5500	140.0000	143.0000	+19.715%	17	2,122	+2.944%
2026-01-07	120.5500	122.1000	117.4000	119.4500	-4.440%	28	2,128	+23.240%
2026-01-06	120.5500	125.0000	120.0000	125.0000	+8.696%	11	2,118	+17.768%
2026-01-05	105.0000	115.0000	105.0000	115.0000	+16.751%	13	2,123	+28.009%
2026-01-02	102.9500	102.9500	98.5000	98.5000	-5.152%	35	2,136	+49.452%
2025-12-31	105.0000	105.0000	103.8500	103.8500	-0.689%	5	2,105	+41.753%
2025-12-30	107.0000	107.0000	104.5700	104.5700	-3.400%	4	2,105	+40.777%
2025-12-29	110.0000	110.0000	107.7300	108.2500	-3.949%	4	2,105	+35.991%
2025-12-26	110.0000	114.4000	110.0000	112.7000	+0.715%	3	2,104	+30.621%
2025-12-24	103.0000	116.2500	103.0000	111.9000	+11.521%	12	2,100	+31.555%
2025-12-23	99.0000	100.3400	97.0500	100.3400	+3.390%	35	2,100	+46.711%
2025-12-22	101.6000	101.6000	97.0500	97.0500	-4.853%	42	2,087	+51.685%
2025-12-19	102.9500	105.0000	99.0000	102.0000	-2.839%	24	2,064	+44.324%
2025-12-18	105.3200	107.5500	104.9800	104.9800	-3.864%	3	2,043	+40.227%
2025-12-17	111.0500	111.0500	109.2000	109.2000	-0.772%	4	2,043	+34.808%
2025-12-16	106.9000	110.0500	100.0000	110.0500	+0.136%	55	2,042	+33.766%
2025-12-15	125.4100	125.4100	103.5200	109.9000	-9.061%	15	2,014	+33.949%
2025-12-12	125.0000	127.4000	117.0000	120.8500	-4.504%	10	2,007	+21.812%
2025-12-11	121.4000	126.5500	120.7000	126.5500	+4.457%	16	2,004	+16.326%
2025-12-10	123.3000	123.3000	120.2500	121.1500	-7.519%	3	2,000	+21.511%
2025-12-09	129.6000	131.0000	127.5000	131.0000	+0.669%	6	1,997	+12.374%
2025-12-08	131.7500	131.7500	129.0000	130.1300	-7.788%	16	1,999	+13.125%
2025-12-05	142.0000	142.0000	141.1200	141.1200	+3.650%	2	1,990	+4.315%
2025-12-04	142.8100	142.8100	133.0000	136.1500	-10.628%	8	1,992	+8.123%
2025-12-03	152.3400	152.3400	152.3400	152.3400	-2.007%	1	1,985	-3.367%
2025-12-02	144.2600	155.4600	144.2600	155.4600	+3.193%	4	1,986	-5.307%
2025-12-01	150.6000	150.6500	150.6000	150.6500	-2.175%	4	1,983	-2.283%
2025-11-28	154.0000	154.0000	154.0000	154.0000	+3.086%	1	1,982	-4.409%
2025-11-26	149.3900	149.3900	149.3900	149.3900	+8.254%	1	1,981	-1.459%
2025-11-25	136.8100	138.0000	136.8100	138.0000	+0.145%	2	1,981	+6.674%
2025-11-24	139.3400	139.3400	136.9600	137.8000	-4.966%	6	1,979	+6.829%
2025-11-21	145.0000	145.0000	145.0000	145.0000	+12.840%	1	1,979	+1.524%
2025-11-19	130.0000	134.8000	128.5000	128.5000	-9.507%	10	1,979	+14.560%
2025-11-18	148.0200	148.0200	142.0000	142.0000	-8.091%	8	1,973	+3.669%
2025-11-17	155.5000	155.5000	154.5000	154.5000	-3.202%	6	1,977	-4.718%
2025-11-13	159.6100	159.6100	159.6100	159.6100	+2.314%	1	1,971	-7.769%
2025-11-10	160.2500	160.2500	156.0000	156.0000	-5.615%	2	1,970	-5.635%
2025-11-07	173.0100	173.0100	161.7000	165.2800	-4.186%	6	1,970	-10.933%
2025-11-05	172.0000	172.5000	172.0000	172.5000	-1.429%	2	1,968	-14.661%
2025-11-04	170.0000	175.0000	170.0000	175.0000	+13.636%	4	1,969	-15.880%
2025-11-03	154.0000	154.0000	154.0000	154.0000	-3.145%	1	1,970	-4.409%
2025-10-31	160.3900	160.3900	157.8000	159.0000	-0.044%	21	1,970	-7.415%
2025-10-30	155.0000	159.5200	154.4500	159.0700	+3.158%	18	1,963	-7.456%
2025-10-29	154.2000	154.2000	154.2000	154.2000	-2.652%	1	1,957	-4.533%
2025-10-28	164.0900	164.0900	158.4000	158.4000	-3.184%	5	1,957	-7.064%
2025-10-27	161.1500	165.0000	161.1500	163.6100	-2.764%	17	1,953	-10.024%
2025-10-24	169.1100	169.3000	168.2600	168.2600	-3.104%	13	1,953	-12.510%
2025-10-23	173.3000	173.6500	173.1000	173.6500	-4.325%	8	1,952	-15.226%
2025-10-22	173.2500	181.5000	173.2500	181.5000	+4.491%	6	1,952	-18.893%
2025-10-21	174.0000	174.0000	173.7000	173.7000	+0.127%	2	1,950	-15.250%
2025-10-17	173.4800	173.4800	173.4800	173.4800	+5.619%	10	1,950	-15.143%
2025-10-16	169.9500	170.0000	164.2500	164.2500	-12.971%	22	1,960	-10.374%
2025-10-15	178.7500	188.7300	178.7500	188.7300	+7.050%	4	1,950	-22.000%
2025-10-14	173.9500	176.3000	173.9500	176.3000	+3.706%	4	1,954	-16.500%
2025-10-10	170.7500	170.7500	170.0000	170.0000	-3.431%	14	1,952	-13.406%
2025-10-09	170.3300	176.0400	170.3300	176.0400	+14.684%	4	1,966	-16.377%
2025-10-08	155.0000	158.0500	153.5000	153.5000	+3.423%	3	1,966	-4.098%
2025-10-06	148.5000	148.5000	148.4200	148.4200	-5.465%	2	1,963	-0.815%
2025-10-03	157.0000	157.0000	157.0000	157.0000	+0.641%	1	1,961	-6.236%
2025-10-02	156.0000	156.0000	156.0000	156.0000	-2.268%	1	1,960	-5.635%
2025-10-01	157.0000	159.6200	155.1000	159.6200	-5.270%	3	1,961	-7.775%
2025-09-30	164.5000	168.5000	164.5000	168.5000	+6.950%	302	1,959	-12.635%
2025-09-29	152.8000	157.5500	150.0000	157.5500	-0.912%	8	1,659	-6.563%
2025-09-26	155.1000	165.0000	155.1000	159.0000	-11.099%	706	1,653	-7.415%
2025-09-25	180.5000	180.6000	178.8500	178.8500	-1.188%	7	949	-17.691%
2025-09-22	181.0000	181.0000	181.0000	181.0000	-5.827%	1	950	-18.669%
2025-09-18	193.9000	194.7000	189.9500	192.2000	-3.149%	503	949	-23.408%
2025-09-15	199.1200	199.1200	196.1000	198.4500	+0.838%	400	449	-25.820%
2025-09-12	196.3500	196.8000	196.3500	196.8000	+1.548%	2	51	-25.198%
2025-09-08	197.2500	197.2500	193.8000	193.8000	-1.097%	11	52	-24.040%
2025-08-22	195.9500	195.9500	195.9500	195.9500	-8.220%	1	62	-24.874%
2025-08-13	213.5000	213.5000	213.5000	213.5000	+8.376%	1	61	-31.049%
2025-08-04	197.0000	197.0000	197.0000	197.0000	+0.229%	1	61	-25.274%
2025-08-01	196.5500	196.5500	196.5500	196.5500	+4.132%	1	60	-25.103%
2025-07-31	188.7500	188.7500	188.7500	188.7500	+5.447%	1	61	-22.008%
2025-07-30	179.0000	179.0000	179.0000	179.0000	-1.203%	1	62	-17.760%
2025-07-29	181.1800	181.1800	181.1800	181.1800	-1.837%	1	63	-18.749%
2025-07-28	184.3500	184.5700	184.3500	184.5700	+0.583%	20	62	-20.242%
2025-07-24	184.0000	184.5000	183.0000	183.5000	-3.826%	11	62	-19.777%
2025-07-23	191.6000	191.6000	190.8000	190.8000	-0.883%	2	67	-22.846%
2025-07-22	192.5000	192.5000	192.5000	192.5000	-1.307%	1	67	-23.527%
2025-07-21	194.9100	195.0500	194.9100	195.0500	-1.941%	2	66	-24.527%
2025-07-17	199.3400	199.3400	198.9100	198.9100	+0.460%	2	66	-25.992%
2025-07-16	198.0000	198.0000	198.0000	198.0000	-10.407%	5	66	-25.652%
2025-07-14	221.0000	221.0000	221.0000	221.0000	+3.756%	1	71	-33.389%
2025-07-11	215.0500	215.0500	213.0000	213.0000	-1.389%	2	72	-30.887%
2025-07-10	219.1100	219.1100	216.0000	216.0000	-7.017%	4	71	-31.847%
2025-07-07	232.2500	232.3000	232.2500	232.3000	-5.913%	2	67	-36.629%
2025-06-25	246.9000	246.9000	246.9000	246.9000	+0.755%	8	68	-40.377%
2025-06-24	237.9000	245.6000	237.9000	245.0500	+0.020%	40	60	-39.927%
2025-06-23	245.0000	245.0000	245.0000	245.0000	0.000%	1	48	-39.914%
2025-06-13	245.0000	245.0000	245.0000	245.0000	-7.197%	2	47	-39.914%
2025-06-06	264.0000	264.0000	264.0000	264.0000	-1.493%	4	46	-44.239%
2025-06-05	268.0000	268.0000	268.0000	268.0000	-11.111%	1	44	-45.071%
2025-06-03	301.5000	301.5000	301.5000	301.5000	+14.853%	2	43	-51.174%
2025-05-29	262.5100	262.5100	262.5100	262.5100	+1.946%	1	41	-43.922%
2025-05-12	257.5000	257.5000	257.5000	257.5000	+3.000%	1	42	-42.831%
2025-04-30	247.3400	250.0000	247.3400	250.0000	+5.485%	4	41	-41.116%
2025-04-24	239.0000	239.0000	237.0000	237.0000	-1.250%	13	37	-37.886%
2025-04-14	240.0000	240.0000	240.0000	240.0000	+6.148%	1	24	-38.663%
2025-04-09	226.1000	226.1000	226.1000	226.1000	+8.676%	1	23	-34.892%
2025-04-08	208.0500	208.0500	208.0500	208.0500	+8.927%	2	22	-29.243%
2025-04-07	191.0000	191.0000	191.0000	191.0000	-6.947%	1	20	-22.927%
2025-04-04	230.0000	230.0000	205.2600	205.2600	+17.291%	8	19	-28.281%
2025-03-20	175.0000	175.0000	175.0000	175.0000	-0.794%	1	18	-15.880%
2025-03-13	176.4000	176.4000	176.4000	176.4000	-20.325%	1	16	-16.548%
2025-03-07	221.4000	221.4000	221.4000	221.4000	-21.877%	2	16	-33.509%
2025-02-21	282.5000	283.4000	282.5000	283.4000	-12.666%	6	15	-48.056%
2025-02-13	324.5000	324.5000	324.5000	324.5000	+5.876%	1	15	-54.635%
2025-02-12	306.4900	306.4900	306.4900	306.4900	+2.454%	1	15	-51.969%
2025-02-06	299.1500	299.1500	299.1500	299.1500	+41.375%	5	15	-50.791%
2025-01-22	211.6000	211.6000	211.6000	211.6000	+4.355%	1	17	-30.430%
2024-12-30	211.5000	211.5000	202.7700	202.7700	-18.238%	2	17	-27.401%
2024-12-18	248.0000	248.0000	248.0000	248.0000	-6.949%	4	15	-40.641%
2024-12-16	266.2200	266.5200	266.2200	266.5200	+0.905%	2	18	-44.766%
2024-12-13	264.1300	264.1300	264.1300	264.1300	+3.176%	2	18	-44.266%
2024-12-04	256.0000	256.0000	256.0000	256.0000	+27.142%	1	18	-42.496%
2024-11-15	201.3500	201.3500	201.3500	201.3500	-15.221%	2	19	-26.889%
2024-11-08	222.5100	237.5000	222.5100	237.5000	+17.574%	4	20	-38.017%
2024-11-07	202.0000	202.0000	202.0000	202.0000	+9.693%	1	19	-27.124%
2024-11-06	183.3000	184.1500	183.3000	184.1500	-0.995%	2	18	-20.060%
2024-11-05	186.0000	186.0000	186.0000	186.0000	+6.590%	5	20	-20.855%
2024-11-01	174.5000	174.5000	174.5000	174.5000	-5.384%	2	15	-15.639%
2024-10-22	184.3500	184.4300	184.3500	184.4300	+2.461%	4	14	-20.181%
2024-10-17	180.0000	180.0000	180.0000	180.0000	-1.180%	1	12	-18.217%
2024-10-14	182.1500	182.1500	182.1500	182.1500	-4.217%	2	11	-19.182%
2024-10-10	190.8800	190.8800	190.1700	190.1700	-0.695%	5	13	-22.590%
2024-10-09	191.5000	191.5000	191.5000	191.5000	+9.429%	1	8	-23.128%
2024-10-07	179.3500	179.3500	175.0000	175.0000	-0.285%	2	8	-15.880%
2024-10-02	174.1400	175.5000	174.1400	175.5000	-5.989%	3	7	-16.120%
2024-09-30	186.6800	186.6800	186.6800	186.6800	+5.083%	2	5	-21.143%
2024-09-27	178.9500	178.9500	177.6500	177.6500	-9.772%	4	3	-17.135%
2024-09-24	196.8900	196.8900	196.8900	196.8900	0.000%	1	1	-25.232%