Dark

COST20270115C910
COST Jan 15 2027 910.00 Call (COST270115C00910000)
option OPRA

EOD

Sep 10, 2026

54.10+3.323%(+1.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.0000	56.0000	54.1000	54.1000	+3.323%	4	219	0.000%
2026-09-09	54.0000	54.0000	51.5000	52.3600	-10.034%	65	221	+3.323%
2026-09-08	57.2400	59.5000	56.5000	58.2000	-3.322%	10	157	-7.045%
2026-09-04	60.0000	60.2000	60.0000	60.2000	-10.815%	3	151	-10.133%
2026-09-03	69.4000	69.4000	64.0500	67.5000	-22.414%	6	151	-19.852%
2026-08-28	77.8200	87.0000	77.8200	87.0000	-3.867%	2	150	-37.816%
2026-08-26	92.5000	92.5000	90.5000	90.5000	-11.922%	3	150	-40.221%
2026-08-24	94.0000	102.7500	94.0000	102.7500	+19.477%	4	148	-47.348%
2026-08-21	86.0000	86.0000	86.0000	86.0000	+16.326%	2	149	-37.093%
2026-08-20	80.0000	80.0000	73.5000	73.9300	-29.590%	10	150	-26.823%
2026-08-19	105.0000	105.0000	105.0000	105.0000	+1.892%	1	149	-48.476%
2026-08-18	100.8000	103.0500	100.8000	103.0500	+7.009%	7	149	-47.501%
2026-08-14	96.1500	96.3000	96.1500	96.3000	+14.289%	2	153	-43.821%
2026-08-11	84.0000	84.2600	84.0000	84.2600	-7.478%	2	153	-35.794%
2026-08-07	91.0700	91.0700	91.0700	91.0700	-4.937%	1	153	-40.595%
2026-07-30	95.8000	95.8000	95.8000	95.8000	-15.386%	4	152	-43.528%
2026-07-28	119.1000	119.1000	113.2200	113.2200	+19.179%	3	148	-52.217%
2026-07-27	95.0000	95.0000	95.0000	95.0000	+11.633%	5	149	-43.053%
2026-07-24	85.1000	85.1000	85.1000	85.1000	+4.558%	2	154	-36.428%
2026-07-22	81.3900	81.3900	81.3900	81.3900	-10.835%	5	153	-33.530%
2026-07-16	88.8000	91.2800	88.8000	91.2800	+25.041%	2	150	-40.732%
2026-07-15	73.0000	73.0000	73.0000	73.0000	-8.966%	1	150	-25.890%
2026-07-14	80.1900	80.1900	80.1900	80.1900	+1.506%	1	149	-32.535%
2026-07-13	79.5000	79.5000	76.3000	79.0000	+5.193%	14	149	-31.519%
2026-07-10	72.8000	75.1000	72.5000	75.1000	+2.596%	17	141	-27.963%
2026-07-09	74.7500	76.4900	73.2000	73.2000	-32.410%	14	127	-26.093%
2026-07-08	108.2000	108.3000	108.2000	108.3000	+14.192%	6	118	-50.046%
2026-07-06	100.6500	101.3000	94.8400	94.8400	-3.862%	28	120	-42.957%
2026-07-02	84.4800	98.6500	84.4800	98.6500	+20.378%	11	119	-45.160%
2026-07-01	85.1000	85.1000	81.9500	81.9500	-8.944%	22	119	-33.984%
2026-06-30	91.1500	92.4400	90.0000	90.0000	-15.198%	12	113	-39.889%
2026-06-26	106.1300	106.1300	106.1300	106.1300	+3.340%	2	111	-49.025%
2026-06-25	102.7000	102.7000	102.7000	102.7000	+1.532%	1	113	-47.322%
2026-06-22	102.0000	102.0000	101.1500	101.1500	-1.748%	2	113	-46.515%
2026-06-18	102.9500	102.9500	102.9500	102.9500	-17.653%	1	107	-47.450%
2026-06-17	125.0200	125.0200	125.0200	125.0200	-2.328%	4	107	-56.727%
2026-06-16	128.0000	128.0000	128.0000	128.0000	+2.277%	14	107	-57.734%
2026-06-15	129.2200	129.2200	125.0900	125.1500	-0.120%	6	115	-56.772%
2026-06-12	125.3500	125.3500	125.3000	125.3000	-1.864%	4	112	-56.824%
2026-06-11	127.6800	127.6800	127.6800	127.6800	+2.185%	1	112	-57.628%
2026-06-08	124.9500	124.9500	124.9500	124.9500	-6.088%	1	111	-56.703%
2026-06-04	133.0500	133.0500	133.0500	133.0500	+31.368%	1	111	-59.339%
2026-06-01	100.2500	101.2800	100.2500	101.2800	-12.395%	4	112	-46.584%
2026-05-29	108.4500	115.6100	105.8000	115.6100	-21.790%	9	112	-53.205%
2026-05-28	147.8200	147.8200	147.8200	147.8200	-1.683%	1	111	-63.401%
2026-05-27	156.7100	156.7100	148.3400	150.3500	+1.008%	15	110	-64.017%
2026-05-26	158.6500	158.6500	148.6500	148.8500	-27.390%	9	113	-63.655%
2026-05-18	205.0000	205.0000	205.0000	205.0000	+42.391%	2	105	-73.610%
2026-05-11	138.5000	143.9700	136.7000	143.9700	-2.061%	10	105	-62.423%
2026-05-07	145.3500	148.2000	145.3500	147.0000	+3.521%	6	107	-63.197%
2026-05-06	145.6900	146.4400	142.0000	142.0000	-10.849%	7	110	-61.901%
2026-05-04	159.2800	159.2800	159.2800	159.2800	-0.325%	1	107	-66.035%
2026-05-01	159.8000	159.8000	159.8000	159.8000	+11.320%	2	108	-66.145%
2026-04-29	137.0000	143.5500	136.0000	143.5500	+2.463%	9	108	-62.313%
2026-04-28	142.3500	146.7500	137.0000	140.1000	-1.477%	4	111	-61.385%
2026-04-16	142.2000	142.2000	142.2000	142.2000	-19.388%	1	111	-61.955%
2026-04-08	169.9500	176.4000	169.9500	176.4000	+14.249%	2	110	-69.331%
2026-03-31	154.3200	154.4000	154.3200	154.4000	+5.753%	20	110	-64.961%
2026-03-26	146.0000	146.0000	146.0000	146.0000	+9.552%	1	102	-62.945%
2026-03-24	133.2700	133.2700	133.2700	133.2700	-16.182%	1	102	-59.406%
2026-03-09	154.3700	159.0000	154.3700	159.0000	-0.625%	2	101	-65.975%
2026-03-06	140.8300	160.0000	140.8300	160.0000	-7.701%	5	103	-66.188%
2026-03-03	173.3500	173.3500	173.3500	173.3500	+9.715%	1	106	-68.791%
2026-02-26	158.0000	158.0000	158.0000	158.0000	-12.222%	1	107	-65.759%
2026-02-17	180.0000	180.0000	180.0000	180.0000	+1.954%	3	108	-69.944%
2026-02-13	171.3600	176.5500	171.3600	176.5500	+10.919%	4	110	-69.357%
2026-02-05	159.1700	159.1700	159.1700	159.1700	+0.677%	1	110	-66.011%
2026-02-04	157.0000	158.1000	157.0000	158.1000	+2.000%	2	111	-65.781%
2026-02-03	142.2500	155.0000	142.2500	155.0000	+12.727%	9	113	-65.097%
2026-02-02	128.2600	137.5000	128.2600	137.5000	+13.355%	4	121	-60.655%
2026-01-30	116.2500	121.3000	115.7300	121.3000	-5.816%	4	122	-55.400%
2026-01-29	130.5800	130.5800	128.7900	128.7900	-4.103%	3	119	-57.994%
2026-01-28	134.3000	134.3000	134.3000	134.3000	-9.257%	2	120	-59.717%
2026-01-26	148.0000	148.0000	148.0000	148.0000	-1.707%	2	119	-63.446%
2026-01-23	150.5700	150.5700	150.5700	150.5700	+3.180%	2	119	-64.070%
2026-01-22	145.9300	145.9300	145.9300	145.9300	-3.981%	1	121	-62.927%
2026-01-21	145.4200	151.9800	145.4200	151.9800	+9.519%	4	121	-64.403%
2026-01-20	138.7700	138.7700	138.7700	138.7700	+2.512%	1	122	-61.015%
2026-01-16	134.5000	135.3700	132.1500	135.3700	+1.782%	8	127	-60.035%
2026-01-15	133.0000	133.0000	133.0000	133.0000	+0.949%	1	127	-59.323%
2026-01-14	132.0000	132.0000	130.0000	131.7500	+13.480%	10	130	-58.937%
2026-01-13	116.1000	116.1000	116.1000	116.1000	-7.120%	1	131	-53.402%
2026-01-12	123.9700	125.0000	123.9700	125.0000	+10.122%	2	132	-56.720%
2026-01-09	114.6200	114.6200	113.5100	113.5100	+2.261%	3	134	-52.339%
2026-01-08	101.9500	114.2400	101.9500	111.0000	+21.577%	7	131	-51.261%
2026-01-06	81.8000	91.3000	81.8000	91.3000	+12.995%	5	132	-40.745%
2026-01-05	80.8000	80.8000	80.8000	80.8000	+11.602%	1	131	-33.045%
2026-01-02	74.0000	74.3000	72.4000	72.4000	-3.915%	4	131	-25.276%
2025-12-31	75.3500	75.3500	75.3500	75.3500	-0.920%	1	131	-28.202%
2025-12-30	75.9000	76.0500	75.9000	76.0500	-5.587%	2	131	-28.863%
2025-12-29	80.5500	80.5500	80.5500	80.5500	-2.717%	1	130	-32.837%
2025-12-24	75.0000	82.8000	75.0000	82.8000	+18.286%	4	129	-34.662%
2025-12-22	70.4100	70.4100	69.2900	70.0000	-3.275%	6	129	-22.714%
2025-12-19	75.0000	75.0000	72.3700	72.3700	-0.999%	2	129	-25.245%
2025-12-16	76.3400	76.3400	73.0600	73.1000	-7.702%	6	130	-25.992%
2025-12-15	79.2000	79.2000	79.2000	79.2000	-8.913%	1	128	-31.692%
2025-12-12	86.9500	86.9500	86.9500	86.9500	-10.361%	34	128	-37.780%
2025-12-11	97.0000	97.0000	97.0000	97.0000	+5.699%	7	116	-44.227%
2025-12-10	91.7700	91.7700	91.7700	91.7700	-5.196%	1	110	-41.048%
2025-12-09	96.8000	96.8000	96.8000	96.8000	-0.962%	1	110	-44.112%
2025-12-08	97.7400	97.7400	97.7400	97.7400	-19.456%	1	109	-44.649%
2025-12-02	117.0000	121.3500	117.0000	121.3500	+3.629%	6	109	-55.418%
2025-12-01	117.1000	117.1000	117.1000	117.1000	+1.079%	5	107	-53.800%
2025-11-28	115.8500	115.8500	115.8500	115.8500	+0.739%	1	102	-53.302%
2025-11-26	115.0000	115.0000	115.0000	115.0000	+12.911%	1	102	-52.957%
2025-11-25	101.8500	101.8500	101.8500	101.8500	-0.663%	1	102	-46.883%
2025-11-24	102.5300	102.5300	102.5300	102.5300	-8.070%	1	102	-47.235%
2025-11-20	111.5300	111.5300	111.5300	111.5300	+5.866%	1	103	-51.493%
2025-11-19	110.0000	110.0000	98.1500	105.3500	-7.588%	14	104	-48.647%
2025-11-18	114.0000	114.0000	114.0000	114.0000	-8.168%	1	102	-52.544%
2025-11-17	124.1400	124.1400	124.1400	124.1400	-1.765%	1	101	-56.420%
2025-11-14	128.2500	128.2500	126.3700	126.3700	+0.453%	7	102	-57.189%
2025-11-13	122.2000	125.8000	122.2000	125.8000	+4.398%	2	108	-56.995%
2025-11-12	121.2500	121.2500	120.5000	120.5000	-1.221%	2	109	-55.104%
2025-11-11	122.8400	122.8400	121.8500	121.9900	+2.007%	3	109	-55.652%
2025-11-10	120.5000	120.5000	119.5900	119.5900	+0.226%	3	108	-54.762%
2025-11-06	125.0000	125.0000	119.3200	119.3200	-13.599%	4	105	-54.660%
2025-11-05	131.7000	140.2000	131.7000	138.1000	+3.835%	4	103	-60.825%
2025-11-04	133.0000	133.0000	133.0000	133.0000	+3.744%	1	102	-59.323%
2025-11-03	128.2000	128.2000	128.2000	128.2000	+5.341%	1	104	-57.800%
2025-10-31	122.7300	122.7300	119.7800	121.7000	-0.246%	4	104	-55.546%
2025-10-30	122.0000	122.0000	122.0000	122.0000	+1.667%	1	100	-55.656%
2025-10-29	120.0000	120.0000	120.0000	120.0000	-8.152%	5	101	-54.917%
2025-10-24	131.0700	131.0700	130.6500	130.6500	-3.934%	2	96	-58.592%
2025-10-23	134.0000	136.0000	134.0000	136.0000	-0.037%	2	95	-60.221%
2025-10-21	136.0000	138.3000	136.0000	136.0500	+0.258%	5	94	-60.235%
2025-10-17	135.7000	135.7000	135.7000	135.7000	+2.803%	1	93	-60.133%
2025-10-16	138.9500	139.0000	131.9000	132.0000	-3.297%	7	94	-59.015%
2025-10-14	136.5000	136.5000	136.5000	136.5000	+1.412%	1	90	-60.366%
2025-10-13	134.6000	134.6000	134.6000	134.6000	+2.482%	1	90	-59.807%
2025-10-10	137.5000	138.0000	131.3400	131.3400	-4.222%	13	89	-58.809%
2025-10-09	135.0000	137.1300	135.0000	137.1300	+16.429%	3	98	-60.548%
2025-10-08	119.0000	119.0000	117.7800	117.7800	-0.775%	2	101	-54.067%
2025-10-07	113.8000	119.6100	113.8000	118.7000	+2.993%	9	95	-54.423%
2025-10-06	116.0000	116.0000	115.0000	115.2500	-4.317%	8	95	-53.059%
2025-10-03	120.0000	120.4500	119.3800	120.4500	-0.578%	7	87	-55.085%
2025-10-01	122.2000	122.2000	120.0000	121.1500	-4.040%	3	80	-55.345%
2025-09-30	126.2500	126.2500	126.2500	126.2500	+3.484%	1	77	-57.149%
2025-09-29	120.8200	122.0000	116.0000	122.0000	-1.771%	9	78	-55.656%
2025-09-26	125.0000	130.0000	123.0000	124.2000	-20.781%	9	71	-56.441%
2025-09-15	157.0000	157.0000	156.7800	156.7800	-2.591%	2	65	-65.493%
2025-09-08	160.9500	160.9500	160.9500	160.9500	+11.942%	1	63	-66.387%
2025-09-02	143.7800	143.7800	143.7800	143.7800	-3.600%	3	64	-62.373%
2025-08-25	149.2500	149.6000	149.1000	149.1500	-5.721%	21	67	-63.728%
2025-08-22	158.4700	158.4700	158.2000	158.2000	-14.570%	2	59	-65.803%
2025-08-20	182.3000	185.1800	182.3000	185.1800	+6.120%	5	59	-70.785%
2025-08-19	174.5000	174.5000	174.5000	174.5000	+2.484%	1	64	-68.997%
2025-08-15	175.0000	175.0000	168.5000	170.2700	-5.406%	9	65	-68.227%
2025-08-14	180.0000	180.0000	180.0000	180.0000	+4.651%	3	61	-69.944%
2025-08-13	172.0000	172.0000	172.0000	172.0000	+9.324%	3	64	-68.547%
2025-08-04	157.3300	157.3300	157.3300	157.3300	+0.853%	2	61	-65.614%
2025-08-01	156.0000	156.0000	156.0000	156.0000	+11.429%	3	63	-65.321%
2025-07-31	140.0000	140.0000	140.0000	140.0000	-1.408%	3	66	-61.357%
2025-07-30	141.4000	142.0000	141.4000	142.0000	-3.696%	2	69	-61.901%
2025-07-29	145.0000	147.4500	145.0000	147.4500	-9.817%	6	69	-63.310%
2025-07-18	160.0000	163.5000	160.0000	163.5000	+2.188%	7	63	-66.911%
2025-07-17	160.0000	160.0000	160.0000	160.0000	-10.575%	2	59	-66.188%
2025-07-14	178.9200	178.9200	178.9200	178.9200	-3.286%	1	57	-69.763%
2025-07-02	185.0000	185.0000	185.0000	185.0000	-13.499%	3	56	-70.757%
2025-05-13	213.8700	213.8700	213.8700	213.8700	-3.662%	2	56	-74.704%
2025-05-09	222.0000	222.0000	222.0000	222.0000	-2.904%	2	58	-75.631%
2025-05-07	228.6400	228.6400	228.6400	228.6400	+0.643%	1	59	-76.338%
2025-05-02	227.1800	227.1800	227.1800	227.1800	+10.308%	2	59	-76.186%
2025-04-23	205.9500	205.9500	205.9500	205.9500	-2.217%	3	59	-73.731%
2025-04-22	210.6200	210.6200	210.6200	210.6200	+2.472%	5	56	-74.314%
2025-04-14	205.5400	205.5400	205.5400	205.5400	+5.578%	1	56	-73.679%
2025-04-11	194.6800	194.6800	194.6800	194.6800	-0.251%	2	55	-72.211%
2025-04-10	207.1000	207.1000	195.1700	195.1700	+22.671%	6	54	-72.281%
2025-04-08	162.5600	162.5600	159.1000	159.1000	-0.006%	12	48	-65.996%
2025-04-07	157.0000	159.1100	157.0000	159.1100	-6.461%	4	46	-65.998%
2025-04-04	189.1500	189.1500	169.2500	170.1000	-15.730%	22	42	-68.195%
2025-04-03	175.2300	201.8500	175.2300	201.8500	+8.440%	6	50	-73.198%
2025-04-02	190.0000	190.0000	186.1400	186.1400	+8.284%	3	44	-70.936%
2025-03-31	171.9300	171.9300	171.9000	171.9000	+2.608%	2	42	-68.528%
2025-03-28	167.5300	167.5300	167.5300	167.5300	+3.159%	2	41	-67.707%
2025-03-26	162.4000	162.4000	162.4000	162.4000	+0.495%	1	40	-66.687%
2025-03-25	160.8100	161.6000	160.8100	161.6000	+1.699%	6	39	-66.522%
2025-03-24	160.8100	160.8100	158.9000	158.9000	+5.990%	3	34	-65.953%
2025-03-21	145.8000	149.9200	145.8000	149.9200	+1.986%	6	35	-63.914%
2025-03-18	147.0000	147.0000	147.0000	147.0000	-8.182%	1	34	-63.197%
2025-03-17	150.0000	160.8000	150.0000	160.1000	+4.675%	4	33	-66.209%
2025-03-14	141.4300	152.9500	141.4300	152.9500	+7.977%	4	34	-64.629%
2025-03-13	141.6500	141.6500	141.6500	141.6500	-17.798%	1	35	-61.807%
2025-03-10	172.3200	172.3200	172.3200	172.3200	-30.516%	1	35	-68.605%
2025-03-04	248.5000	248.5000	248.0000	248.0000	+3.484%	2	34	-78.185%
2025-02-28	245.6000	245.6000	239.6500	239.6500	-2.184%	4	35	-77.425%
2025-02-24	245.0000	245.0000	245.0000	245.0000	+42.442%	2	36	-77.918%
2025-01-17	172.0000	172.0000	172.0000	172.0000	+6.173%	10	43	-68.547%
2025-01-14	165.0000	165.0000	162.0000	162.0000	-3.110%	6	43	-66.605%
2025-01-03	167.2000	167.2000	167.2000	167.2000	+1.518%	2	37	-67.644%
2025-01-02	166.2000	166.2000	164.7000	164.7000	+1.260%	14	36	-67.152%
2024-12-31	163.1000	163.1000	162.6500	162.6500	-2.896%	2	44	-66.738%
2024-12-30	167.5000	167.5000	167.5000	167.5000	-9.420%	1	44	-67.701%
2024-12-27	184.9200	184.9200	184.9200	184.9200	-3.923%	2	44	-70.744%
2024-12-26	192.4700	192.4700	192.4700	192.4700	+6.220%	1	44	-71.892%
2024-12-23	181.2000	181.2000	181.2000	181.2000	-13.936%	1	44	-70.143%
2024-12-18	210.9600	210.9600	210.5400	210.5400	-0.782%	6	45	-74.304%
2024-12-17	217.7400	217.7400	212.2000	212.2000	-5.179%	6	49	-74.505%
2024-12-16	223.7900	223.7900	223.7900	223.7900	+10.996%	1	44	-75.826%
2024-11-27	201.6200	201.6200	201.6200	201.6200	-1.649%	1	44	-73.167%
2024-11-26	205.0000	205.0000	205.0000	205.0000	-0.726%	2	44	-73.610%
2024-11-22	206.5000	206.5000	206.5000	206.5000	+11.961%	2	44	-73.801%
2024-11-12	187.0000	187.0000	184.4400	184.4400	+4.127%	5	44	-70.668%
2024-11-08	177.1400	177.1400	177.1300	177.1300	+7.371%	14	42	-69.457%
2024-11-07	164.3000	170.3000	164.3000	164.9700	+7.193%	18	42	-67.206%
2024-11-06	151.7000	153.9000	151.7000	153.9000	+1.383%	3	27	-64.847%
2024-11-05	153.9000	153.9000	151.8000	151.8000	+4.755%	4	27	-64.361%
2024-10-30	144.9300	144.9300	144.9100	144.9100	-10.372%	7	24	-62.666%
2024-10-09	162.3400	162.3400	161.6800	161.6800	+13.221%	7	24	-66.539%
2024-10-01	142.8600	142.8600	140.6000	142.8000	-1.517%	6	22	-62.115%
2024-09-27	145.0000	145.0000	145.0000	145.0000	-16.667%	2	18	-62.690%
2024-09-23	176.0700	176.0700	174.0000	174.0000	+1.808%	16	17	-68.908%
2024-09-16	170.9100	170.9100	170.9100	170.9100	0.000%	1	1	-68.346%