Dark

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

EOD

Jul 22, 2026

94.01-14.497%(-15.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	94.0100	94.0100	94.0100	94.0100	-14.497%	1	120	0.000%
2026-07-16	100.2000	109.9500	100.2000	109.9500	+12.943%	3	120	-14.497%
2026-07-14	97.3500	97.3500	97.3500	97.3500	-1.228%	1	122	-3.431%
2026-07-13	98.0000	99.0000	97.8200	98.5600	+6.551%	9	121	-4.616%
2026-07-09	95.8000	95.8000	89.3500	92.5000	-21.763%	13	123	+1.632%
2026-07-02	118.2300	118.2300	118.2300	118.2300	+16.770%	1	113	-20.485%
2026-07-01	102.7500	104.0500	100.3000	101.2500	-17.930%	64	113	-7.151%
2026-06-26	123.3700	123.3700	123.3700	123.3700	-18.793%	2	115	-23.798%
2026-06-16	143.4700	157.3500	141.0500	151.9200	+3.453%	8	115	-38.119%
2026-06-12	146.8500	146.8500	146.8500	146.8500	+1.381%	1	114	-35.982%
2026-06-11	149.4500	149.6000	144.8500	144.8500	+2.803%	3	114	-35.098%
2026-06-10	142.0000	142.0000	137.3000	140.9000	+1.004%	4	112	-33.279%
2026-06-09	141.3100	144.0500	139.5000	139.5000	-8.386%	11	111	-32.609%
2026-06-05	152.2700	152.2700	152.2700	152.2700	+14.154%	4	107	-38.261%
2026-06-03	139.5000	139.5000	133.3900	133.3900	+11.158%	2	111	-29.522%
2026-06-02	120.0000	120.0000	120.0000	120.0000	0.000%	1	111	-21.658%
2026-06-01	117.2000	120.0000	117.2000	120.0000	-6.103%	4	110	-21.658%
2026-05-29	142.9800	142.9800	125.6000	127.8000	-21.150%	17	112	-26.440%
2026-05-28	163.3000	165.9000	162.0800	162.0800	-5.471%	6	107	-41.998%
2026-05-26	175.5700	175.5700	171.4600	171.4600	-21.305%	7	103	-45.171%
2026-05-18	217.8800	217.8800	217.8800	217.8800	+31.016%	1	106	-56.852%
2026-05-11	171.0700	171.0700	166.2500	166.3000	+1.588%	22	106	-43.470%
2026-04-29	163.7000	163.7000	163.7000	163.7000	-14.606%	1	87	-42.572%
2026-04-08	191.7000	191.7000	191.7000	191.7000	+10.255%	1	86	-50.960%
2026-03-31	173.8700	173.8700	173.8700	173.8700	+12.793%	1	85	-45.931%
2026-03-23	157.0200	157.0200	154.1500	154.1500	-4.998%	2	86	-39.014%
2026-03-20	162.2600	162.2600	162.2600	162.2600	-0.062%	1	85	-42.062%
2026-03-19	165.7300	165.7300	162.3600	162.3600	-3.701%	3	85	-42.098%
2026-03-18	168.6000	168.6000	168.6000	168.6000	-8.742%	3	83	-44.241%
2026-03-16	184.7500	184.7500	184.7500	184.7500	-2.763%	1	83	-49.115%
2026-03-13	190.0000	190.0000	190.0000	190.0000	+3.093%	1	84	-50.521%
2026-03-09	178.3000	184.3000	178.3000	184.3000	+3.365%	3	84	-48.991%
2026-03-06	177.9000	178.3000	176.2000	178.3000	+5.272%	6	83	-47.274%
2026-03-05	175.2600	175.2600	169.3100	169.3700	-12.853%	4	77	-44.494%
2026-03-03	194.3500	194.3500	194.3500	194.3500	+7.972%	1	76	-51.629%
2026-02-26	180.0000	180.0000	180.0000	180.0000	+2.465%	1	77	-47.772%
2026-02-25	175.6700	175.6700	175.6700	175.6700	-11.017%	1	82	-46.485%
2026-02-13	194.7500	199.4000	194.7500	197.4200	+3.905%	5	82	-52.381%
2026-02-12	183.3400	190.0000	183.3400	190.0000	+18.832%	2	82	-50.521%
2026-02-10	159.8900	159.8900	159.8900	159.8900	-13.456%	1	83	-41.203%
2026-02-06	184.0500	184.7500	184.0500	184.7500	+0.239%	2	83	-49.115%
2026-02-05	180.0000	184.3100	180.0000	184.3100	+10.339%	4	85	-48.994%
2026-02-03	166.6500	176.1000	166.6500	167.0400	+9.141%	6	86	-43.720%
2026-01-28	154.0000	154.0000	152.8000	153.0500	-1.436%	3	84	-38.576%
2026-01-27	159.2600	159.2600	155.2800	155.2800	-5.845%	6	83	-39.458%
2026-01-22	164.9200	164.9200	164.9200	164.9200	+10.204%	1	85	-42.997%
2026-01-16	149.5000	149.6500	149.5000	149.6500	-1.025%	3	88	-37.180%
2026-01-15	151.2000	151.2000	151.2000	151.2000	+4.557%	1	88	-37.824%
2026-01-14	145.5000	145.5000	141.2500	144.6100	+6.763%	9	89	-34.991%
2026-01-13	135.4500	135.4500	135.4500	135.4500	-3.656%	4	97	-30.594%
2026-01-12	140.5900	140.5900	140.5900	140.5900	+7.476%	1	97	-33.132%
2026-01-09	127.1200	130.8100	127.1200	130.8100	-1.993%	2	97	-28.132%
2026-01-08	112.5000	133.4700	112.5000	133.4700	+30.661%	13	97	-29.565%
2026-01-07	101.9500	102.2500	101.9500	102.1500	-4.273%	4	97	-7.969%
2026-01-06	96.2000	106.7100	96.2000	106.7100	+8.688%	16	98	-11.901%
2026-01-05	90.0000	98.1800	90.0000	98.1800	+16.881%	8	81	-4.247%
2026-01-02	84.0000	84.0000	84.0000	84.0000	-7.182%	1	81	+11.917%
2025-12-30	90.5000	90.5000	90.5000	90.5000	-6.363%	2	82	+3.878%
2025-12-26	96.2300	96.6500	96.2300	96.6500	+0.052%	3	82	-2.732%
2025-12-24	96.9800	97.1000	96.6000	96.6000	+15.068%	5	79	-2.681%
2025-12-23	83.8000	83.9500	83.4000	83.9500	+2.005%	6	79	+11.983%
2025-12-22	82.3000	82.3000	82.3000	82.3000	-13.432%	1	75	+14.228%
2025-12-17	98.0900	98.0900	95.0700	95.0700	+3.958%	4	76	-1.115%
2025-12-16	91.4500	91.4500	91.4500	91.4500	-2.025%	1	74	+2.799%
2025-12-15	98.5100	98.5100	90.0000	93.3400	-8.175%	10	74	+0.718%
2025-12-12	109.0000	109.0000	100.0000	101.6500	-8.258%	9	68	-7.516%
2025-12-11	108.5000	111.0000	108.0200	110.8000	+5.024%	7	69	-15.153%
2025-12-10	110.6000	110.6000	105.5000	105.5000	-6.222%	6	65	-10.891%
2025-12-09	113.2300	113.2300	110.8000	112.5000	-1.229%	3	63	-16.436%
2025-12-08	114.0000	114.2000	112.4000	113.9000	-4.286%	7	61	-17.463%
2025-12-04	119.0000	119.0000	119.0000	119.0000	-8.497%	1	57	-21.000%
2025-11-26	130.0500	130.0500	130.0500	130.0500	+10.119%	1	57	-27.712%
2025-11-24	121.0000	121.0000	118.1000	118.1000	-6.640%	3	57	-20.398%
2025-11-21	126.5000	126.5000	126.5000	126.5000	-0.706%	1	55	-25.684%
2025-11-20	128.5000	128.5000	127.4000	127.4000	+8.333%	2	56	-26.209%
2025-11-19	121.5000	121.5000	114.0000	117.6000	-11.512%	7	55	-20.060%
2025-11-18	132.8800	132.9000	132.8800	132.9000	-1.991%	4	55	-29.263%
2025-11-17	136.3500	136.4000	135.5500	135.6000	-3.309%	4	55	-30.671%
2025-11-14	140.2400	140.2400	140.2400	140.2400	-1.482%	1	53	-32.965%
2025-11-13	142.3500	142.3500	142.3500	142.3500	-8.515%	1	53	-33.959%
2025-11-04	150.5000	155.6000	150.5000	155.6000	+13.577%	3	52	-39.582%
2025-10-29	138.9000	139.3300	137.0000	137.0000	-3.521%	10	53	-31.380%
2025-10-28	144.0000	144.0000	142.0000	142.0000	-5.396%	4	57	-33.796%
2025-10-24	153.4000	153.4500	150.1000	150.1000	-1.863%	8	55	-37.368%
2025-10-23	152.9500	152.9500	152.9500	152.9500	-3.495%	2	52	-38.535%
2025-10-22	158.4900	158.4900	158.4900	158.4900	+1.499%	1	52	-40.684%
2025-10-21	156.5500	156.5500	156.1500	156.1500	+2.012%	2	52	-39.795%
2025-10-20	153.0700	153.0700	153.0700	153.0700	+0.737%	1	51	-38.584%
2025-10-17	154.6500	154.6500	151.6000	151.9500	-10.644%	10	50	-38.131%
2025-10-15	170.0500	170.0500	170.0500	170.0500	+25.304%	1	50	-44.716%
2025-10-08	135.7000	135.7100	135.7000	135.7100	-2.402%	2	51	-30.727%
2025-10-07	139.0500	139.0500	139.0500	139.0500	+5.501%	1	52	-32.391%
2025-10-06	131.8000	131.8000	131.8000	131.8000	-3.486%	1	52	-28.672%
2025-10-03	136.5600	136.5600	136.5600	136.5600	-0.604%	2	52	-31.158%
2025-10-02	137.3900	137.3900	137.3900	137.3900	-0.622%	5	54	-31.574%
2025-10-01	138.2500	138.2500	138.2500	138.2500	+4.743%	1	57	-32.000%
2025-09-29	136.0000	136.0000	131.9100	131.9900	-8.277%	5	56	-28.775%
2025-09-26	143.9000	143.9000	143.9000	143.9000	-11.173%	1	52	-34.670%
2025-09-25	160.0000	162.0000	160.0000	162.0000	-0.613%	2	51	-41.969%
2025-09-24	163.9800	163.9800	163.0000	163.0000	+1.431%	2	50	-42.325%
2025-09-22	161.0000	161.0000	160.4500	160.7000	-5.147%	3	49	-41.500%
2025-09-18	169.4200	169.4200	169.4200	169.4200	-4.028%	1	48	-44.511%
2025-09-17	174.0000	176.5300	174.0000	176.5300	+2.939%	3	47	-46.746%
2025-09-10	171.4900	171.4900	171.4900	171.4900	-3.058%	2	47	-45.180%
2025-09-05	176.9000	176.9000	176.9000	176.9000	+4.675%	1	46	-46.857%
2025-08-28	169.0000	169.0000	169.0000	169.0000	+0.751%	1	46	-44.373%
2025-08-25	167.6300	167.7400	167.6300	167.7400	-6.186%	5	46	-43.955%
2025-08-22	185.2200	185.2200	178.8000	178.8000	-5.045%	9	44	-47.422%
2025-08-21	189.6500	189.6500	188.3000	188.3000	-8.463%	7	38	-50.074%
2025-08-20	205.7100	205.7100	205.7100	205.7100	+8.583%	1	41	-54.300%
2025-08-18	189.4500	189.4500	189.4500	189.4500	+1.310%	11	41	-50.377%
2025-08-15	187.0000	187.0000	187.0000	187.0000	-3.109%	2	41	-49.727%
2025-08-13	196.4800	196.4800	193.0000	193.0000	+2.878%	2	41	-51.290%
2025-08-06	184.7500	187.6000	184.7500	187.6000	+10.353%	3	42	-49.888%
2025-08-05	170.0000	170.0000	170.0000	170.0000	-3.557%	2	45	-44.700%
2025-08-01	172.2000	176.2700	172.2000	176.2700	+3.658%	4	45	-46.667%
2025-07-31	169.6200	170.2800	169.5800	170.0500	+2.403%	8	43	-44.716%
2025-07-29	166.0600	166.0600	166.0600	166.0600	+1.971%	1	40	-43.388%
2025-07-28	162.8500	162.8500	162.8500	162.8500	-0.398%	1	39	-42.272%
2025-07-24	167.4000	167.4000	163.5000	163.5000	-4.386%	5	39	-42.502%
2025-07-23	171.0000	171.0000	171.0000	171.0000	-2.486%	3	36	-45.023%
2025-07-21	175.3600	175.3600	175.3600	175.3600	-0.927%	2	33	-46.390%
2025-07-18	177.0000	177.0000	177.0000	177.0000	-0.701%	1	31	-46.887%
2025-07-16	181.8900	181.8900	178.2500	178.2500	-7.714%	12	30	-47.259%
2025-07-15	194.0500	194.0500	193.1500	193.1500	+0.338%	8	30	-51.328%
2025-07-11	192.5000	192.5000	192.5000	192.5000	-3.610%	2	37	-51.164%
2025-07-09	199.7100	199.7100	199.7100	199.7100	-3.470%	2	35	-52.927%
2025-07-02	206.8900	206.8900	206.8900	206.8900	+0.432%	1	33	-54.560%
2025-06-30	206.0000	206.0000	206.0000	206.0000	-3.027%	1	35	-54.364%
2025-06-27	212.4300	212.4300	212.4300	212.4300	+2.991%	1	35	-55.745%
2025-06-26	206.2600	206.2600	206.2600	206.2600	-2.570%	2	35	-54.422%
2025-06-25	215.8800	215.8800	211.7000	211.7000	+1.813%	4	35	-55.593%
2025-06-20	207.9300	207.9300	207.9300	207.9300	-6.758%	2	33	-54.788%
2025-06-13	223.0000	223.0000	223.0000	223.0000	-4.693%	2	33	-57.843%
2025-06-09	233.9800	233.9800	233.9800	233.9800	-5.271%	1	32	-59.821%
2025-06-05	247.0000	247.0000	247.0000	247.0000	+0.816%	1	31	-61.939%
2025-05-27	245.0000	245.0000	245.0000	245.0000	-5.827%	6	30	-61.629%
2025-05-19	260.1600	260.1600	260.1600	260.1600	+8.170%	1	36	-63.865%
2025-05-15	240.5100	240.5100	240.5100	240.5100	+3.223%	1	37	-60.912%
2025-05-13	233.0000	233.0000	233.0000	233.0000	+2.130%	1	38	-59.652%
2025-04-30	228.1400	228.1400	228.1400	228.1400	+4.791%	3	37	-58.793%
2025-04-24	217.7100	217.7100	217.7100	217.7100	-3.480%	5	37	-56.819%
2025-04-22	225.5600	225.5600	225.5600	225.5600	+25.311%	1	32	-58.322%
2025-04-08	180.0000	180.0000	180.0000	180.0000	+0.806%	3	32	-47.772%
2025-03-24	178.5600	178.5600	178.5600	178.5600	+10.222%	1	32	-47.351%
2025-03-21	162.0000	162.0000	162.0000	162.0000	-12.791%	10	31	-41.969%
2025-03-11	185.7600	185.7600	185.7600	185.7600	-31.623%	3	31	-49.392%
2025-03-05	271.6700	271.6700	271.6700	271.6700	+0.592%	17	28	-65.396%
2025-02-20	275.0000	275.0000	270.0200	270.0700	-4.434%	3	11	-65.191%
2025-02-18	282.6000	282.6000	282.6000	282.6000	-5.979%	1	14	-66.734%
2025-02-14	299.3000	300.5700	299.3000	300.5700	+4.794%	4	15	-68.723%
2025-02-10	286.8200	286.8200	286.8200	286.8200	+1.029%	1	15	-67.223%
2025-02-07	284.2500	284.2500	283.9000	283.9000	+0.229%	8	16	-66.886%
2025-02-06	283.2500	283.2500	283.2500	283.2500	+21.991%	1	16	-66.810%
2025-02-03	232.1900	232.1900	232.1900	232.1900	+25.474%	1	17	-59.512%
2025-01-07	185.0500	185.0500	185.0500	185.0500	+0.735%	2	17	-49.198%
2025-01-06	183.7000	183.7000	183.7000	183.7000	-26.449%	1	15	-48.824%
2024-12-13	249.7600	249.7600	249.7600	249.7600	+3.915%	2	14	-62.360%
2024-12-10	240.3500	240.3500	240.3500	240.3500	+6.387%	1	15	-60.886%
2024-11-25	225.9200	225.9200	225.9200	225.9200	+18.718%	5	16	-58.388%
2024-11-19	190.3000	190.3000	190.3000	190.3000	-8.947%	1	16	-50.599%
2024-11-11	209.0000	209.0000	209.0000	209.0000	+24.109%	5	16	-55.019%
2024-11-05	171.1000	171.1000	168.2500	168.4000	+7.583%	15	11	-44.175%
2024-10-31	155.6100	156.5300	155.2800	156.5300	-4.776%	10	15	-39.941%
2024-10-29	164.3800	164.3800	164.3800	164.3800	-0.376%	1	6	-42.809%
2024-10-16	165.0000	165.0000	165.0000	165.0000	-5.129%	3	5	-43.024%
2024-10-10	173.9200	173.9200	173.9200	173.9200	-3.405%	1	2	-45.946%
2024-10-09	180.0500	180.0500	180.0500	180.0500	+9.121%	1	1	-47.787%
2024-09-27	165.0000	165.0000	165.0000	165.0000	-7.042%	2	2	-43.024%
2024-09-24	177.5000	177.5000	177.5000	177.5000	0.000%	1	1	-47.037%