Dark

COST20270115C920
COST Jan 15 2027 920.00 Call (COST270115C00920000)
option OPRA

EOD

Jul 22, 2026

76.48-1.316%(-1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	76.4800	76.4800	76.4800	76.4800	-1.316%	1	99	0.000%
2026-07-21	76.7000	77.5000	75.0000	77.5000	-11.631%	4	99	-1.316%
2026-07-16	81.3000	87.7000	81.3000	87.7000	+24.751%	8	96	-12.794%
2026-07-15	70.3000	70.3000	70.3000	70.3000	-6.079%	1	101	+8.791%
2026-07-14	75.0900	75.0900	74.8500	74.8500	-2.450%	2	100	+2.178%
2026-07-13	74.3200	78.2000	74.3200	76.7300	+10.118%	9	100	-0.326%
2026-07-10	69.7500	69.7500	69.6800	69.6800	-0.670%	3	106	+9.759%
2026-07-09	80.0000	80.0000	67.9000	70.1500	-27.546%	28	107	+9.024%
2026-07-08	96.2000	103.6500	96.2000	96.8200	+4.444%	12	79	-21.008%
2026-07-07	92.7000	92.7000	92.7000	92.7000	+2.352%	1	80	-17.497%
2026-07-06	94.2200	94.2200	88.7000	90.5700	-2.055%	9	79	-15.557%
2026-07-02	77.0400	92.4700	77.0400	92.4700	+17.497%	11	91	-17.292%
2026-07-01	79.9000	79.9000	77.6800	78.7000	-9.311%	4	91	-2.821%
2026-06-30	89.1400	89.6100	82.9100	86.7800	-4.163%	7	89	-11.869%
2026-06-29	107.6000	107.6000	90.1500	90.5500	-7.185%	18	84	-15.538%
2026-06-26	100.2000	100.2500	97.5000	97.5600	+5.928%	6	80	-21.607%
2026-06-25	94.4900	98.4500	89.8700	92.1000	-11.109%	9	85	-16.960%
2026-06-23	100.7100	103.6100	100.7100	103.6100	+11.409%	2	82	-26.185%
2026-06-22	91.2200	93.0000	91.2200	93.0000	-3.276%	2	82	-17.763%
2026-06-18	96.9000	96.9500	95.9000	96.1500	-9.412%	4	78	-20.458%
2026-06-17	111.4900	111.4900	106.1400	106.1400	-11.521%	3	78	-27.944%
2026-06-15	116.4500	119.9600	116.4500	119.9600	-0.654%	4	78	-36.245%
2026-06-12	117.0000	121.1500	114.8500	120.7500	+1.873%	6	76	-36.663%
2026-06-10	118.5300	118.5300	118.5300	118.5300	+5.360%	1	76	-35.476%
2026-06-09	112.5000	112.5000	112.5000	112.5000	-6.054%	1	77	-32.018%
2026-06-08	119.7500	119.7500	119.7500	119.7500	-9.929%	1	76	-36.134%
2026-06-05	128.4500	132.9500	128.4500	132.9500	+9.613%	3	75	-42.475%
2026-06-04	121.3500	121.3500	121.2900	121.2900	+13.355%	3	78	-36.945%
2026-06-03	104.5000	107.0000	104.5000	107.0000	+12.336%	3	79	-28.523%
2026-06-01	103.0000	103.0000	95.2500	95.2500	-8.808%	9	80	-19.706%
2026-05-29	123.8000	123.8000	99.4000	104.4500	-23.199%	14	80	-26.778%
2026-05-28	141.9200	141.9200	136.0000	136.0000	-1.805%	2	72	-43.765%
2026-05-26	146.5500	146.5500	138.5000	138.5000	-14.822%	3	70	-44.780%
2026-05-22	172.2700	172.2700	162.6000	162.6000	-8.816%	3	66	-52.964%
2026-05-21	185.2700	185.2700	172.5000	178.3200	-18.296%	21	59	-57.111%
2026-05-19	211.4000	218.2500	211.4000	218.2500	+11.120%	3	59	-64.958%
2026-05-18	194.9600	196.4100	194.9600	196.4100	+10.003%	4	64	-61.061%
2026-05-15	178.5500	178.5500	178.5500	178.5500	+6.948%	1	64	-57.166%
2026-05-14	166.5800	167.0000	166.5800	166.9500	+3.838%	3	64	-54.190%
2026-05-13	160.7800	160.7800	160.7800	160.7800	+4.389%	1	69	-52.432%
2026-05-12	141.5900	155.8700	141.5900	154.0200	+15.371%	11	69	-50.344%
2026-05-11	139.7700	139.7700	133.5000	133.5000	-8.499%	5	69	-42.712%
2026-05-08	148.4600	148.4600	145.9000	145.9000	-0.775%	5	65	-47.581%
2026-05-07	141.5000	147.0400	134.1600	147.0400	+7.801%	21	62	-47.987%
2026-05-06	146.9600	146.9600	135.8700	136.4000	-10.850%	11	73	-43.930%
2026-04-30	141.0000	153.0000	141.0000	153.0000	+10.469%	5	71	-50.013%
2026-04-29	136.1500	138.5000	135.9500	138.5000	+2.806%	5	73	-44.780%
2026-04-28	142.1500	142.1500	130.6500	134.7200	-3.475%	27	75	-43.230%
2026-04-27	140.4500	140.4500	139.0000	139.5700	+0.410%	4	66	-45.203%
2026-04-20	143.0500	143.0500	139.0000	139.0000	+1.312%	2	63	-44.978%
2026-04-17	137.2000	137.2000	137.2000	137.2000	+4.486%	1	62	-44.257%
2026-04-16	138.2500	138.2500	131.3100	131.3100	+4.397%	4	63	-41.756%
2026-04-15	125.7800	125.7800	125.7800	125.7800	+3.523%	2	64	-39.195%
2026-04-14	121.5000	121.5000	121.5000	121.5000	-7.075%	1	64	-37.053%
2026-04-13	134.7500	134.7500	130.3400	130.7500	-8.059%	6	64	-41.507%
2026-04-10	142.2100	142.2100	142.2100	142.2100	-9.737%	7	62	-46.220%
2026-04-06	157.5500	157.5500	157.5500	157.5500	+1.580%	1	65	-51.457%
2026-04-02	155.1000	155.1000	155.1000	155.1000	+1.128%	1	67	-50.690%
2026-04-01	153.3700	153.3700	153.3700	153.3700	+15.742%	3	67	-50.134%
2026-03-23	132.5100	132.5100	132.5100	132.5100	-6.021%	4	65	-42.284%
2026-03-18	141.0000	141.0000	141.0000	141.0000	-6.592%	1	65	-45.759%
2026-03-17	150.9500	150.9500	150.9500	150.9500	+7.438%	2	66	-49.334%
2026-03-06	140.5000	140.5000	140.5000	140.5000	-9.820%	1	65	-45.566%
2026-03-03	157.0800	157.0800	155.8000	155.8000	-1.976%	4	65	-50.911%
2026-03-02	158.9400	158.9400	158.9400	158.9400	+2.575%	1	69	-51.881%
2026-02-27	154.9500	154.9500	154.9500	154.9500	+6.349%	1	70	-50.642%
2026-02-23	142.5000	145.7000	142.5000	145.7000	-14.400%	3	70	-47.509%
2026-02-17	170.2100	170.2100	170.2100	170.2100	+1.189%	1	70	-55.067%
2026-02-13	165.0000	168.2100	165.0000	168.2100	+3.196%	3	73	-54.533%
2026-02-12	163.0000	163.0000	163.0000	163.0000	+11.270%	1	73	-53.080%
2026-02-10	150.2800	150.2800	146.4900	146.4900	-6.432%	3	74	-47.792%
2026-02-09	156.5600	156.5600	156.5600	156.5600	+10.698%	1	74	-51.150%
2026-02-03	145.0000	146.6100	140.9600	141.4300	+12.246%	15	73	-45.924%
2026-02-02	126.0500	126.0500	126.0000	126.0000	-2.288%	18	79	-39.302%
2026-01-28	125.0000	128.9500	125.0000	128.9500	-1.226%	5	85	-40.690%
2026-01-27	130.4500	130.5500	130.4500	130.5500	-10.040%	2	83	-41.417%
2026-01-23	145.1200	145.1200	145.1200	145.1200	+4.403%	4	83	-47.299%
2026-01-22	139.0000	139.0000	139.0000	139.0000	-4.138%	1	85	-44.978%
2026-01-21	138.6500	145.0000	138.6500	145.0000	+6.618%	2	85	-47.255%
2026-01-20	130.9400	136.0000	130.9400	136.0000	+6.876%	2	87	-43.765%
2026-01-16	127.1500	127.2500	127.1500	127.2500	+0.079%	2	88	-39.898%
2026-01-15	127.1500	127.1500	127.1500	127.1500	+2.573%	1	88	-39.851%
2026-01-14	123.9600	123.9600	123.9600	123.9600	+8.423%	2	89	-38.303%
2026-01-13	114.3300	114.3300	114.3300	114.3300	-4.166%	1	88	-33.106%
2026-01-12	116.0000	119.3000	114.8500	119.3000	+13.468%	4	87	-35.893%
2026-01-09	103.9000	105.1400	103.9000	105.1400	+1.969%	4	91	-27.259%
2026-01-08	99.3900	110.4400	99.3900	103.1100	+23.692%	9	88	-25.827%
2026-01-07	85.5900	85.5900	83.3600	83.3600	-4.007%	21	83	-8.253%
2026-01-06	84.1600	86.8400	84.1600	86.8400	+21.455%	7	100	-11.930%
2025-12-31	71.5000	71.5000	71.5000	71.5000	-1.583%	2	95	+6.965%
2025-12-30	71.2400	72.6500	71.2400	72.6500	-5.119%	5	95	+5.272%
2025-12-26	74.5100	76.5700	74.5100	76.5700	+14.574%	3	98	-0.118%
2025-12-23	66.7200	66.8300	66.7200	66.8300	+1.411%	3	101	+14.440%
2025-12-22	67.6600	67.6600	65.8000	65.9000	-3.908%	7	98	+16.055%
2025-12-19	68.5800	68.5800	68.5800	68.5800	-10.993%	1	98	+11.519%
2025-12-17	77.4000	77.4000	77.0500	77.0500	+5.925%	2	99	-0.740%
2025-12-16	70.5700	73.5300	68.9500	72.7400	-2.007%	49	99	+5.142%
2025-12-15	76.1000	76.1000	74.2300	74.2300	-10.024%	6	88	+3.031%
2025-12-12	82.5000	82.5000	82.5000	82.5000	-4.070%	1	82	-7.297%
2025-12-11	86.0000	86.0000	86.0000	86.0000	-0.979%	1	81	-11.070%
2025-12-10	86.8500	86.8500	86.8500	86.8500	-13.150%	1	81	-11.940%
2025-12-05	100.0000	100.0000	100.0000	100.0000	+2.606%	1	82	-23.520%
2025-12-04	104.7800	104.7800	97.4600	97.4600	-15.983%	2	82	-21.527%
2025-12-03	116.3900	116.3900	115.0000	116.0000	+3.341%	7	83	-34.069%
2025-12-02	112.2500	112.2500	112.2500	112.2500	+2.963%	1	85	-31.866%
2025-11-26	105.1500	109.0200	105.1500	109.0200	+9.899%	2	86	-29.848%
2025-11-25	97.1500	99.2000	97.1500	99.2000	+4.421%	4	86	-22.903%
2025-11-24	96.2500	96.2500	95.0000	95.0000	-7.794%	4	83	-19.495%
2025-11-19	96.0000	103.0300	95.2000	103.0300	-5.995%	4	81	-25.769%
2025-11-18	109.6000	109.6000	109.6000	109.6000	-4.696%	1	82	-30.219%
2025-11-17	115.0000	115.0000	115.0000	115.0000	-3.564%	1	81	-33.496%
2025-11-14	123.0000	123.0000	119.2500	119.2500	+3.408%	4	80	-35.866%
2025-11-12	115.3200	115.3200	115.3200	115.3200	-1.436%	2	84	-33.680%
2025-11-11	117.0000	117.0000	117.0000	117.0000	+0.819%	1	82	-34.632%
2025-11-10	115.1400	116.0500	114.3900	116.0500	-5.072%	4	81	-34.097%
2025-11-06	115.0000	122.2500	115.0000	122.2500	-7.736%	4	81	-37.440%
2025-11-05	130.4500	132.6000	130.4500	132.5000	+6.855%	3	78	-42.279%
2025-11-03	123.7500	124.0000	123.7500	124.0000	+5.685%	2	79	-38.323%
2025-10-31	117.3300	117.3300	117.3300	117.3300	+4.136%	1	79	-34.816%
2025-10-29	116.0900	116.0900	112.6500	112.6700	-6.769%	11	79	-32.120%
2025-10-28	120.0200	121.5000	120.0200	120.8500	-1.628%	3	74	-36.715%
2025-10-27	123.0000	123.0000	122.2500	122.8500	-1.127%	7	69	-37.745%
2025-10-24	124.2500	124.2500	124.2500	124.2500	-5.585%	1	69	-38.447%
2025-10-23	130.9500	131.6000	130.9500	131.6000	-3.942%	2	70	-41.884%
2025-10-22	137.0000	137.0000	137.0000	137.0000	+5.710%	1	70	-44.175%
2025-10-21	132.6000	132.6000	129.6000	129.6000	+1.061%	3	70	-40.988%
2025-10-17	128.2400	128.2400	128.2400	128.2400	+3.922%	1	73	-40.362%
2025-10-16	134.3000	134.3000	123.4000	123.4000	-11.857%	8	74	-38.023%
2025-10-15	140.0000	140.0000	140.0000	140.0000	+8.907%	1	72	-45.371%
2025-10-09	128.5500	128.5500	128.5500	128.5500	+13.260%	1	73	-40.506%
2025-10-08	114.8500	114.8500	113.5000	113.5000	-1.467%	4	74	-32.617%
2025-10-03	115.3900	115.3900	115.0700	115.1900	-2.124%	3	74	-33.605%
2025-10-02	115.5800	117.6900	115.5800	117.6900	+0.461%	5	73	-35.016%
2025-10-01	117.1300	117.1500	115.5000	117.1500	+1.870%	5	78	-34.716%
2025-09-29	112.4000	115.0000	112.3000	115.0000	-3.523%	3	74	-33.496%
2025-09-26	125.0000	125.0000	115.0000	119.2000	-13.623%	31	75	-35.839%
2025-09-23	134.1900	138.0000	134.1900	138.0000	-9.804%	3	60	-44.580%
2025-09-08	153.0000	153.0000	153.0000	153.0000	+8.319%	1	58	-50.013%
2025-09-03	141.2500	141.2500	141.2500	141.2500	-4.172%	1	57	-45.855%
2025-08-28	147.4000	147.4000	147.4000	147.4000	-18.111%	1	56	-48.114%
2025-08-20	180.0000	180.0000	180.0000	180.0000	+6.182%	1	55	-57.511%
2025-08-19	169.5200	169.5200	169.5200	169.5200	+0.320%	1	56	-54.884%
2025-08-14	168.9800	168.9800	168.9800	168.9800	-1.756%	1	55	-54.740%
2025-08-08	172.0000	172.0000	172.0000	172.0000	+1.176%	3	55	-55.535%
2025-08-07	170.0000	170.0000	170.0000	170.0000	+16.438%	1	58	-55.012%
2025-08-05	140.0000	146.0000	140.0000	146.0000	-3.947%	2	59	-47.616%
2025-08-04	152.0000	152.0000	152.0000	152.0000	+1.024%	3	59	-49.684%
2025-08-01	150.4600	150.4600	150.4600	150.4600	+1.869%	1	56	-49.169%
2025-07-31	147.7000	147.7000	147.7000	147.7000	-2.829%	1	55	-48.219%
2025-07-22	152.0000	152.0000	152.0000	152.0000	-2.251%	1	54	-49.684%
2025-07-17	153.6400	155.5000	153.2000	155.5000	+0.941%	3	53	-50.817%
2025-07-16	154.8000	155.2000	154.0500	154.0500	-8.576%	4	52	-50.354%
2025-07-10	168.5000	168.5000	168.5000	168.5000	-6.855%	1	52	-54.611%
2025-07-02	180.9000	180.9000	180.9000	180.9000	-1.148%	1	51	-57.722%
2025-06-30	183.0000	183.0000	183.0000	183.0000	-5.670%	1	50	-58.208%
2025-06-23	194.0000	194.0000	194.0000	194.0000	-13.393%	1	50	-60.577%
2025-05-22	224.0000	224.0000	224.0000	224.0000	+2.752%	1	50	-65.857%
2025-05-02	218.0000	218.0000	218.0000	218.0000	+11.310%	2	50	-64.917%
2025-04-24	195.8500	195.8500	195.8500	195.8500	-3.016%	1	50	-60.950%
2025-04-22	201.9400	201.9400	201.9400	201.9400	+22.026%	1	49	-62.127%
2025-04-07	140.6100	165.4900	138.9500	165.4900	-2.187%	67	50	-53.786%
2025-04-04	184.5900	184.5900	162.0000	169.1900	-12.636%	28	78	-54.796%
2025-04-03	194.9500	194.9500	193.6600	193.6600	+6.524%	2	83	-60.508%
2025-04-02	180.5100	181.8000	180.5100	181.8000	+8.862%	2	81	-57.932%
2025-03-27	165.1700	167.0000	165.1500	167.0000	+7.292%	5	81	-54.204%
2025-03-26	155.6500	155.6500	155.6500	155.6500	-2.107%	1	84	-50.864%
2025-03-25	155.0000	159.0000	154.3800	159.0000	+3.361%	8	85	-51.899%
2025-03-24	155.3100	155.3100	153.8300	153.8300	+6.383%	6	79	-50.283%
2025-03-21	139.6000	144.6000	139.6000	144.6000	+1.346%	12	75	-47.109%
2025-03-18	151.3500	151.3500	142.6800	142.6800	-6.132%	2	75	-46.398%
2025-03-17	152.0000	152.0000	152.0000	152.0000	-5.000%	1	74	-49.684%
2025-03-10	160.0000	160.0000	160.0000	160.0000	-9.374%	1	73	-52.200%
2025-03-07	207.2500	207.2500	176.5500	176.5500	-26.108%	4	72	-56.681%
2025-02-28	238.9300	238.9300	238.9300	238.9300	+0.819%	4	71	-67.991%
2025-02-21	236.9900	236.9900	236.9900	236.9900	-13.190%	2	71	-67.729%
2025-02-13	273.0000	273.0000	273.0000	273.0000	+12.069%	2	73	-71.985%
2025-02-05	243.6000	243.6000	243.6000	243.6000	+15.177%	2	73	-68.604%
2025-02-03	210.0000	211.5000	210.0000	211.5000	+7.848%	3	75	-63.839%
2025-01-30	188.1000	196.1100	188.1000	196.1100	+9.253%	9	86	-61.001%
2025-01-28	179.5000	179.5000	179.5000	179.5000	-0.488%	1	86	-57.393%
2025-01-27	180.9700	180.9700	180.3800	180.3800	+11.968%	10	85	-57.601%
2025-01-23	161.1000	161.1000	161.1000	161.1000	-5.235%	1	95	-52.526%
2025-01-17	170.0000	170.0000	170.0000	170.0000	+7.120%	2	95	-55.012%
2025-01-16	161.0000	161.0000	158.7000	158.7000	-2.212%	2	95	-51.808%
2025-01-15	162.2900	162.2900	162.2900	162.2900	-1.043%	1	95	-52.874%
2025-01-13	168.2700	168.2700	164.0000	164.0000	-6.339%	6	94	-53.366%
2025-01-10	168.6000	175.1000	165.0000	175.1000	+7.502%	42	89	-56.322%
2025-01-06	159.0000	162.8800	159.0000	162.8800	+3.004%	2	90	-53.045%
2025-01-03	159.7000	159.9700	158.1300	158.1300	+3.353%	24	88	-51.635%
2025-01-02	155.0000	155.0000	153.0000	153.0000	-10.000%	3	78	-50.013%
2024-12-30	170.0000	170.0000	170.0000	170.0000	-2.243%	2	75	-55.012%
2024-12-27	173.9000	173.9000	173.9000	173.9000	-8.184%	4	73	-56.021%
2024-12-20	190.0000	190.0000	189.4000	189.4000	-12.497%	2	71	-59.620%
2024-12-05	216.4500	216.4500	216.4500	216.4500	+9.495%	1	69	-64.666%
2024-11-29	197.4000	198.5000	197.4000	197.6800	+1.426%	50	68	-61.311%
2024-11-27	196.0000	196.0000	193.3000	194.9000	+5.924%	30	15	-60.759%
2024-11-08	184.0000	184.0000	184.0000	184.0000	+24.619%	20	15	-58.435%
2024-11-05	149.9000	149.9000	147.6500	147.6500	+0.136%	4	5	-48.202%
2024-10-28	147.5400	147.5400	147.4500	147.4500	+0.306%	2	3	-48.132%
2024-10-11	147.0000	147.0000	147.0000	147.0000	+2.568%	2	3	-47.973%
2024-10-04	143.5000	143.5000	143.3200	143.3200	0.000%	4	2	-46.637%