Dark

COST20270115C890
COST Jan 15 2027 890.00 Call (COST270115C00890000)
option OPRA

EOD

Sep 10, 2026

62.87-0.285%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.5000	64.5000	62.8700	62.8700	-0.285%	2	83	0.000%
2026-09-09	62.9500	63.0500	62.9500	63.0500	-8.090%	2	85	-0.285%
2026-09-08	68.5500	68.6000	68.5500	68.6000	-9.055%	10	86	-8.353%
2026-09-03	75.4300	75.4300	75.4300	75.4300	-10.829%	1	86	-16.651%
2026-09-02	84.5700	84.5900	84.5700	84.5900	-15.172%	3	87	-25.677%
2026-08-28	99.7200	99.7200	99.7200	99.7200	+9.019%	1	88	-36.953%
2026-08-27	94.1200	94.1500	91.4700	91.4700	-13.290%	7	89	-31.267%
2026-08-26	104.7500	105.4900	103.6600	105.4900	-3.592%	16	90	-40.402%
2026-08-25	111.5500	111.5500	108.0600	109.4200	-6.916%	13	87	-42.542%
2026-08-24	112.0100	117.8000	112.0100	117.5500	-2.851%	14	87	-46.516%
2026-08-19	121.0000	121.0000	121.0000	121.0000	+10.050%	2	83	-48.041%
2026-08-14	109.8500	109.9500	109.8500	109.9500	+10.558%	6	83	-42.819%
2026-08-12	99.4500	99.4500	99.4500	99.4500	+2.961%	1	80	-36.782%
2026-08-11	96.4000	96.5900	96.4000	96.5900	-24.136%	2	79	-34.910%
2026-07-28	127.3200	127.3200	127.3200	127.3200	+32.625%	1	79	-50.620%
2026-07-24	96.0000	96.0000	96.0000	96.0000	+6.964%	1	79	-34.510%
2026-07-23	87.2500	89.7500	87.2500	89.7500	-9.980%	2	79	-29.950%
2026-07-16	99.7000	99.7000	99.7000	99.7000	+12.148%	1	78	-36.941%
2026-07-15	88.9000	88.9000	88.9000	88.9000	-0.670%	5	79	-29.280%
2026-07-14	89.5000	89.5000	89.5000	89.5000	-6.771%	1	79	-29.754%
2026-07-13	94.0000	96.0000	94.0000	96.0000	+11.966%	2	78	-34.510%
2026-07-09	86.0500	86.0500	84.9000	85.7400	-29.606%	7	80	-26.674%
2026-07-08	121.5500	121.8000	121.5500	121.8000	+13.864%	6	79	-48.383%
2026-07-06	107.0100	107.0100	106.9700	106.9700	-4.046%	2	81	-41.227%
2026-07-02	96.4700	111.4800	96.4700	111.4800	+19.422%	3	80	-43.604%
2026-07-01	96.1000	98.4500	92.9000	93.3500	-10.438%	120	80	-32.651%
2026-06-30	104.2300	104.2300	104.2300	104.2300	-3.132%	1	117	-39.681%
2026-06-25	113.4000	113.4000	106.9500	107.6000	-25.017%	5	116	-41.571%
2026-06-16	143.0000	146.3200	136.1500	143.5000	+1.773%	12	116	-56.188%
2026-06-15	143.3500	143.3500	140.3300	141.0000	+0.356%	5	122	-55.411%
2026-06-11	143.5000	143.5000	140.5000	140.5000	-2.640%	4	119	-55.253%
2026-06-10	144.3000	144.3100	144.3000	144.3100	+4.588%	5	115	-56.434%
2026-06-05	151.8500	151.8500	137.9800	137.9800	+2.847%	17	119	-54.435%
2026-06-04	145.2700	145.2700	134.1600	134.1600	+6.409%	2	113	-53.138%
2026-06-03	126.0800	126.0800	126.0800	126.0800	+2.738%	1	113	-50.135%
2026-06-02	122.7200	122.7200	122.7200	122.7200	+5.411%	2	112	-48.770%
2026-06-01	115.2900	116.4200	110.9200	116.4200	-2.209%	6	114	-45.997%
2026-05-29	118.8500	119.0500	118.8500	119.0500	-25.733%	2	114	-47.190%
2026-05-28	162.6000	162.6500	158.4900	160.3000	-29.939%	71	112	-60.780%
2026-05-19	228.8000	228.8000	228.8000	228.8000	+33.256%	1	47	-72.522%
2026-05-08	171.7000	171.7000	171.7000	171.7000	+8.410%	4	48	-63.384%
2026-05-06	158.3800	158.3800	158.3800	158.3800	-14.615%	1	52	-60.304%
2026-05-01	185.4900	185.4900	185.4900	185.4900	+14.183%	1	52	-66.106%
2026-04-21	162.4500	162.4500	162.4500	162.4500	+0.901%	3	49	-61.299%
2026-03-26	161.0000	161.0000	161.0000	161.0000	-0.746%	1	49	-60.950%
2026-03-18	162.2100	162.2100	162.2100	162.2100	-8.568%	4	50	-61.242%
2026-03-09	177.4100	177.4100	177.4100	177.4100	+3.537%	1	50	-64.562%
2026-03-06	171.3500	171.3500	171.3500	171.3500	+8.073%	1	49	-63.309%
2026-03-05	158.5500	158.5500	158.5500	158.5500	-14.827%	2	48	-60.347%
2026-03-03	183.9300	186.1500	183.9300	186.1500	+7.601%	3	49	-66.226%
2026-02-27	171.8000	173.0000	171.8000	173.0000	+4.532%	2	49	-63.659%
2026-02-19	165.5000	165.5000	165.5000	165.5000	-11.968%	2	51	-62.012%
2026-02-17	188.0000	188.0000	188.0000	188.0000	-1.812%	2	49	-66.559%
2026-02-13	191.4700	191.4700	191.4700	191.4700	+47.512%	1	50	-67.165%
2026-01-30	129.8000	129.8000	129.8000	129.8000	-9.414%	1	50	-51.564%
2026-01-29	143.2900	143.2900	143.2900	143.2900	-9.937%	1	51	-56.124%
2026-01-22	159.1000	159.1000	159.1000	159.1000	-2.393%	2	52	-60.484%
2026-01-21	163.0000	163.0000	163.0000	163.0000	+7.237%	1	50	-61.429%
2026-01-20	150.2500	153.7300	150.2500	152.0000	+2.703%	3	51	-58.638%
2026-01-16	143.5000	148.0000	143.5000	148.0000	+2.921%	4	52	-57.520%
2026-01-15	145.5000	145.5000	143.8000	143.8000	+15.123%	2	52	-56.280%
2026-01-09	122.5100	124.9100	122.5100	124.9100	-1.397%	2	53	-49.668%
2026-01-08	109.0000	126.6800	109.0000	126.6800	+27.960%	4	54	-50.371%
2026-01-07	100.0000	100.0000	95.9700	99.0000	-1.776%	10	56	-36.495%
2026-01-06	99.3000	100.7900	99.3000	100.7900	+12.652%	3	46	-37.623%
2026-01-05	93.0000	93.0000	89.4700	89.4700	+11.420%	5	47	-29.731%
2026-01-02	80.6000	80.6000	80.3000	80.3000	-7.488%	2	47	-21.706%
2025-12-30	86.1500	86.8000	86.1500	86.8000	-0.970%	3	46	-27.569%
2025-12-29	87.6500	87.6500	87.6500	87.6500	-0.904%	2	46	-28.272%
2025-12-24	88.4500	88.4500	88.4500	88.4500	+12.963%	10	55	-28.920%
2025-12-22	78.5200	78.5200	78.3000	78.3000	-4.512%	2	55	-19.706%
2025-12-19	84.4500	84.4500	82.0000	82.0000	-5.038%	2	56	-23.329%
2025-12-18	86.3500	86.3500	86.3500	86.3500	0.000%	1	55	-27.192%
2025-12-16	86.3500	86.3500	86.3500	86.3500	+2.008%	1	54	-27.192%
2025-12-15	84.6000	84.6500	84.6000	84.6500	-18.606%	2	54	-25.729%
2025-12-12	106.3800	106.3800	96.4000	104.0000	-0.952%	5	54	-39.548%
2025-12-11	103.8000	105.0000	103.8000	105.0000	+4.843%	2	52	-40.124%
2025-12-10	101.3100	101.3100	100.1500	100.1500	-6.165%	2	51	-37.224%
2025-12-08	110.5000	110.5000	106.7300	106.7300	-6.006%	2	51	-41.094%
2025-12-05	115.5000	115.5000	113.5500	113.5500	-0.395%	9	52	-44.632%
2025-12-04	116.0000	116.0000	111.9600	114.0000	-13.702%	6	59	-44.851%
2025-12-03	132.5500	132.5500	132.1000	132.1000	+4.509%	2	56	-52.407%
2025-12-02	126.4000	126.4000	126.4000	126.4000	+1.935%	1	56	-50.261%
2025-11-26	119.6400	124.0000	119.6400	124.0000	+7.592%	4	55	-49.298%
2025-11-25	113.3000	115.2500	113.3000	115.2500	+5.734%	6	55	-45.449%
2025-11-24	119.0000	119.0000	109.0000	109.0000	-12.175%	11	59	-42.321%
2025-11-21	120.0000	124.1100	119.0000	124.1100	+6.991%	5	50	-49.343%
2025-11-19	116.0000	116.0000	116.0000	116.0000	-22.872%	1	45	-45.802%
2025-11-05	150.4000	150.4000	150.4000	150.4000	+2.487%	1	44	-58.198%
2025-11-04	146.7500	146.7500	146.7500	146.7500	+9.392%	1	45	-57.158%
2025-10-31	134.8200	134.8200	134.1500	134.1500	-6.840%	3	46	-53.135%
2025-10-24	144.0000	144.0000	144.0000	144.0000	-0.069%	1	45	-56.340%
2025-10-17	144.1000	144.1000	144.1000	144.1000	+2.018%	1	44	-56.371%
2025-10-16	141.2500	141.2500	141.2500	141.2500	-1.910%	1	44	-55.490%
2025-10-13	144.0000	144.0000	144.0000	144.0000	-3.968%	1	44	-56.340%
2025-10-09	149.9500	149.9500	149.9500	149.9500	+13.987%	1	43	-58.073%
2025-10-07	131.4500	131.5500	131.4500	131.5500	+4.771%	2	44	-52.208%
2025-10-06	125.5600	125.5600	125.5600	125.5600	-4.771%	1	44	-49.928%
2025-10-01	131.8500	131.8500	131.8500	131.8500	-2.369%	1	43	-52.317%
2025-09-26	135.0500	135.0500	135.0500	135.0500	-11.151%	1	42	-53.447%
2025-09-25	152.0000	152.0000	152.0000	152.0000	-5.853%	1	41	-58.638%
2025-09-24	161.4500	161.4500	161.4500	161.4500	+3.196%	1	40	-61.059%
2025-09-22	156.4500	156.4500	156.4500	156.4500	-1.106%	2	41	-59.815%
2025-09-19	158.2000	158.2000	158.2000	158.2000	+1.508%	1	39	-60.259%
2025-08-26	155.8500	155.8500	155.8500	155.8500	-9.600%	1	38	-59.660%
2025-08-22	172.4000	172.4000	172.4000	172.4000	-10.460%	2	37	-63.532%
2025-08-11	192.5400	192.5400	192.5400	192.5400	+23.068%	1	37	-67.347%
2025-07-29	156.4500	156.4500	156.4500	156.4500	-16.099%	1	37	-59.815%
2025-07-16	186.4700	186.4700	186.4700	186.4700	-2.677%	1	37	-66.284%
2025-07-10	191.6000	191.6000	191.6000	191.6000	-2.840%	1	37	-67.187%
2025-07-02	197.2000	197.2000	197.2000	197.2000	-2.439%	1	36	-68.119%
2025-06-18	202.1300	202.1300	202.1300	202.1300	-8.950%	1	34	-68.896%
2025-06-11	223.0000	225.0000	222.0000	222.0000	-9.664%	3	34	-71.680%
2025-06-05	245.7500	245.7500	245.7500	245.7500	-6.131%	1	33	-74.417%
2025-05-30	261.8000	261.8000	261.8000	261.8000	+6.207%	2	32	-75.985%
2025-05-22	246.5000	246.5000	246.5000	246.5000	+1.965%	1	33	-74.495%
2025-05-02	241.7500	241.7500	241.7500	241.7500	+3.791%	2	32	-73.994%
2025-05-01	232.9200	232.9200	232.9200	232.9200	+8.506%	1	32	-73.008%
2025-04-22	214.6600	214.6600	214.6600	214.6600	+7.159%	1	33	-70.712%
2025-04-21	197.2400	200.3200	197.2400	200.3200	-8.846%	3	34	-68.615%
2025-04-17	219.7600	219.7600	219.7600	219.7600	-0.109%	1	36	-71.392%
2025-04-14	220.0000	220.0000	220.0000	220.0000	+33.893%	1	36	-71.423%
2025-04-07	160.3500	175.0000	160.3500	164.3100	-7.462%	34	37	-61.737%
2025-04-04	187.6100	187.6100	177.5600	177.5600	-14.880%	14	68	-64.592%
2025-04-03	205.5000	208.6000	205.5000	208.6000	+18.020%	3	74	-69.861%
2025-03-28	176.7500	176.7500	176.7500	176.7500	+3.363%	2	77	-64.430%
2025-03-24	171.0000	171.0000	171.0000	171.0000	+14.881%	3	78	-63.234%
2025-03-21	148.8500	148.8500	148.8500	148.8500	-2.470%	20	81	-57.763%
2025-03-20	154.1500	154.1500	152.6200	152.6200	-3.649%	6	71	-58.806%
2025-03-18	158.4000	158.4000	158.4000	158.4000	-6.824%	3	66	-60.309%
2025-03-17	158.4000	170.6000	158.2900	170.0000	+6.583%	9	63	-63.018%
2025-03-14	150.0000	159.5000	150.0000	159.5000	+4.934%	16	62	-60.583%
2025-03-13	154.0000	154.0000	152.0000	152.0000	-16.511%	14	50	-58.638%
2025-03-12	182.0600	182.0600	182.0600	182.0600	-7.864%	1	50	-65.467%
2025-03-07	197.6000	197.6000	197.6000	197.6000	-22.495%	2	49	-68.183%
2025-03-06	254.9500	254.9500	254.9500	254.9500	-8.610%	1	48	-75.340%
2025-03-03	278.9700	278.9700	278.9700	278.9700	+11.068%	1	47	-77.464%
2025-02-28	251.1700	251.1700	251.1700	251.1700	-7.996%	2	47	-74.969%
2025-02-25	273.0000	273.0000	273.0000	273.0000	+5.548%	3	51	-76.971%
2025-02-21	258.6500	258.6500	258.6500	258.6500	+17.702%	2	51	-75.693%
2025-01-31	219.7500	219.7500	219.7500	219.7500	+12.364%	2	51	-71.390%
2025-01-27	195.5700	195.5700	195.5700	195.5700	+10.679%	1	51	-67.853%
2025-01-17	176.7000	176.7000	176.7000	176.7000	+0.971%	2	52	-64.420%
2025-01-15	175.0000	175.0000	175.0000	175.0000	-2.664%	1	52	-64.074%
2025-01-08	180.0000	180.0000	179.7900	179.7900	+3.387%	3	48	-65.031%
2025-01-03	173.5000	173.9000	173.5000	173.9000	-0.057%	4	48	-63.847%
2025-01-02	174.0000	174.0000	174.0000	174.0000	+0.811%	1	50	-63.868%
2024-12-31	173.5500	173.5500	172.6000	172.6000	-20.862%	4	47	-63.575%
2024-12-18	218.1000	218.1000	218.1000	218.1000	-0.434%	2	47	-71.174%
2024-12-02	219.0500	219.0500	219.0500	219.0500	+1.907%	1	47	-71.299%
2024-11-27	214.9500	214.9500	214.9500	214.9500	-0.352%	1	46	-70.751%
2024-11-08	215.7100	215.7100	215.7100	215.7100	+31.933%	2	46	-70.854%
2024-11-05	165.1500	165.1500	162.2500	163.5000	+8.242%	12	45	-61.547%
2024-10-31	151.0500	151.0500	151.0500	151.0500	-2.448%	7	45	-58.378%
2024-10-30	154.7800	154.8400	154.7700	154.8400	-7.635%	7	45	-59.397%
2024-10-25	167.6400	167.6400	167.6400	167.6400	+5.434%	20	45	-62.497%
2024-10-21	159.0000	159.0000	159.0000	159.0000	-0.351%	2	35	-60.459%
2024-10-17	159.5000	162.1000	159.5000	159.5600	-0.617%	30	33	-60.598%
2024-10-11	160.5500	160.5500	160.5500	160.5500	-1.352%	4	3	-60.841%
2024-10-08	162.7500	162.7500	162.7500	162.7500	+7.037%	1	5	-61.370%
2024-10-07	152.0500	152.0500	152.0500	152.0500	-0.510%	1	5	-58.652%
2024-10-01	152.8100	152.8300	152.8100	152.8300	-2.063%	2	5	-58.863%
2024-09-30	156.0500	156.0500	156.0500	156.0500	+0.032%	1	4	-59.712%
2024-09-27	158.8500	158.8500	156.0000	156.0000	0.000%	6	3	-59.699%