Dark

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

EOD

Jul 22, 2026

81.39-10.835%(-9.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	81.3900	81.3900	81.3900	81.3900	-10.835%	5	153	0.000%
2026-07-16	88.8000	91.2800	88.8000	91.2800	+25.041%	2	150	-10.835%
2026-07-15	73.0000	73.0000	73.0000	73.0000	-8.966%	1	150	+11.493%
2026-07-14	80.1900	80.1900	80.1900	80.1900	+1.506%	1	149	+1.496%
2026-07-13	79.5000	79.5000	76.3000	79.0000	+5.193%	14	149	+3.025%
2026-07-10	72.8000	75.1000	72.5000	75.1000	+2.596%	17	141	+8.375%
2026-07-09	74.7500	76.4900	73.2000	73.2000	-32.410%	14	127	+11.189%
2026-07-08	108.2000	108.3000	108.2000	108.3000	+14.192%	6	118	-24.848%
2026-07-06	100.6500	101.3000	94.8400	94.8400	-3.862%	28	120	-14.182%
2026-07-02	84.4800	98.6500	84.4800	98.6500	+20.378%	11	119	-17.496%
2026-07-01	85.1000	85.1000	81.9500	81.9500	-8.944%	22	119	-0.683%
2026-06-30	91.1500	92.4400	90.0000	90.0000	-15.198%	12	113	-9.567%
2026-06-26	106.1300	106.1300	106.1300	106.1300	+3.340%	2	111	-23.311%
2026-06-25	102.7000	102.7000	102.7000	102.7000	+1.532%	1	113	-20.750%
2026-06-22	102.0000	102.0000	101.1500	101.1500	-1.748%	2	113	-19.535%
2026-06-18	102.9500	102.9500	102.9500	102.9500	-17.653%	1	107	-20.942%
2026-06-17	125.0200	125.0200	125.0200	125.0200	-2.328%	4	107	-34.898%
2026-06-16	128.0000	128.0000	128.0000	128.0000	+2.277%	14	107	-36.414%
2026-06-15	129.2200	129.2200	125.0900	125.1500	-0.120%	6	115	-34.966%
2026-06-12	125.3500	125.3500	125.3000	125.3000	-1.864%	4	112	-35.044%
2026-06-11	127.6800	127.6800	127.6800	127.6800	+2.185%	1	112	-36.255%
2026-06-08	124.9500	124.9500	124.9500	124.9500	-6.088%	1	111	-34.862%
2026-06-04	133.0500	133.0500	133.0500	133.0500	+31.368%	1	111	-38.828%
2026-06-01	100.2500	101.2800	100.2500	101.2800	-12.395%	4	112	-19.639%
2026-05-29	108.4500	115.6100	105.8000	115.6100	-21.790%	9	112	-29.600%
2026-05-28	147.8200	147.8200	147.8200	147.8200	-1.683%	1	111	-44.940%
2026-05-27	156.7100	156.7100	148.3400	150.3500	+1.008%	15	110	-45.866%
2026-05-26	158.6500	158.6500	148.6500	148.8500	-27.390%	9	113	-45.321%
2026-05-18	205.0000	205.0000	205.0000	205.0000	+42.391%	2	105	-60.298%
2026-05-11	138.5000	143.9700	136.7000	143.9700	-2.061%	10	105	-43.467%
2026-05-07	145.3500	148.2000	145.3500	147.0000	+3.521%	6	107	-44.633%
2026-05-06	145.6900	146.4400	142.0000	142.0000	-10.849%	7	110	-42.683%
2026-05-04	159.2800	159.2800	159.2800	159.2800	-0.325%	1	107	-48.901%
2026-05-01	159.8000	159.8000	159.8000	159.8000	+11.320%	2	108	-49.068%
2026-04-29	137.0000	143.5500	136.0000	143.5500	+2.463%	9	108	-43.302%
2026-04-28	142.3500	146.7500	137.0000	140.1000	-1.477%	4	111	-41.906%
2026-04-16	142.2000	142.2000	142.2000	142.2000	-19.388%	1	111	-42.764%
2026-04-08	169.9500	176.4000	169.9500	176.4000	+14.249%	2	110	-53.861%
2026-03-31	154.3200	154.4000	154.3200	154.4000	+5.753%	20	110	-47.286%
2026-03-26	146.0000	146.0000	146.0000	146.0000	+9.552%	1	102	-44.253%
2026-03-24	133.2700	133.2700	133.2700	133.2700	-16.182%	1	102	-38.928%
2026-03-09	154.3700	159.0000	154.3700	159.0000	-0.625%	2	101	-48.811%
2026-03-06	140.8300	160.0000	140.8300	160.0000	-7.701%	5	103	-49.131%
2026-03-03	173.3500	173.3500	173.3500	173.3500	+9.715%	1	106	-53.049%
2026-02-26	158.0000	158.0000	158.0000	158.0000	-12.222%	1	107	-48.487%
2026-02-17	180.0000	180.0000	180.0000	180.0000	+1.954%	3	108	-54.783%
2026-02-13	171.3600	176.5500	171.3600	176.5500	+10.919%	4	110	-53.900%
2026-02-05	159.1700	159.1700	159.1700	159.1700	+0.677%	1	110	-48.866%
2026-02-04	157.0000	158.1000	157.0000	158.1000	+2.000%	2	111	-48.520%
2026-02-03	142.2500	155.0000	142.2500	155.0000	+12.727%	9	113	-47.490%
2026-02-02	128.2600	137.5000	128.2600	137.5000	+13.355%	4	121	-40.807%
2026-01-30	116.2500	121.3000	115.7300	121.3000	-5.816%	4	122	-32.902%
2026-01-29	130.5800	130.5800	128.7900	128.7900	-4.103%	3	119	-36.804%
2026-01-28	134.3000	134.3000	134.3000	134.3000	-9.257%	2	120	-39.397%
2026-01-26	148.0000	148.0000	148.0000	148.0000	-1.707%	2	119	-45.007%
2026-01-23	150.5700	150.5700	150.5700	150.5700	+3.180%	2	119	-45.945%
2026-01-22	145.9300	145.9300	145.9300	145.9300	-3.981%	1	121	-44.227%
2026-01-21	145.4200	151.9800	145.4200	151.9800	+9.519%	4	121	-46.447%
2026-01-20	138.7700	138.7700	138.7700	138.7700	+2.512%	1	122	-41.349%
2026-01-16	134.5000	135.3700	132.1500	135.3700	+1.782%	8	127	-39.876%
2026-01-15	133.0000	133.0000	133.0000	133.0000	+0.949%	1	127	-38.805%
2026-01-14	132.0000	132.0000	130.0000	131.7500	+13.480%	10	130	-38.224%
2026-01-13	116.1000	116.1000	116.1000	116.1000	-7.120%	1	131	-29.897%
2026-01-12	123.9700	125.0000	123.9700	125.0000	+10.122%	2	132	-34.888%
2026-01-09	114.6200	114.6200	113.5100	113.5100	+2.261%	3	134	-28.297%
2026-01-08	101.9500	114.2400	101.9500	111.0000	+21.577%	7	131	-26.676%
2026-01-06	81.8000	91.3000	81.8000	91.3000	+12.995%	5	132	-10.854%
2026-01-05	80.8000	80.8000	80.8000	80.8000	+11.602%	1	131	+0.730%
2026-01-02	74.0000	74.3000	72.4000	72.4000	-3.915%	4	131	+12.417%
2025-12-31	75.3500	75.3500	75.3500	75.3500	-0.920%	1	131	+8.016%
2025-12-30	75.9000	76.0500	75.9000	76.0500	-5.587%	2	131	+7.022%
2025-12-29	80.5500	80.5500	80.5500	80.5500	-2.717%	1	130	+1.043%
2025-12-24	75.0000	82.8000	75.0000	82.8000	+18.286%	4	129	-1.703%
2025-12-22	70.4100	70.4100	69.2900	70.0000	-3.275%	6	129	+16.271%
2025-12-19	75.0000	75.0000	72.3700	72.3700	-0.999%	2	129	+12.464%
2025-12-16	76.3400	76.3400	73.0600	73.1000	-7.702%	6	130	+11.341%
2025-12-15	79.2000	79.2000	79.2000	79.2000	-8.913%	1	128	+2.765%
2025-12-12	86.9500	86.9500	86.9500	86.9500	-10.361%	34	128	-6.394%
2025-12-11	97.0000	97.0000	97.0000	97.0000	+5.699%	7	116	-16.093%
2025-12-10	91.7700	91.7700	91.7700	91.7700	-5.196%	1	110	-11.311%
2025-12-09	96.8000	96.8000	96.8000	96.8000	-0.962%	1	110	-15.919%
2025-12-08	97.7400	97.7400	97.7400	97.7400	-19.456%	1	109	-16.728%
2025-12-02	117.0000	121.3500	117.0000	121.3500	+3.629%	6	109	-32.930%
2025-12-01	117.1000	117.1000	117.1000	117.1000	+1.079%	5	107	-30.495%
2025-11-28	115.8500	115.8500	115.8500	115.8500	+0.739%	1	102	-29.745%
2025-11-26	115.0000	115.0000	115.0000	115.0000	+12.911%	1	102	-29.226%
2025-11-25	101.8500	101.8500	101.8500	101.8500	-0.663%	1	102	-20.088%
2025-11-24	102.5300	102.5300	102.5300	102.5300	-8.070%	1	102	-20.618%
2025-11-20	111.5300	111.5300	111.5300	111.5300	+5.866%	1	103	-27.024%
2025-11-19	110.0000	110.0000	98.1500	105.3500	-7.588%	14	104	-22.743%
2025-11-18	114.0000	114.0000	114.0000	114.0000	-8.168%	1	102	-28.605%
2025-11-17	124.1400	124.1400	124.1400	124.1400	-1.765%	1	101	-34.437%
2025-11-14	128.2500	128.2500	126.3700	126.3700	+0.453%	7	102	-35.594%
2025-11-13	122.2000	125.8000	122.2000	125.8000	+4.398%	2	108	-35.302%
2025-11-12	121.2500	121.2500	120.5000	120.5000	-1.221%	2	109	-32.456%
2025-11-11	122.8400	122.8400	121.8500	121.9900	+2.007%	3	109	-33.281%
2025-11-10	120.5000	120.5000	119.5900	119.5900	+0.226%	3	108	-31.942%
2025-11-06	125.0000	125.0000	119.3200	119.3200	-13.599%	4	105	-31.788%
2025-11-05	131.7000	140.2000	131.7000	138.1000	+3.835%	4	103	-41.064%
2025-11-04	133.0000	133.0000	133.0000	133.0000	+3.744%	1	102	-38.805%
2025-11-03	128.2000	128.2000	128.2000	128.2000	+5.341%	1	104	-36.513%
2025-10-31	122.7300	122.7300	119.7800	121.7000	-0.246%	4	104	-33.122%
2025-10-30	122.0000	122.0000	122.0000	122.0000	+1.667%	1	100	-33.287%
2025-10-29	120.0000	120.0000	120.0000	120.0000	-8.152%	5	101	-32.175%
2025-10-24	131.0700	131.0700	130.6500	130.6500	-3.934%	2	96	-37.704%
2025-10-23	134.0000	136.0000	134.0000	136.0000	-0.037%	2	95	-40.154%
2025-10-21	136.0000	138.3000	136.0000	136.0500	+0.258%	5	94	-40.176%
2025-10-17	135.7000	135.7000	135.7000	135.7000	+2.803%	1	93	-40.022%
2025-10-16	138.9500	139.0000	131.9000	132.0000	-3.297%	7	94	-38.341%
2025-10-14	136.5000	136.5000	136.5000	136.5000	+1.412%	1	90	-40.374%
2025-10-13	134.6000	134.6000	134.6000	134.6000	+2.482%	1	90	-39.532%
2025-10-10	137.5000	138.0000	131.3400	131.3400	-4.222%	13	89	-38.031%
2025-10-09	135.0000	137.1300	135.0000	137.1300	+16.429%	3	98	-40.648%
2025-10-08	119.0000	119.0000	117.7800	117.7800	-0.775%	2	101	-30.897%
2025-10-07	113.8000	119.6100	113.8000	118.7000	+2.993%	9	95	-31.432%
2025-10-06	116.0000	116.0000	115.0000	115.2500	-4.317%	8	95	-29.380%
2025-10-03	120.0000	120.4500	119.3800	120.4500	-0.578%	7	87	-32.428%
2025-10-01	122.2000	122.2000	120.0000	121.1500	-4.040%	3	80	-32.819%
2025-09-30	126.2500	126.2500	126.2500	126.2500	+3.484%	1	77	-35.533%
2025-09-29	120.8200	122.0000	116.0000	122.0000	-1.771%	9	78	-33.287%
2025-09-26	125.0000	130.0000	123.0000	124.2000	-20.781%	9	71	-34.469%
2025-09-15	157.0000	157.0000	156.7800	156.7800	-2.591%	2	65	-48.086%
2025-09-08	160.9500	160.9500	160.9500	160.9500	+11.942%	1	63	-49.432%
2025-09-02	143.7800	143.7800	143.7800	143.7800	-3.600%	3	64	-43.393%
2025-08-25	149.2500	149.6000	149.1000	149.1500	-5.721%	21	67	-45.431%
2025-08-22	158.4700	158.4700	158.2000	158.2000	-14.570%	2	59	-48.552%
2025-08-20	182.3000	185.1800	182.3000	185.1800	+6.120%	5	59	-56.048%
2025-08-19	174.5000	174.5000	174.5000	174.5000	+2.484%	1	64	-53.358%
2025-08-15	175.0000	175.0000	168.5000	170.2700	-5.406%	9	65	-52.199%
2025-08-14	180.0000	180.0000	180.0000	180.0000	+4.651%	3	61	-54.783%
2025-08-13	172.0000	172.0000	172.0000	172.0000	+9.324%	3	64	-52.680%
2025-08-04	157.3300	157.3300	157.3300	157.3300	+0.853%	2	61	-48.268%
2025-08-01	156.0000	156.0000	156.0000	156.0000	+11.429%	3	63	-47.827%
2025-07-31	140.0000	140.0000	140.0000	140.0000	-1.408%	3	66	-41.864%
2025-07-30	141.4000	142.0000	141.4000	142.0000	-3.696%	2	69	-42.683%
2025-07-29	145.0000	147.4500	145.0000	147.4500	-9.817%	6	69	-44.802%
2025-07-18	160.0000	163.5000	160.0000	163.5000	+2.188%	7	63	-50.220%
2025-07-17	160.0000	160.0000	160.0000	160.0000	-10.575%	2	59	-49.131%
2025-07-14	178.9200	178.9200	178.9200	178.9200	-3.286%	1	57	-54.510%
2025-07-02	185.0000	185.0000	185.0000	185.0000	-13.499%	3	56	-56.005%
2025-05-13	213.8700	213.8700	213.8700	213.8700	-3.662%	2	56	-61.944%
2025-05-09	222.0000	222.0000	222.0000	222.0000	-2.904%	2	58	-63.338%
2025-05-07	228.6400	228.6400	228.6400	228.6400	+0.643%	1	59	-64.403%
2025-05-02	227.1800	227.1800	227.1800	227.1800	+10.308%	2	59	-64.174%
2025-04-23	205.9500	205.9500	205.9500	205.9500	-2.217%	3	59	-60.481%
2025-04-22	210.6200	210.6200	210.6200	210.6200	+2.472%	5	56	-61.357%
2025-04-14	205.5400	205.5400	205.5400	205.5400	+5.578%	1	56	-60.402%
2025-04-11	194.6800	194.6800	194.6800	194.6800	-0.251%	2	55	-58.193%
2025-04-10	207.1000	207.1000	195.1700	195.1700	+22.671%	6	54	-58.298%
2025-04-08	162.5600	162.5600	159.1000	159.1000	-0.006%	12	48	-48.843%
2025-04-07	157.0000	159.1100	157.0000	159.1100	-6.461%	4	46	-48.847%
2025-04-04	189.1500	189.1500	169.2500	170.1000	-15.730%	22	42	-52.152%
2025-04-03	175.2300	201.8500	175.2300	201.8500	+8.440%	6	50	-59.678%
2025-04-02	190.0000	190.0000	186.1400	186.1400	+8.284%	3	44	-56.275%
2025-03-31	171.9300	171.9300	171.9000	171.9000	+2.608%	2	42	-52.653%
2025-03-28	167.5300	167.5300	167.5300	167.5300	+3.159%	2	41	-51.418%
2025-03-26	162.4000	162.4000	162.4000	162.4000	+0.495%	1	40	-49.883%
2025-03-25	160.8100	161.6000	160.8100	161.6000	+1.699%	6	39	-49.635%
2025-03-24	160.8100	160.8100	158.9000	158.9000	+5.990%	3	34	-48.779%
2025-03-21	145.8000	149.9200	145.8000	149.9200	+1.986%	6	35	-45.711%
2025-03-18	147.0000	147.0000	147.0000	147.0000	-8.182%	1	34	-44.633%
2025-03-17	150.0000	160.8000	150.0000	160.1000	+4.675%	4	33	-49.163%
2025-03-14	141.4300	152.9500	141.4300	152.9500	+7.977%	4	34	-46.787%
2025-03-13	141.6500	141.6500	141.6500	141.6500	-17.798%	1	35	-42.541%
2025-03-10	172.3200	172.3200	172.3200	172.3200	-30.516%	1	35	-52.768%
2025-03-04	248.5000	248.5000	248.0000	248.0000	+3.484%	2	34	-67.181%
2025-02-28	245.6000	245.6000	239.6500	239.6500	-2.184%	4	35	-66.038%
2025-02-24	245.0000	245.0000	245.0000	245.0000	+42.442%	2	36	-66.780%
2025-01-17	172.0000	172.0000	172.0000	172.0000	+6.173%	10	43	-52.680%
2025-01-14	165.0000	165.0000	162.0000	162.0000	-3.110%	6	43	-49.759%
2025-01-03	167.2000	167.2000	167.2000	167.2000	+1.518%	2	37	-51.322%
2025-01-02	166.2000	166.2000	164.7000	164.7000	+1.260%	14	36	-50.583%
2024-12-31	163.1000	163.1000	162.6500	162.6500	-2.896%	2	44	-49.960%
2024-12-30	167.5000	167.5000	167.5000	167.5000	-9.420%	1	44	-51.409%
2024-12-27	184.9200	184.9200	184.9200	184.9200	-3.923%	2	44	-55.986%
2024-12-26	192.4700	192.4700	192.4700	192.4700	+6.220%	1	44	-57.713%
2024-12-23	181.2000	181.2000	181.2000	181.2000	-13.936%	1	44	-55.083%
2024-12-18	210.9600	210.9600	210.5400	210.5400	-0.782%	6	45	-61.342%
2024-12-17	217.7400	217.7400	212.2000	212.2000	-5.179%	6	49	-61.645%
2024-12-16	223.7900	223.7900	223.7900	223.7900	+10.996%	1	44	-63.631%
2024-11-27	201.6200	201.6200	201.6200	201.6200	-1.649%	1	44	-59.632%
2024-11-26	205.0000	205.0000	205.0000	205.0000	-0.726%	2	44	-60.298%
2024-11-22	206.5000	206.5000	206.5000	206.5000	+11.961%	2	44	-60.586%
2024-11-12	187.0000	187.0000	184.4400	184.4400	+4.127%	5	44	-55.872%
2024-11-08	177.1400	177.1400	177.1300	177.1300	+7.371%	14	42	-54.051%
2024-11-07	164.3000	170.3000	164.3000	164.9700	+7.193%	18	42	-50.664%
2024-11-06	151.7000	153.9000	151.7000	153.9000	+1.383%	3	27	-47.115%
2024-11-05	153.9000	153.9000	151.8000	151.8000	+4.755%	4	27	-46.383%
2024-10-30	144.9300	144.9300	144.9100	144.9100	-10.372%	7	24	-43.834%
2024-10-09	162.3400	162.3400	161.6800	161.6800	+13.221%	7	24	-49.660%
2024-10-01	142.8600	142.8600	140.6000	142.8000	-1.517%	6	22	-43.004%
2024-09-27	145.0000	145.0000	145.0000	145.0000	-16.667%	2	18	-43.869%
2024-09-23	176.0700	176.0700	174.0000	174.0000	+1.808%	16	17	-53.224%
2024-09-16	170.9100	170.9100	170.9100	170.9100	0.000%	1	1	-52.378%