Dark

COST20270115C870
COST Jan 15 2027 870.00 Call (COST270115C00870000)
option OPRA

EOD

Jul 22, 2026

102.00-4.225%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	102.0000	102.0000	102.0000	102.0000	-4.225%	1	141	0.000%
2026-07-21	106.5000	106.5000	106.5000	106.5000	-11.346%	1	140	-4.225%
2026-07-06	120.1300	120.1300	120.1300	120.1300	+11.801%	1	139	-15.092%
2026-07-01	109.7500	110.4000	107.4500	107.4500	-20.354%	48	139	-5.072%
2026-06-29	134.9100	134.9100	134.9100	134.9100	+5.226%	1	148	-24.394%
2026-06-18	128.2100	128.2100	128.2100	128.2100	-7.902%	2	118	-20.443%
2026-06-17	149.0000	149.0000	139.2100	139.2100	-14.306%	32	118	-26.729%
2026-06-16	162.4500	162.4500	162.4500	162.4500	+8.300%	20	118	-37.211%
2026-06-12	150.0000	150.0000	150.0000	150.0000	-1.316%	1	125	-32.000%
2026-06-11	155.3500	157.9000	152.0000	152.0000	-4.642%	22	124	-32.895%
2026-06-10	154.7500	159.4000	152.0000	159.4000	+9.290%	41	106	-36.010%
2026-06-09	150.6900	157.2400	145.8500	145.8500	-4.235%	63	106	-30.065%
2026-06-04	159.2000	162.0000	152.3000	152.3000	+18.062%	33	120	-33.027%
2026-06-01	129.0000	129.0000	129.0000	129.0000	-3.587%	2	109	-20.930%
2026-05-29	137.1500	137.6000	130.0000	133.8000	-45.234%	31	109	-23.767%
2026-05-18	244.3100	244.3100	244.3100	244.3100	+21.972%	2	83	-58.250%
2026-05-01	200.3000	200.3000	200.3000	200.3000	+11.588%	2	83	-49.076%
2026-04-20	179.5000	179.5000	179.5000	179.5000	-9.912%	1	83	-43.175%
2026-04-08	199.2500	199.2500	199.2500	199.2500	+5.860%	1	82	-48.808%
2026-03-30	191.0000	191.0000	188.2200	188.2200	+11.750%	13	81	-45.808%
2026-03-19	168.4300	168.4300	168.4300	168.4300	-12.258%	1	91	-39.441%
2026-03-16	191.9600	191.9600	191.9600	191.9600	+0.450%	1	91	-46.864%
2026-03-09	191.1000	191.1000	191.1000	191.1000	+2.604%	1	91	-46.625%
2026-03-06	185.6000	186.2500	185.1500	186.2500	+7.318%	3	90	-45.235%
2026-02-23	176.5000	176.5000	173.5500	173.5500	-15.977%	2	87	-41.227%
2026-02-17	209.4300	209.4300	206.5500	206.5500	+8.317%	15	88	-50.617%
2026-02-12	189.3600	190.6900	189.3600	190.6900	+9.435%	2	98	-46.510%
2026-02-11	174.2500	174.2500	174.2500	174.2500	-6.818%	1	98	-41.463%
2026-02-10	187.0000	187.0000	187.0000	187.0000	+3.201%	1	97	-45.455%
2026-02-03	179.0500	181.2000	179.0500	181.2000	+27.516%	4	97	-43.709%
2026-01-30	142.1000	142.1000	142.1000	142.1000	-10.035%	1	94	-28.220%
2026-01-29	157.9000	157.9500	157.9000	157.9500	-1.404%	2	95	-35.423%
2026-01-28	160.3000	160.3000	160.1000	160.2000	-9.899%	8	94	-36.330%
2026-01-23	178.0000	178.0000	177.8000	177.8000	+12.532%	2	90	-42.632%
2026-01-20	156.0000	158.0000	156.0000	158.0000	+0.317%	2	90	-35.443%
2026-01-16	157.5000	157.5000	157.5000	157.5000	-0.291%	1	91	-35.238%
2026-01-15	157.9600	157.9600	157.9600	157.9600	+13.640%	5	91	-35.427%
2026-01-12	137.6000	139.0000	137.6000	139.0000	+3.446%	2	96	-26.619%
2026-01-09	134.3700	134.3700	134.3700	134.3700	-2.347%	1	96	-24.090%
2026-01-08	137.6000	137.6000	137.6000	137.6000	+33.566%	1	97	-25.872%
2026-01-05	101.5500	103.0200	101.2400	103.0200	+15.883%	10	98	-0.990%
2026-01-02	88.9000	88.9000	88.9000	88.9000	-5.426%	1	93	+14.736%
2025-12-31	96.6000	96.6000	94.0000	94.0000	-4.023%	2	91	+8.511%
2025-12-29	99.8800	99.8800	97.5000	97.9400	-3.507%	4	91	+4.145%
2025-12-26	101.5000	101.5000	101.5000	101.5000	-0.167%	1	92	+0.493%
2025-12-24	101.6700	101.6700	101.6700	101.6700	+14.752%	1	91	+0.325%
2025-12-23	88.6000	88.6000	88.6000	88.6000	+1.084%	5	91	+15.124%
2025-12-22	89.6400	89.6400	87.6500	87.6500	-3.861%	14	86	+16.372%
2025-12-19	91.1700	91.1700	91.1700	91.1700	-3.011%	1	75	+11.879%
2025-12-18	96.2400	96.2400	94.0000	94.0000	-5.242%	9	74	+8.511%
2025-12-17	99.2000	99.2000	99.2000	99.2000	+3.376%	1	65	+2.823%
2025-12-16	96.0000	96.0000	95.9600	95.9600	+0.272%	4	64	+6.294%
2025-12-15	112.3000	112.3000	95.7000	95.7000	-16.783%	10	64	+6.583%
2025-12-12	111.5600	115.0000	105.0000	115.0000	-1.490%	9	59	-11.304%
2025-12-11	110.3500	116.7400	110.3500	116.7400	+3.833%	2	56	-12.626%
2025-12-10	112.4300	112.4300	112.4300	112.4300	-18.298%	1	54	-9.277%
2025-12-01	137.6100	137.6100	137.6100	137.6100	+4.646%	1	53	-25.877%
2025-11-21	131.5000	131.5000	131.5000	131.5000	+3.032%	1	53	-22.433%
2025-11-19	122.0500	127.6300	122.0500	127.6300	-7.715%	25	52	-20.081%
2025-11-18	138.4000	138.4000	138.0500	138.3000	-2.606%	12	34	-26.247%
2025-11-03	142.0000	142.0000	142.0000	142.0000	+0.389%	7	28	-28.169%
2025-10-30	141.4500	141.4500	141.4500	141.4500	+0.007%	1	28	-27.890%
2025-10-29	140.5500	141.4400	140.5500	141.4400	-12.691%	2	29	-27.885%
2025-10-22	162.0000	162.0000	162.0000	162.0000	-0.491%	1	29	-37.037%
2025-10-21	162.9000	162.9000	162.8000	162.8000	+3.793%	2	30	-37.346%
2025-10-16	156.7000	156.8500	156.4000	156.8500	-0.400%	6	30	-34.970%
2025-10-10	157.4800	157.4800	157.4800	157.4800	+10.629%	1	31	-35.230%
2025-10-08	142.3500	142.3500	142.3500	142.3500	+3.264%	1	32	-28.346%
2025-10-06	137.8500	137.8500	137.8500	137.8500	-4.138%	1	31	-26.007%
2025-10-01	145.0500	145.0500	143.8000	143.8000	-6.563%	2	31	-29.068%
2025-09-30	153.9000	153.9000	153.9000	153.9000	+4.289%	1	31	-33.723%
2025-09-26	155.5500	155.5500	147.5700	147.5700	-17.305%	3	31	-30.880%
2025-09-10	183.8500	183.8500	178.4500	178.4500	+4.144%	15	30	-42.841%
2025-08-25	171.3500	171.3500	171.3500	171.3500	-7.127%	3	17	-40.473%
2025-08-22	184.5000	184.5000	184.5000	184.5000	-7.104%	1	15	-44.715%
2025-08-21	198.6100	198.6100	198.6100	198.6100	-6.536%	1	15	-48.643%
2025-08-20	212.5000	212.5000	212.5000	212.5000	+7.923%	1	14	-52.000%
2025-08-18	197.4000	197.4000	196.9000	196.9000	-5.337%	2	14	-48.197%
2025-08-14	208.0000	208.0000	208.0000	208.0000	+17.714%	1	15	-50.962%
2025-07-31	174.9500	176.7000	174.9500	176.7000	-14.472%	3	14	-42.275%
2025-07-10	206.6000	206.6000	206.6000	206.6000	-4.968%	1	15	-50.629%
2025-06-30	217.7000	217.8500	216.6500	217.4000	-14.745%	14	15	-53.082%
2025-06-06	255.0000	255.0000	255.0000	255.0000	+1.594%	2	11	-60.000%
2025-06-05	251.0000	251.0000	251.0000	251.0000	+9.282%	1	11	-59.363%
2025-04-30	229.6800	229.6800	229.6800	229.6800	+18.606%	2	10	-55.590%
2025-03-12	193.6500	193.6500	193.6500	193.6500	+1.387%	1	10	-47.328%
2025-03-10	203.1800	203.1800	191.0000	191.0000	-33.542%	2	10	-46.597%
2025-02-18	287.4000	287.4000	287.4000	287.4000	+25.174%	1	11	-64.509%
2025-01-31	229.6000	229.6000	229.6000	229.6000	+0.764%	2	12	-55.575%
2025-01-30	226.0000	228.0000	226.0000	227.8600	+5.174%	5	16	-55.236%
2025-01-29	216.6500	216.6500	216.6500	216.6500	+12.839%	1	16	-52.919%
2025-01-17	191.3600	192.0000	191.3600	192.0000	+5.495%	4	15	-46.875%
2025-01-14	182.0000	182.0000	182.0000	182.0000	-5.690%	1	15	-43.956%
2025-01-13	192.9700	192.9800	192.9700	192.9800	+1.783%	7	14	-47.145%
2024-12-30	189.6000	189.6000	189.6000	189.6000	-6.245%	1	7	-46.203%
2024-12-27	202.2300	202.2300	202.2300	202.2300	-3.239%	6	7	-49.562%
2024-12-23	209.0000	209.0000	209.0000	209.0000	-11.814%	1	4	-51.196%
2024-12-03	237.0000	237.0000	237.0000	237.0000	+23.438%	1	3	-56.962%
2024-11-15	192.0000	192.0000	192.0000	192.0000	+9.840%	2	2	-46.875%
2024-11-05	175.5500	175.5500	174.2500	174.8000	+3.432%	6	3	-41.648%
2024-10-17	169.0000	169.0000	169.0000	169.0000	-1.170%	1	3	-39.645%
2024-10-16	171.0000	171.0000	171.0000	171.0000	+4.895%	1	4	-40.351%
2024-10-07	162.9300	163.0200	162.9300	163.0200	-4.917%	2	3	-37.431%
2024-09-27	166.8500	171.4500	166.8500	171.4500	0.000%	4	2	-40.507%