Dark

COST20270115C860
COST Jan 15 2027 860.00 Call (COST270115C00860000)
option OPRA

EOD

Sep 10, 2026

81.55-0.037%(-0.03)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.0000	85.0000	81.5500	81.5500	-0.037%	31	704	0.000%
2026-09-09	82.4000	82.4000	79.6000	81.5800	-7.453%	10	707	-0.037%
2026-09-08	87.6000	88.1500	87.2000	88.1500	-5.570%	21	711	-7.487%
2026-09-04	93.3500	93.3500	93.3500	93.3500	-11.349%	1	717	-12.641%
2026-09-02	105.7500	105.7500	105.3000	105.3000	-10.951%	2	717	-22.555%
2026-08-28	120.5500	120.5500	118.2500	118.2500	+7.014%	3	717	-31.036%
2026-08-27	113.4000	113.4000	110.5000	110.5000	-21.071%	3	716	-26.199%
2026-08-24	140.0000	140.0000	140.0000	140.0000	+15.226%	1	718	-41.750%
2026-08-21	112.5000	121.5000	112.5000	121.5000	+9.459%	3	717	-32.881%
2026-08-20	111.0000	111.0000	111.0000	111.0000	-17.009%	1	718	-26.532%
2026-08-14	133.7500	133.7500	133.7500	133.7500	+2.334%	1	717	-39.028%
2026-08-13	127.0800	130.7000	127.0800	130.7000	+7.484%	2	718	-37.605%
2026-08-12	119.9500	121.6000	119.9500	121.6000	+1.013%	3	719	-32.936%
2026-08-05	120.3800	120.3800	120.3800	120.3800	-10.863%	1	718	-32.256%
2026-07-30	135.0500	135.0500	135.0500	135.0500	+31.474%	2	717	-39.615%
2026-07-15	102.7200	102.7200	102.7200	102.7200	-1.136%	1	717	-20.609%
2026-07-09	104.0500	104.1500	103.9000	103.9000	-19.551%	4	716	-21.511%
2026-07-02	129.1500	129.1500	129.1500	129.1500	-4.595%	2	716	-36.856%
2026-06-18	135.3700	135.3700	135.3700	135.3700	-19.047%	2	716	-39.758%
2026-06-16	167.2200	167.2200	167.2200	167.2200	+3.286%	1	716	-51.232%
2026-06-15	161.7800	161.9000	161.7800	161.9000	+5.116%	5	717	-49.629%
2026-06-03	154.0200	154.0200	154.0200	154.0200	+10.330%	1	713	-47.052%
2026-06-02	139.6000	139.6000	139.6000	139.6000	0.000%	5	713	-41.583%
2026-06-01	138.8000	140.8000	136.1500	139.6000	-7.824%	19	718	-41.583%
2026-05-29	147.4500	151.4500	147.4500	151.4500	-28.897%	10	711	-46.154%
2026-05-14	213.0000	213.0000	213.0000	213.0000	+3.398%	1	712	-61.714%
2026-05-12	204.7400	206.0000	204.7400	206.0000	-1.104%	2	716	-60.413%
2026-05-01	208.3000	208.3000	208.3000	208.3000	+17.451%	2	716	-60.850%
2026-04-16	177.3500	177.3500	177.3500	177.3500	+1.256%	1	716	-54.017%
2026-04-13	175.1500	175.1500	175.1500	175.1500	-17.627%	1	716	-53.440%
2026-04-09	212.6300	212.6300	212.6300	212.6300	+0.454%	1	717	-61.647%
2026-04-08	211.6700	211.6700	211.6700	211.6700	+17.627%	1	717	-61.473%
2026-03-27	180.2500	180.2500	179.9500	179.9500	+5.654%	2	718	-54.682%
2026-03-23	170.3200	170.3200	170.3200	170.3200	-3.211%	1	719	-52.120%
2026-03-20	176.6300	179.6000	175.9600	175.9700	-2.493%	1,750	719	-53.657%
2026-03-19	180.4700	180.4700	180.4700	180.4700	-7.437%	1	1,858	-54.812%
2026-03-16	195.6000	198.9500	192.4100	194.9700	-1.030%	193	1,858	-58.173%
2026-03-13	197.0000	197.0000	197.0000	197.0000	+3.385%	1	1,992	-58.604%
2026-03-11	190.5500	190.5500	190.5500	190.5500	-1.509%	1	1,993	-57.203%
2026-03-10	198.4900	198.4900	193.3500	193.4700	-1.160%	4	1,992	-57.849%
2026-03-06	193.6000	195.7400	193.6000	195.7400	-5.826%	3	1,991	-58.338%
2026-03-03	207.8500	207.8500	207.8500	207.8500	+3.024%	2	1,991	-60.765%
2026-03-02	201.7500	201.7500	201.7500	201.7500	+5.722%	1	1,993	-59.579%
2026-02-19	190.8300	190.8300	190.8300	190.8300	-10.848%	1	1,993	-57.266%
2026-02-17	217.4400	217.4400	214.0500	214.0500	+1.230%	19	1,993	-61.901%
2026-02-13	207.3500	211.4500	207.3500	211.4500	+7.510%	2	1,993	-61.433%
2026-02-12	196.6800	196.6800	196.6800	196.6800	+8.483%	1	1,993	-58.537%
2026-02-11	181.3000	181.3000	181.3000	181.3000	-9.327%	1	1,993	-55.019%
2026-02-09	199.9500	199.9500	199.9500	199.9500	+2.120%	1	1,993	-59.215%
2026-02-06	195.8000	195.8000	195.8000	195.8000	+1.979%	1	1,993	-58.350%
2026-02-04	192.0000	192.0000	192.0000	192.0000	+0.550%	1	1,993	-57.526%
2026-02-03	188.0000	191.0000	188.0000	190.9500	+9.868%	4	1,993	-57.292%
2026-02-02	173.8000	173.8000	173.8000	173.8000	+16.215%	1	1,992	-53.078%
2026-01-30	155.3800	155.3800	149.1500	149.5500	-6.909%	6	1,992	-45.470%
2026-01-29	161.6000	164.8500	160.6500	160.6500	-3.831%	8	1,992	-49.237%
2026-01-28	168.3500	168.3500	167.0500	167.0500	-3.718%	5	1,992	-51.182%
2026-01-27	171.3500	173.5000	169.7500	173.5000	-6.317%	4	1,992	-52.997%
2026-01-23	183.0500	185.2000	183.0500	185.2000	+3.695%	5	1,992	-55.967%
2026-01-21	178.6000	178.6000	178.6000	178.6000	+2.379%	1	1,993	-54.339%
2026-01-20	164.6000	174.9400	164.6000	174.4500	+6.541%	6	1,993	-53.253%
2026-01-16	163.8300	163.8300	163.7400	163.7400	-0.986%	3	1,992	-50.195%
2026-01-15	161.0500	165.3700	161.0500	165.3700	+3.505%	2	1,992	-50.686%
2026-01-14	164.6400	164.6400	159.7700	159.7700	+10.034%	2	1,992	-48.958%
2026-01-13	151.7500	151.8000	144.9000	145.2000	-6.833%	4	1,992	-43.836%
2026-01-12	150.9500	155.8500	150.9500	155.8500	+8.986%	3	1,991	-47.674%
2026-01-09	136.5000	145.6500	136.5000	143.0000	+4.793%	8	1,991	-42.972%
2026-01-08	129.8000	147.1300	129.8000	136.4600	+20.494%	24	1,991	-40.239%
2026-01-07	114.5500	116.9000	110.9500	113.2500	-1.092%	55	1,991	-27.991%
2026-01-06	111.4800	116.1500	111.4800	114.5000	+6.019%	9	1,990	-28.777%
2026-01-05	105.9000	109.0000	105.9000	108.0000	+17.519%	15	1,990	-24.491%
2026-01-02	95.5900	95.5900	91.9000	91.9000	-5.267%	7	1,990	-11.262%
2025-12-30	100.0000	100.0000	97.0100	97.0100	-6.180%	2	1,986	-15.937%
2025-12-29	103.2500	103.5000	103.2500	103.4000	-2.820%	4	1,986	-21.132%
2025-12-26	106.4000	106.4000	106.4000	106.4000	0.000%	1	1,986	-23.355%
2025-12-24	97.4800	106.4000	97.4800	106.4000	+12.236%	2	1,985	-23.355%
2025-12-23	90.0000	94.8000	90.0000	94.8000	+2.831%	4	1,985	-13.977%
2025-12-22	93.6500	93.6500	92.1700	92.1900	-2.548%	4	1,986	-11.541%
2025-12-19	97.0000	97.0000	94.6000	94.6000	-10.340%	8	1,984	-13.795%
2025-12-17	105.5100	105.5100	105.5100	105.5100	+6.576%	1	1,983	-22.709%
2025-12-16	92.9000	103.6000	92.9000	99.0000	-5.894%	5	1,983	-17.626%
2025-12-15	115.4000	115.4000	98.8600	105.2000	-13.344%	9	1,982	-22.481%
2025-12-12	121.4000	121.4000	121.4000	121.4000	-2.097%	1	1,981	-32.825%
2025-12-11	124.0000	124.0000	124.0000	124.0000	-5.119%	1	1,981	-34.234%
2025-12-04	133.7000	133.7000	128.4600	130.6900	-11.564%	3	1,981	-37.600%
2025-12-03	147.6000	147.7800	147.6000	147.7800	+3.307%	2	1,981	-44.817%
2025-11-28	144.7600	144.7600	143.0000	143.0500	+0.633%	6	1,981	-42.992%
2025-11-26	142.1500	142.1500	142.1500	142.1500	+12.017%	2	1,985	-42.631%
2025-11-24	126.9000	126.9000	126.9000	126.9000	-6.347%	2	1,985	-35.737%
2025-11-21	135.5000	135.5000	135.5000	135.5000	+2.690%	1	1,985	-39.815%
2025-11-19	131.9500	132.0000	131.9500	131.9500	-7.077%	18	1,985	-38.196%
2025-11-18	142.0000	142.0000	142.0000	142.0000	-9.640%	1	1,987	-42.570%
2025-11-14	157.0000	157.4000	157.0000	157.1500	+5.047%	18	1,987	-48.107%
2025-11-12	149.6000	149.6000	149.6000	149.6000	+0.741%	1	1,978	-45.488%
2025-11-10	148.5000	148.5000	148.5000	148.5000	-12.130%	1	1,978	-45.084%
2025-11-05	168.9500	169.0000	168.9500	169.0000	+0.896%	2	1,978	-51.746%
2025-11-04	166.4800	167.5000	166.4800	167.5000	+4.950%	2	1,978	-51.313%
2025-11-03	159.4500	160.6500	159.3500	159.6000	+6.400%	59	1,978	-48.904%
2025-10-30	149.8500	150.0000	149.8500	150.0000	+2.669%	2	1,978	-45.633%
2025-10-29	148.9700	150.3000	146.1000	146.1000	-7.297%	13	1,977	-44.182%
2025-10-27	156.7500	157.6000	156.7500	157.6000	-4.745%	8	1,974	-48.255%
2025-10-24	165.3400	165.4500	165.3400	165.4500	-1.874%	4	1,974	-50.710%
2025-10-23	164.9100	168.6100	164.9100	168.6100	+4.532%	146	1,973	-51.634%
2025-10-17	164.1000	164.4500	161.3000	161.3000	+1.940%	16	1,914	-49.442%
2025-10-16	168.6500	168.6500	158.2300	158.2300	-14.033%	5	1,913	-48.461%
2025-10-15	183.0000	184.9800	183.0000	184.0600	+9.254%	19	1,914	-55.694%
2025-10-09	166.6500	168.6000	166.6000	168.4700	+12.614%	6	1,917	-51.594%
2025-10-07	142.0000	149.6000	142.0000	149.6000	+3.889%	4	1,917	-45.488%
2025-10-06	144.0000	144.0000	144.0000	144.0000	-2.703%	1	1,917	-43.368%
2025-10-02	148.0000	148.0000	148.0000	148.0000	-3.476%	1	1,917	-44.899%
2025-10-01	149.6500	153.3300	149.6500	153.3300	-4.515%	2	1,917	-46.814%
2025-09-30	152.3000	160.6500	152.3000	160.5800	+8.816%	301	1,916	-49.215%
2025-09-29	152.2000	152.7500	147.5700	147.5700	-4.485%	5	1,616	-44.738%
2025-09-26	156.1200	160.2000	153.3500	154.5000	-8.903%	704	1,615	-47.217%
2025-09-23	170.0500	170.0500	169.6000	169.6000	-2.276%	2	914	-51.916%
2025-09-22	180.9000	180.9000	173.3000	173.5500	-4.116%	3	914	-53.011%
2025-09-19	188.5000	188.5000	181.0000	181.0000	-2.347%	6	913	-54.945%
2025-09-18	187.0100	187.1400	183.1000	185.3500	-3.186%	500	913	-56.002%
2025-09-15	192.1200	192.1200	189.1000	191.4500	+3.431%	400	413	-57.404%
2025-09-10	190.7000	190.7000	185.1000	185.1000	-1.069%	15	22	-55.943%
2025-09-04	184.5500	187.1500	184.0500	187.1000	-10.113%	4	13	-56.414%
2025-08-19	208.1500	208.1500	208.1500	208.1500	+9.553%	1	13	-60.822%
2025-08-01	190.0000	190.0000	190.0000	190.0000	+7.345%	1	14	-57.079%
2025-07-24	177.0000	177.0000	177.0000	177.0000	-8.763%	1	14	-53.927%
2025-07-16	194.0000	194.0100	194.0000	194.0000	-6.776%	5	14	-57.964%
2025-07-11	208.6000	208.6000	208.1000	208.1000	-8.014%	2	10	-60.812%
2025-06-27	226.2300	226.2300	226.2300	226.2300	+2.949%	1	11	-63.953%
2025-06-26	219.7500	219.7500	219.7500	219.7500	-6.767%	1	10	-62.890%
2025-06-13	235.7000	235.7000	235.7000	235.7000	-14.910%	6	9	-65.401%
2025-05-30	277.0000	277.0000	277.0000	277.0000	+3.358%	4	11	-70.560%
2025-05-16	268.0000	268.0000	268.0000	268.0000	+15.021%	6	13	-69.571%
2025-04-23	233.0000	233.0000	233.0000	233.0000	+2.283%	1	13	-65.000%
2025-04-10	227.8000	227.8000	227.8000	227.8000	-28.992%	1	13	-64.201%
2025-02-13	320.8100	320.8100	320.8100	320.8100	+7.672%	1	12	-74.580%
2025-02-07	298.4000	298.4000	297.9500	297.9500	+4.379%	8	13	-72.630%
2025-02-05	270.8200	285.9800	270.8200	285.4500	+11.504%	8	13	-71.431%
2025-02-04	256.0000	256.0000	256.0000	256.0000	+0.978%	1	13	-68.145%
2025-02-03	252.6700	253.5200	252.6700	253.5200	+8.282%	2	13	-67.833%
2025-01-30	231.8000	234.1300	231.8000	234.1300	+22.102%	3	13	-65.169%
2025-01-07	191.7500	191.7500	191.7500	191.7500	-15.825%	1	13	-57.471%
2024-12-20	227.8000	227.8000	227.8000	227.8000	-14.038%	2	13	-64.201%
2024-12-13	265.0000	265.0000	265.0000	265.0000	+2.713%	2	11	-69.226%
2024-12-12	258.0000	258.0000	258.0000	258.0000	+1.347%	1	11	-68.391%
2024-12-10	254.5800	254.5800	254.5700	254.5700	+1.828%	5	11	-67.966%
2024-12-05	250.0000	250.0000	250.0000	250.0000	+5.459%	1	7	-67.380%
2024-11-25	237.0600	237.0600	237.0600	237.0600	+22.829%	2	6	-65.599%
2024-11-07	193.0000	193.0000	193.0000	193.0000	+8.032%	1	8	-57.746%
2024-11-05	181.0000	181.0000	178.6500	178.6500	-3.952%	12	7	-54.352%
2024-10-23	186.0000	186.0000	186.0000	186.0000	0.000%	1	1	-56.156%