Dark

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

EOD

Sep 10, 2026

76.55+2.890%(+2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.5500	76.5500	76.5500	76.5500	+2.890%	4	150	0.000%
2026-09-09	74.6500	74.6500	74.4000	74.4000	-8.521%	2	146	+2.890%
2026-09-08	80.5000	81.3300	80.5000	81.3300	-4.855%	8	146	-5.877%
2026-09-04	84.5000	85.4800	84.5000	85.4800	-21.398%	3	141	-10.447%
2026-08-28	104.3000	110.8000	104.3000	108.7500	+1.399%	5	141	-29.609%
2026-08-20	107.2500	107.2500	107.2500	107.2500	-2.748%	2	142	-28.625%
2026-08-11	109.8000	110.2800	109.8000	110.2800	-20.605%	2	140	-30.586%
2026-07-28	138.9000	138.9000	138.9000	138.9000	+15.750%	1	140	-44.888%
2026-07-27	120.0000	120.0000	120.0000	120.0000	+10.092%	1	141	-36.208%
2026-07-24	109.0000	109.0000	109.0000	109.0000	+6.863%	1	141	-29.771%
2026-07-22	102.0000	102.0000	102.0000	102.0000	-4.225%	1	141	-24.951%
2026-07-21	106.5000	106.5000	106.5000	106.5000	-11.346%	1	140	-28.122%
2026-07-06	120.1300	120.1300	120.1300	120.1300	+11.801%	1	139	-36.277%
2026-07-01	109.7500	110.4000	107.4500	107.4500	-20.354%	48	139	-28.758%
2026-06-29	134.9100	134.9100	134.9100	134.9100	+5.226%	1	148	-43.258%
2026-06-18	128.2100	128.2100	128.2100	128.2100	-7.902%	2	118	-40.293%
2026-06-17	149.0000	149.0000	139.2100	139.2100	-14.306%	32	118	-45.011%
2026-06-16	162.4500	162.4500	162.4500	162.4500	+8.300%	20	118	-52.878%
2026-06-12	150.0000	150.0000	150.0000	150.0000	-1.316%	1	125	-48.967%
2026-06-11	155.3500	157.9000	152.0000	152.0000	-4.642%	22	124	-49.638%
2026-06-10	154.7500	159.4000	152.0000	159.4000	+9.290%	41	106	-51.976%
2026-06-09	150.6900	157.2400	145.8500	145.8500	-4.235%	63	106	-47.515%
2026-06-04	159.2000	162.0000	152.3000	152.3000	+18.062%	33	120	-49.737%
2026-06-01	129.0000	129.0000	129.0000	129.0000	-3.587%	2	109	-40.659%
2026-05-29	137.1500	137.6000	130.0000	133.8000	-45.234%	31	109	-42.788%
2026-05-18	244.3100	244.3100	244.3100	244.3100	+21.972%	2	83	-68.667%
2026-05-01	200.3000	200.3000	200.3000	200.3000	+11.588%	2	83	-61.782%
2026-04-20	179.5000	179.5000	179.5000	179.5000	-9.912%	1	83	-57.354%
2026-04-08	199.2500	199.2500	199.2500	199.2500	+5.860%	1	82	-61.581%
2026-03-30	191.0000	191.0000	188.2200	188.2200	+11.750%	13	81	-59.330%
2026-03-19	168.4300	168.4300	168.4300	168.4300	-12.258%	1	91	-54.551%
2026-03-16	191.9600	191.9600	191.9600	191.9600	+0.450%	1	91	-60.122%
2026-03-09	191.1000	191.1000	191.1000	191.1000	+2.604%	1	91	-59.942%
2026-03-06	185.6000	186.2500	185.1500	186.2500	+7.318%	3	90	-58.899%
2026-02-23	176.5000	176.5000	173.5500	173.5500	-15.977%	2	87	-55.892%
2026-02-17	209.4300	209.4300	206.5500	206.5500	+8.317%	15	88	-62.939%
2026-02-12	189.3600	190.6900	189.3600	190.6900	+9.435%	2	98	-59.856%
2026-02-11	174.2500	174.2500	174.2500	174.2500	-6.818%	1	98	-56.069%
2026-02-10	187.0000	187.0000	187.0000	187.0000	+3.201%	1	97	-59.064%
2026-02-03	179.0500	181.2000	179.0500	181.2000	+27.516%	4	97	-57.754%
2026-01-30	142.1000	142.1000	142.1000	142.1000	-10.035%	1	94	-46.129%
2026-01-29	157.9000	157.9500	157.9000	157.9500	-1.404%	2	95	-51.535%
2026-01-28	160.3000	160.3000	160.1000	160.2000	-9.899%	8	94	-52.216%
2026-01-23	178.0000	178.0000	177.8000	177.8000	+12.532%	2	90	-56.946%
2026-01-20	156.0000	158.0000	156.0000	158.0000	+0.317%	2	90	-51.551%
2026-01-16	157.5000	157.5000	157.5000	157.5000	-0.291%	1	91	-51.397%
2026-01-15	157.9600	157.9600	157.9600	157.9600	+13.640%	5	91	-51.538%
2026-01-12	137.6000	139.0000	137.6000	139.0000	+3.446%	2	96	-44.928%
2026-01-09	134.3700	134.3700	134.3700	134.3700	-2.347%	1	96	-43.030%
2026-01-08	137.6000	137.6000	137.6000	137.6000	+33.566%	1	97	-44.368%
2026-01-05	101.5500	103.0200	101.2400	103.0200	+15.883%	10	98	-25.694%
2026-01-02	88.9000	88.9000	88.9000	88.9000	-5.426%	1	93	-13.892%
2025-12-31	96.6000	96.6000	94.0000	94.0000	-4.023%	2	91	-18.564%
2025-12-29	99.8800	99.8800	97.5000	97.9400	-3.507%	4	91	-21.840%
2025-12-26	101.5000	101.5000	101.5000	101.5000	-0.167%	1	92	-24.581%
2025-12-24	101.6700	101.6700	101.6700	101.6700	+14.752%	1	91	-24.707%
2025-12-23	88.6000	88.6000	88.6000	88.6000	+1.084%	5	91	-13.600%
2025-12-22	89.6400	89.6400	87.6500	87.6500	-3.861%	14	86	-12.664%
2025-12-19	91.1700	91.1700	91.1700	91.1700	-3.011%	1	75	-16.036%
2025-12-18	96.2400	96.2400	94.0000	94.0000	-5.242%	9	74	-18.564%
2025-12-17	99.2000	99.2000	99.2000	99.2000	+3.376%	1	65	-22.833%
2025-12-16	96.0000	96.0000	95.9600	95.9600	+0.272%	4	64	-20.227%
2025-12-15	112.3000	112.3000	95.7000	95.7000	-16.783%	10	64	-20.010%
2025-12-12	111.5600	115.0000	105.0000	115.0000	-1.490%	9	59	-33.435%
2025-12-11	110.3500	116.7400	110.3500	116.7400	+3.833%	2	56	-34.427%
2025-12-10	112.4300	112.4300	112.4300	112.4300	-18.298%	1	54	-31.913%
2025-12-01	137.6100	137.6100	137.6100	137.6100	+4.646%	1	53	-44.372%
2025-11-21	131.5000	131.5000	131.5000	131.5000	+3.032%	1	53	-41.787%
2025-11-19	122.0500	127.6300	122.0500	127.6300	-7.715%	25	52	-40.022%
2025-11-18	138.4000	138.4000	138.0500	138.3000	-2.606%	12	34	-44.649%
2025-11-03	142.0000	142.0000	142.0000	142.0000	+0.389%	7	28	-46.092%
2025-10-30	141.4500	141.4500	141.4500	141.4500	+0.007%	1	28	-45.882%
2025-10-29	140.5500	141.4400	140.5500	141.4400	-12.691%	2	29	-45.878%
2025-10-22	162.0000	162.0000	162.0000	162.0000	-0.491%	1	29	-52.747%
2025-10-21	162.9000	162.9000	162.8000	162.8000	+3.793%	2	30	-52.979%
2025-10-16	156.7000	156.8500	156.4000	156.8500	-0.400%	6	30	-51.195%
2025-10-10	157.4800	157.4800	157.4800	157.4800	+10.629%	1	31	-51.391%
2025-10-08	142.3500	142.3500	142.3500	142.3500	+3.264%	1	32	-46.224%
2025-10-06	137.8500	137.8500	137.8500	137.8500	-4.138%	1	31	-44.469%
2025-10-01	145.0500	145.0500	143.8000	143.8000	-6.563%	2	31	-46.766%
2025-09-30	153.9000	153.9000	153.9000	153.9000	+4.289%	1	31	-50.260%
2025-09-26	155.5500	155.5500	147.5700	147.5700	-17.305%	3	31	-48.126%
2025-09-10	183.8500	183.8500	178.4500	178.4500	+4.144%	15	30	-57.103%
2025-08-25	171.3500	171.3500	171.3500	171.3500	-7.127%	3	17	-55.325%
2025-08-22	184.5000	184.5000	184.5000	184.5000	-7.104%	1	15	-58.509%
2025-08-21	198.6100	198.6100	198.6100	198.6100	-6.536%	1	15	-61.457%
2025-08-20	212.5000	212.5000	212.5000	212.5000	+7.923%	1	14	-63.976%
2025-08-18	197.4000	197.4000	196.9000	196.9000	-5.337%	2	14	-61.122%
2025-08-14	208.0000	208.0000	208.0000	208.0000	+17.714%	1	15	-63.197%
2025-07-31	174.9500	176.7000	174.9500	176.7000	-14.472%	3	14	-56.678%
2025-07-10	206.6000	206.6000	206.6000	206.6000	-4.968%	1	15	-62.948%
2025-06-30	217.7000	217.8500	216.6500	217.4000	-14.745%	14	15	-64.788%
2025-06-06	255.0000	255.0000	255.0000	255.0000	+1.594%	2	11	-69.980%
2025-06-05	251.0000	251.0000	251.0000	251.0000	+9.282%	1	11	-69.502%
2025-04-30	229.6800	229.6800	229.6800	229.6800	+18.606%	2	10	-66.671%
2025-03-12	193.6500	193.6500	193.6500	193.6500	+1.387%	1	10	-60.470%
2025-03-10	203.1800	203.1800	191.0000	191.0000	-33.542%	2	10	-59.921%
2025-02-18	287.4000	287.4000	287.4000	287.4000	+25.174%	1	11	-73.365%
2025-01-31	229.6000	229.6000	229.6000	229.6000	+0.764%	2	12	-66.659%
2025-01-30	226.0000	228.0000	226.0000	227.8600	+5.174%	5	16	-66.405%
2025-01-29	216.6500	216.6500	216.6500	216.6500	+12.839%	1	16	-64.667%
2025-01-17	191.3600	192.0000	191.3600	192.0000	+5.495%	4	15	-60.130%
2025-01-14	182.0000	182.0000	182.0000	182.0000	-5.690%	1	15	-57.940%
2025-01-13	192.9700	192.9800	192.9700	192.9800	+1.783%	7	14	-60.333%
2024-12-30	189.6000	189.6000	189.6000	189.6000	-6.245%	1	7	-59.626%
2024-12-27	202.2300	202.2300	202.2300	202.2300	-3.239%	6	7	-62.147%
2024-12-23	209.0000	209.0000	209.0000	209.0000	-11.814%	1	4	-63.373%
2024-12-03	237.0000	237.0000	237.0000	237.0000	+23.438%	1	3	-67.700%
2024-11-15	192.0000	192.0000	192.0000	192.0000	+9.840%	2	2	-60.130%
2024-11-05	175.5500	175.5500	174.2500	174.8000	+3.432%	6	3	-56.207%
2024-10-17	169.0000	169.0000	169.0000	169.0000	-1.170%	1	3	-54.704%
2024-10-16	171.0000	171.0000	171.0000	171.0000	+4.895%	1	4	-55.234%
2024-10-07	162.9300	163.0200	162.9300	163.0200	-4.917%	2	3	-53.043%
2024-09-27	166.8500	171.4500	166.8500	171.4500	0.000%	4	2	-55.351%