Dark

COST20270115C880
COST Jan 15 2027 880.00 Call (COST270115C00880000)
option OPRA

EOD

Sep 10, 2026

68.57+1.285%(+0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	70.3500	70.3500	68.5700	68.5700	+1.285%	3	127	0.000%
2026-09-09	68.6500	68.7000	67.7000	67.7000	-9.733%	11	127	+1.285%
2026-09-08	75.0000	75.0000	75.0000	75.0000	-13.594%	1	121	-8.573%
2026-09-03	81.7500	86.8500	81.7500	86.8000	+4.578%	3	122	-21.002%
2026-09-02	91.3400	91.3400	83.0000	83.0000	-18.411%	4	122	-17.386%
2026-09-01	101.7300	101.7300	101.7300	101.7300	-1.424%	2	122	-32.596%
2026-08-28	106.7200	106.7200	103.2000	103.2000	+5.060%	2	120	-33.556%
2026-08-27	101.0400	101.0400	98.1000	98.2300	-12.870%	11	121	-30.194%
2026-08-26	112.0800	112.7400	110.9600	112.7400	-3.402%	16	120	-39.179%
2026-08-25	119.0100	119.0100	115.4300	116.7100	-6.722%	13	120	-41.248%
2026-08-24	119.4100	125.2200	119.4100	125.1200	+18.429%	16	119	-45.197%
2026-08-21	105.6500	105.6500	105.6500	105.6500	+3.426%	1	118	-35.097%
2026-08-20	102.1500	102.1500	102.1500	102.1500	-15.995%	2	119	-32.873%
2026-08-18	122.1100	122.2500	121.6000	121.6000	+3.843%	6	119	-43.610%
2026-08-14	117.0500	117.1000	117.0500	117.1000	+8.981%	6	119	-41.443%
2026-08-12	106.5000	107.4500	106.5000	107.4500	+3.987%	2	122	-36.184%
2026-08-11	107.0000	108.7000	103.0500	103.3300	-2.794%	4	120	-33.640%
2026-08-05	106.3000	106.3000	106.3000	106.3000	-25.487%	2	119	-35.494%
2026-07-28	135.0000	142.6600	135.0000	142.6600	+21.932%	3	117	-51.935%
2026-07-27	120.0000	120.0000	117.0000	117.0000	+24.455%	2	119	-41.393%
2026-07-22	94.0100	94.0100	94.0100	94.0100	-14.497%	1	120	-27.061%
2026-07-16	100.2000	109.9500	100.2000	109.9500	+12.943%	3	120	-37.635%
2026-07-14	97.3500	97.3500	97.3500	97.3500	-1.228%	1	122	-29.563%
2026-07-13	98.0000	99.0000	97.8200	98.5600	+6.551%	9	121	-30.428%
2026-07-09	95.8000	95.8000	89.3500	92.5000	-21.763%	13	123	-25.870%
2026-07-02	118.2300	118.2300	118.2300	118.2300	+16.770%	1	113	-42.003%
2026-07-01	102.7500	104.0500	100.3000	101.2500	-17.930%	64	113	-32.277%
2026-06-26	123.3700	123.3700	123.3700	123.3700	-18.793%	2	115	-44.419%
2026-06-16	143.4700	157.3500	141.0500	151.9200	+3.453%	8	115	-54.864%
2026-06-12	146.8500	146.8500	146.8500	146.8500	+1.381%	1	114	-53.306%
2026-06-11	149.4500	149.6000	144.8500	144.8500	+2.803%	3	114	-52.661%
2026-06-10	142.0000	142.0000	137.3000	140.9000	+1.004%	4	112	-51.334%
2026-06-09	141.3100	144.0500	139.5000	139.5000	-8.386%	11	111	-50.846%
2026-06-05	152.2700	152.2700	152.2700	152.2700	+14.154%	4	107	-54.968%
2026-06-03	139.5000	139.5000	133.3900	133.3900	+11.158%	2	111	-48.594%
2026-06-02	120.0000	120.0000	120.0000	120.0000	0.000%	1	111	-42.858%
2026-06-01	117.2000	120.0000	117.2000	120.0000	-6.103%	4	110	-42.858%
2026-05-29	142.9800	142.9800	125.6000	127.8000	-21.150%	17	112	-46.346%
2026-05-28	163.3000	165.9000	162.0800	162.0800	-5.471%	6	107	-57.694%
2026-05-26	175.5700	175.5700	171.4600	171.4600	-21.305%	7	103	-60.008%
2026-05-18	217.8800	217.8800	217.8800	217.8800	+31.016%	1	106	-68.529%
2026-05-11	171.0700	171.0700	166.2500	166.3000	+1.588%	22	106	-58.767%
2026-04-29	163.7000	163.7000	163.7000	163.7000	-14.606%	1	87	-58.112%
2026-04-08	191.7000	191.7000	191.7000	191.7000	+10.255%	1	86	-64.231%
2026-03-31	173.8700	173.8700	173.8700	173.8700	+12.793%	1	85	-60.562%
2026-03-23	157.0200	157.0200	154.1500	154.1500	-4.998%	2	86	-55.517%
2026-03-20	162.2600	162.2600	162.2600	162.2600	-0.062%	1	85	-57.741%
2026-03-19	165.7300	165.7300	162.3600	162.3600	-3.701%	3	85	-57.767%
2026-03-18	168.6000	168.6000	168.6000	168.6000	-8.742%	3	83	-59.330%
2026-03-16	184.7500	184.7500	184.7500	184.7500	-2.763%	1	83	-62.885%
2026-03-13	190.0000	190.0000	190.0000	190.0000	+3.093%	1	84	-63.911%
2026-03-09	178.3000	184.3000	178.3000	184.3000	+3.365%	3	84	-62.794%
2026-03-06	177.9000	178.3000	176.2000	178.3000	+5.272%	6	83	-61.542%
2026-03-05	175.2600	175.2600	169.3100	169.3700	-12.853%	4	77	-59.515%
2026-03-03	194.3500	194.3500	194.3500	194.3500	+7.972%	1	76	-64.718%
2026-02-26	180.0000	180.0000	180.0000	180.0000	+2.465%	1	77	-61.906%
2026-02-25	175.6700	175.6700	175.6700	175.6700	-11.017%	1	82	-60.967%
2026-02-13	194.7500	199.4000	194.7500	197.4200	+3.905%	5	82	-65.267%
2026-02-12	183.3400	190.0000	183.3400	190.0000	+18.832%	2	82	-63.911%
2026-02-10	159.8900	159.8900	159.8900	159.8900	-13.456%	1	83	-57.114%
2026-02-06	184.0500	184.7500	184.0500	184.7500	+0.239%	2	83	-62.885%
2026-02-05	180.0000	184.3100	180.0000	184.3100	+10.339%	4	85	-62.796%
2026-02-03	166.6500	176.1000	166.6500	167.0400	+9.141%	6	86	-58.950%
2026-01-28	154.0000	154.0000	152.8000	153.0500	-1.436%	3	84	-55.198%
2026-01-27	159.2600	159.2600	155.2800	155.2800	-5.845%	6	83	-55.841%
2026-01-22	164.9200	164.9200	164.9200	164.9200	+10.204%	1	85	-58.422%
2026-01-16	149.5000	149.6500	149.5000	149.6500	-1.025%	3	88	-54.180%
2026-01-15	151.2000	151.2000	151.2000	151.2000	+4.557%	1	88	-54.649%
2026-01-14	145.5000	145.5000	141.2500	144.6100	+6.763%	9	89	-52.583%
2026-01-13	135.4500	135.4500	135.4500	135.4500	-3.656%	4	97	-49.376%
2026-01-12	140.5900	140.5900	140.5900	140.5900	+7.476%	1	97	-51.227%
2026-01-09	127.1200	130.8100	127.1200	130.8100	-1.993%	2	97	-47.580%
2026-01-08	112.5000	133.4700	112.5000	133.4700	+30.661%	13	97	-48.625%
2026-01-07	101.9500	102.2500	101.9500	102.1500	-4.273%	4	97	-32.873%
2026-01-06	96.2000	106.7100	96.2000	106.7100	+8.688%	16	98	-35.742%
2026-01-05	90.0000	98.1800	90.0000	98.1800	+16.881%	8	81	-30.159%
2026-01-02	84.0000	84.0000	84.0000	84.0000	-7.182%	1	81	-18.369%
2025-12-30	90.5000	90.5000	90.5000	90.5000	-6.363%	2	82	-24.232%
2025-12-26	96.2300	96.6500	96.2300	96.6500	+0.052%	3	82	-29.053%
2025-12-24	96.9800	97.1000	96.6000	96.6000	+15.068%	5	79	-29.017%
2025-12-23	83.8000	83.9500	83.4000	83.9500	+2.005%	6	79	-18.320%
2025-12-22	82.3000	82.3000	82.3000	82.3000	-13.432%	1	75	-16.683%
2025-12-17	98.0900	98.0900	95.0700	95.0700	+3.958%	4	76	-27.874%
2025-12-16	91.4500	91.4500	91.4500	91.4500	-2.025%	1	74	-25.019%
2025-12-15	98.5100	98.5100	90.0000	93.3400	-8.175%	10	74	-26.537%
2025-12-12	109.0000	109.0000	100.0000	101.6500	-8.258%	9	68	-32.543%
2025-12-11	108.5000	111.0000	108.0200	110.8000	+5.024%	7	69	-38.114%
2025-12-10	110.6000	110.6000	105.5000	105.5000	-6.222%	6	65	-35.005%
2025-12-09	113.2300	113.2300	110.8000	112.5000	-1.229%	3	63	-39.049%
2025-12-08	114.0000	114.2000	112.4000	113.9000	-4.286%	7	61	-39.798%
2025-12-04	119.0000	119.0000	119.0000	119.0000	-8.497%	1	57	-42.378%
2025-11-26	130.0500	130.0500	130.0500	130.0500	+10.119%	1	57	-47.274%
2025-11-24	121.0000	121.0000	118.1000	118.1000	-6.640%	3	57	-41.939%
2025-11-21	126.5000	126.5000	126.5000	126.5000	-0.706%	1	55	-45.794%
2025-11-20	128.5000	128.5000	127.4000	127.4000	+8.333%	2	56	-46.177%
2025-11-19	121.5000	121.5000	114.0000	117.6000	-11.512%	7	55	-41.692%
2025-11-18	132.8800	132.9000	132.8800	132.9000	-1.991%	4	55	-48.405%
2025-11-17	136.3500	136.4000	135.5500	135.6000	-3.309%	4	55	-49.432%
2025-11-14	140.2400	140.2400	140.2400	140.2400	-1.482%	1	53	-51.105%
2025-11-13	142.3500	142.3500	142.3500	142.3500	-8.515%	1	53	-51.830%
2025-11-04	150.5000	155.6000	150.5000	155.6000	+13.577%	3	52	-55.932%
2025-10-29	138.9000	139.3300	137.0000	137.0000	-3.521%	10	53	-49.949%
2025-10-28	144.0000	144.0000	142.0000	142.0000	-5.396%	4	57	-51.711%
2025-10-24	153.4000	153.4500	150.1000	150.1000	-1.863%	8	55	-54.317%
2025-10-23	152.9500	152.9500	152.9500	152.9500	-3.495%	2	52	-55.168%
2025-10-22	158.4900	158.4900	158.4900	158.4900	+1.499%	1	52	-56.735%
2025-10-21	156.5500	156.5500	156.1500	156.1500	+2.012%	2	52	-56.087%
2025-10-20	153.0700	153.0700	153.0700	153.0700	+0.737%	1	51	-55.204%
2025-10-17	154.6500	154.6500	151.6000	151.9500	-10.644%	10	50	-54.873%
2025-10-15	170.0500	170.0500	170.0500	170.0500	+25.304%	1	50	-59.677%
2025-10-08	135.7000	135.7100	135.7000	135.7100	-2.402%	2	51	-49.473%
2025-10-07	139.0500	139.0500	139.0500	139.0500	+5.501%	1	52	-50.687%
2025-10-06	131.8000	131.8000	131.8000	131.8000	-3.486%	1	52	-47.974%
2025-10-03	136.5600	136.5600	136.5600	136.5600	-0.604%	2	52	-49.788%
2025-10-02	137.3900	137.3900	137.3900	137.3900	-0.622%	5	54	-50.091%
2025-10-01	138.2500	138.2500	138.2500	138.2500	+4.743%	1	57	-50.401%
2025-09-29	136.0000	136.0000	131.9100	131.9900	-8.277%	5	56	-48.049%
2025-09-26	143.9000	143.9000	143.9000	143.9000	-11.173%	1	52	-52.349%
2025-09-25	160.0000	162.0000	160.0000	162.0000	-0.613%	2	51	-57.673%
2025-09-24	163.9800	163.9800	163.0000	163.0000	+1.431%	2	50	-57.933%
2025-09-22	161.0000	161.0000	160.4500	160.7000	-5.147%	3	49	-57.330%
2025-09-18	169.4200	169.4200	169.4200	169.4200	-4.028%	1	48	-59.527%
2025-09-17	174.0000	176.5300	174.0000	176.5300	+2.939%	3	47	-61.157%
2025-09-10	171.4900	171.4900	171.4900	171.4900	-3.058%	2	47	-60.015%
2025-09-05	176.9000	176.9000	176.9000	176.9000	+4.675%	1	46	-61.238%
2025-08-28	169.0000	169.0000	169.0000	169.0000	+0.751%	1	46	-59.426%
2025-08-25	167.6300	167.7400	167.6300	167.7400	-6.186%	5	46	-59.121%
2025-08-22	185.2200	185.2200	178.8000	178.8000	-5.045%	9	44	-61.650%
2025-08-21	189.6500	189.6500	188.3000	188.3000	-8.463%	7	38	-63.585%
2025-08-20	205.7100	205.7100	205.7100	205.7100	+8.583%	1	41	-66.667%
2025-08-18	189.4500	189.4500	189.4500	189.4500	+1.310%	11	41	-63.806%
2025-08-15	187.0000	187.0000	187.0000	187.0000	-3.109%	2	41	-63.332%
2025-08-13	196.4800	196.4800	193.0000	193.0000	+2.878%	2	41	-64.472%
2025-08-06	184.7500	187.6000	184.7500	187.6000	+10.353%	3	42	-63.449%
2025-08-05	170.0000	170.0000	170.0000	170.0000	-3.557%	2	45	-59.665%
2025-08-01	172.2000	176.2700	172.2000	176.2700	+3.658%	4	45	-61.099%
2025-07-31	169.6200	170.2800	169.5800	170.0500	+2.403%	8	43	-59.677%
2025-07-29	166.0600	166.0600	166.0600	166.0600	+1.971%	1	40	-58.708%
2025-07-28	162.8500	162.8500	162.8500	162.8500	-0.398%	1	39	-57.894%
2025-07-24	167.4000	167.4000	163.5000	163.5000	-4.386%	5	39	-58.061%
2025-07-23	171.0000	171.0000	171.0000	171.0000	-2.486%	3	36	-59.901%
2025-07-21	175.3600	175.3600	175.3600	175.3600	-0.927%	2	33	-60.898%
2025-07-18	177.0000	177.0000	177.0000	177.0000	-0.701%	1	31	-61.260%
2025-07-16	181.8900	181.8900	178.2500	178.2500	-7.714%	12	30	-61.532%
2025-07-15	194.0500	194.0500	193.1500	193.1500	+0.338%	8	30	-64.499%
2025-07-11	192.5000	192.5000	192.5000	192.5000	-3.610%	2	37	-64.379%
2025-07-09	199.7100	199.7100	199.7100	199.7100	-3.470%	2	35	-65.665%
2025-07-02	206.8900	206.8900	206.8900	206.8900	+0.432%	1	33	-66.857%
2025-06-30	206.0000	206.0000	206.0000	206.0000	-3.027%	1	35	-66.714%
2025-06-27	212.4300	212.4300	212.4300	212.4300	+2.991%	1	35	-67.721%
2025-06-26	206.2600	206.2600	206.2600	206.2600	-2.570%	2	35	-66.756%
2025-06-25	215.8800	215.8800	211.7000	211.7000	+1.813%	4	35	-67.610%
2025-06-20	207.9300	207.9300	207.9300	207.9300	-6.758%	2	33	-67.023%
2025-06-13	223.0000	223.0000	223.0000	223.0000	-4.693%	2	33	-69.251%
2025-06-09	233.9800	233.9800	233.9800	233.9800	-5.271%	1	32	-70.694%
2025-06-05	247.0000	247.0000	247.0000	247.0000	+0.816%	1	31	-72.239%
2025-05-27	245.0000	245.0000	245.0000	245.0000	-5.827%	6	30	-72.012%
2025-05-19	260.1600	260.1600	260.1600	260.1600	+8.170%	1	36	-73.643%
2025-05-15	240.5100	240.5100	240.5100	240.5100	+3.223%	1	37	-71.490%
2025-05-13	233.0000	233.0000	233.0000	233.0000	+2.130%	1	38	-70.571%
2025-04-30	228.1400	228.1400	228.1400	228.1400	+4.791%	3	37	-69.944%
2025-04-24	217.7100	217.7100	217.7100	217.7100	-3.480%	5	37	-68.504%
2025-04-22	225.5600	225.5600	225.5600	225.5600	+25.311%	1	32	-69.600%
2025-04-08	180.0000	180.0000	180.0000	180.0000	+0.806%	3	32	-61.906%
2025-03-24	178.5600	178.5600	178.5600	178.5600	+10.222%	1	32	-61.598%
2025-03-21	162.0000	162.0000	162.0000	162.0000	-12.791%	10	31	-57.673%
2025-03-11	185.7600	185.7600	185.7600	185.7600	-31.623%	3	31	-63.087%
2025-03-05	271.6700	271.6700	271.6700	271.6700	+0.592%	17	28	-74.760%
2025-02-20	275.0000	275.0000	270.0200	270.0700	-4.434%	3	11	-74.610%
2025-02-18	282.6000	282.6000	282.6000	282.6000	-5.979%	1	14	-75.736%
2025-02-14	299.3000	300.5700	299.3000	300.5700	+4.794%	4	15	-77.187%
2025-02-10	286.8200	286.8200	286.8200	286.8200	+1.029%	1	15	-76.093%
2025-02-07	284.2500	284.2500	283.9000	283.9000	+0.229%	8	16	-75.847%
2025-02-06	283.2500	283.2500	283.2500	283.2500	+21.991%	1	16	-75.792%
2025-02-03	232.1900	232.1900	232.1900	232.1900	+25.474%	1	17	-70.468%
2025-01-07	185.0500	185.0500	185.0500	185.0500	+0.735%	2	17	-62.945%
2025-01-06	183.7000	183.7000	183.7000	183.7000	-26.449%	1	15	-62.673%
2024-12-13	249.7600	249.7600	249.7600	249.7600	+3.915%	2	14	-72.546%
2024-12-10	240.3500	240.3500	240.3500	240.3500	+6.387%	1	15	-71.471%
2024-11-25	225.9200	225.9200	225.9200	225.9200	+18.718%	5	16	-69.649%
2024-11-19	190.3000	190.3000	190.3000	190.3000	-8.947%	1	16	-63.967%
2024-11-11	209.0000	209.0000	209.0000	209.0000	+24.109%	5	16	-67.191%
2024-11-05	171.1000	171.1000	168.2500	168.4000	+7.583%	15	11	-59.281%
2024-10-31	155.6100	156.5300	155.2800	156.5300	-4.776%	10	15	-56.194%
2024-10-29	164.3800	164.3800	164.3800	164.3800	-0.376%	1	6	-58.286%
2024-10-16	165.0000	165.0000	165.0000	165.0000	-5.129%	3	5	-58.442%
2024-10-10	173.9200	173.9200	173.9200	173.9200	-3.405%	1	2	-60.574%
2024-10-09	180.0500	180.0500	180.0500	180.0500	+9.121%	1	1	-61.916%
2024-09-27	165.0000	165.0000	165.0000	165.0000	-7.042%	2	2	-58.442%
2024-09-24	177.5000	177.5000	177.5000	177.5000	0.000%	1	1	-61.369%