Dark

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

EOD

Sep 10, 2026

47.50-2.021%(-0.98)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.5800	52.5800	46.5000	47.5000	-2.021%	15	214	0.000%
2026-09-09	50.6500	51.0000	46.6000	48.4800	-6.769%	21	205	-2.021%
2026-09-08	54.1000	55.3000	52.0000	52.0000	-7.143%	22	188	-8.654%
2026-09-04	60.5300	60.5300	54.9700	56.0000	-12.046%	30	154	-15.179%
2026-09-03	60.0000	63.6700	57.9500	63.6700	-1.241%	64	154	-25.397%
2026-09-02	65.4800	65.8800	59.4600	64.4700	-14.801%	12	101	-26.322%
2026-09-01	75.6700	75.6700	75.6700	75.6700	-0.552%	2	96	-37.227%
2026-08-31	76.0900	76.0900	76.0900	76.0900	+0.290%	2	94	-37.574%
2026-08-28	75.0000	77.5000	75.0000	75.8700	+10.517%	35	94	-37.393%
2026-08-27	73.1600	73.1600	68.6500	68.6500	-18.786%	15	121	-30.808%
2026-08-26	87.3700	87.3700	84.5300	84.5300	-6.182%	3	108	-43.807%
2026-08-25	90.1000	90.1000	90.1000	90.1000	-4.797%	2	105	-47.281%
2026-08-24	93.4400	94.6400	93.4400	94.6400	+18.433%	4	103	-49.810%
2026-08-21	74.2500	79.9100	74.2500	79.9100	+17.983%	6	104	-40.558%
2026-08-20	68.7000	77.5000	67.7300	67.7300	-26.596%	33	107	-29.869%
2026-08-19	92.2700	92.2700	92.2700	92.2700	+2.865%	2	98	-48.521%
2026-08-14	89.7000	89.7000	89.7000	89.7000	+6.469%	6	96	-47.046%
2026-08-13	84.2500	84.2500	84.2500	84.2500	+2.995%	1	93	-43.620%
2026-08-12	80.1500	81.8000	80.1500	81.8000	+2.250%	3	95	-41.932%
2026-08-11	78.5500	80.0500	77.9000	80.0000	-0.683%	8	92	-40.625%
2026-08-05	78.5000	82.6700	78.5000	80.5500	-21.682%	13	94	-41.030%
2026-07-28	114.4500	115.5500	102.7000	102.8500	+14.660%	15	89	-53.816%
2026-07-27	89.5500	89.7000	89.5500	89.7000	+13.186%	2	99	-47.046%
2026-07-24	79.4000	79.4000	79.1200	79.2500	+3.622%	4	99	-40.063%
2026-07-22	76.4800	76.4800	76.4800	76.4800	-1.316%	1	99	-37.892%
2026-07-21	76.7000	77.5000	75.0000	77.5000	-11.631%	4	99	-38.710%
2026-07-16	81.3000	87.7000	81.3000	87.7000	+24.751%	8	96	-45.838%
2026-07-15	70.3000	70.3000	70.3000	70.3000	-6.079%	1	101	-32.432%
2026-07-14	75.0900	75.0900	74.8500	74.8500	-2.450%	2	100	-36.540%
2026-07-13	74.3200	78.2000	74.3200	76.7300	+10.118%	9	100	-38.095%
2026-07-10	69.7500	69.7500	69.6800	69.6800	-0.670%	3	106	-31.831%
2026-07-09	80.0000	80.0000	67.9000	70.1500	-27.546%	28	107	-32.288%
2026-07-08	96.2000	103.6500	96.2000	96.8200	+4.444%	12	79	-50.940%
2026-07-07	92.7000	92.7000	92.7000	92.7000	+2.352%	1	80	-48.759%
2026-07-06	94.2200	94.2200	88.7000	90.5700	-2.055%	9	79	-47.554%
2026-07-02	77.0400	92.4700	77.0400	92.4700	+17.497%	11	91	-48.632%
2026-07-01	79.9000	79.9000	77.6800	78.7000	-9.311%	4	91	-39.644%
2026-06-30	89.1400	89.6100	82.9100	86.7800	-4.163%	7	89	-45.264%
2026-06-29	107.6000	107.6000	90.1500	90.5500	-7.185%	18	84	-47.543%
2026-06-26	100.2000	100.2500	97.5000	97.5600	+5.928%	6	80	-51.312%
2026-06-25	94.4900	98.4500	89.8700	92.1000	-11.109%	9	85	-48.426%
2026-06-23	100.7100	103.6100	100.7100	103.6100	+11.409%	2	82	-54.155%
2026-06-22	91.2200	93.0000	91.2200	93.0000	-3.276%	2	82	-48.925%
2026-06-18	96.9000	96.9500	95.9000	96.1500	-9.412%	4	78	-50.598%
2026-06-17	111.4900	111.4900	106.1400	106.1400	-11.521%	3	78	-55.248%
2026-06-15	116.4500	119.9600	116.4500	119.9600	-0.654%	4	78	-60.403%
2026-06-12	117.0000	121.1500	114.8500	120.7500	+1.873%	6	76	-60.663%
2026-06-10	118.5300	118.5300	118.5300	118.5300	+5.360%	1	76	-59.926%
2026-06-09	112.5000	112.5000	112.5000	112.5000	-6.054%	1	77	-57.778%
2026-06-08	119.7500	119.7500	119.7500	119.7500	-9.929%	1	76	-60.334%
2026-06-05	128.4500	132.9500	128.4500	132.9500	+9.613%	3	75	-64.272%
2026-06-04	121.3500	121.3500	121.2900	121.2900	+13.355%	3	78	-60.838%
2026-06-03	104.5000	107.0000	104.5000	107.0000	+12.336%	3	79	-55.607%
2026-06-01	103.0000	103.0000	95.2500	95.2500	-8.808%	9	80	-50.131%
2026-05-29	123.8000	123.8000	99.4000	104.4500	-23.199%	14	80	-54.524%
2026-05-28	141.9200	141.9200	136.0000	136.0000	-1.805%	2	72	-65.074%
2026-05-26	146.5500	146.5500	138.5000	138.5000	-14.822%	3	70	-65.704%
2026-05-22	172.2700	172.2700	162.6000	162.6000	-8.816%	3	66	-70.787%
2026-05-21	185.2700	185.2700	172.5000	178.3200	-18.296%	21	59	-73.362%
2026-05-19	211.4000	218.2500	211.4000	218.2500	+11.120%	3	59	-78.236%
2026-05-18	194.9600	196.4100	194.9600	196.4100	+10.003%	4	64	-75.816%
2026-05-15	178.5500	178.5500	178.5500	178.5500	+6.948%	1	64	-73.397%
2026-05-14	166.5800	167.0000	166.5800	166.9500	+3.838%	3	64	-71.548%
2026-05-13	160.7800	160.7800	160.7800	160.7800	+4.389%	1	69	-70.457%
2026-05-12	141.5900	155.8700	141.5900	154.0200	+15.371%	11	69	-69.160%
2026-05-11	139.7700	139.7700	133.5000	133.5000	-8.499%	5	69	-64.419%
2026-05-08	148.4600	148.4600	145.9000	145.9000	-0.775%	5	65	-67.443%
2026-05-07	141.5000	147.0400	134.1600	147.0400	+7.801%	21	62	-67.696%
2026-05-06	146.9600	146.9600	135.8700	136.4000	-10.850%	11	73	-65.176%
2026-04-30	141.0000	153.0000	141.0000	153.0000	+10.469%	5	71	-68.954%
2026-04-29	136.1500	138.5000	135.9500	138.5000	+2.806%	5	73	-65.704%
2026-04-28	142.1500	142.1500	130.6500	134.7200	-3.475%	27	75	-64.742%
2026-04-27	140.4500	140.4500	139.0000	139.5700	+0.410%	4	66	-65.967%
2026-04-20	143.0500	143.0500	139.0000	139.0000	+1.312%	2	63	-65.827%
2026-04-17	137.2000	137.2000	137.2000	137.2000	+4.486%	1	62	-65.379%
2026-04-16	138.2500	138.2500	131.3100	131.3100	+4.397%	4	63	-63.826%
2026-04-15	125.7800	125.7800	125.7800	125.7800	+3.523%	2	64	-62.236%
2026-04-14	121.5000	121.5000	121.5000	121.5000	-7.075%	1	64	-60.905%
2026-04-13	134.7500	134.7500	130.3400	130.7500	-8.059%	6	64	-63.671%
2026-04-10	142.2100	142.2100	142.2100	142.2100	-9.737%	7	62	-66.599%
2026-04-06	157.5500	157.5500	157.5500	157.5500	+1.580%	1	65	-69.851%
2026-04-02	155.1000	155.1000	155.1000	155.1000	+1.128%	1	67	-69.375%
2026-04-01	153.3700	153.3700	153.3700	153.3700	+15.742%	3	67	-69.029%
2026-03-23	132.5100	132.5100	132.5100	132.5100	-6.021%	4	65	-64.154%
2026-03-18	141.0000	141.0000	141.0000	141.0000	-6.592%	1	65	-66.312%
2026-03-17	150.9500	150.9500	150.9500	150.9500	+7.438%	2	66	-68.533%
2026-03-06	140.5000	140.5000	140.5000	140.5000	-9.820%	1	65	-66.192%
2026-03-03	157.0800	157.0800	155.8000	155.8000	-1.976%	4	65	-69.512%
2026-03-02	158.9400	158.9400	158.9400	158.9400	+2.575%	1	69	-70.115%
2026-02-27	154.9500	154.9500	154.9500	154.9500	+6.349%	1	70	-69.345%
2026-02-23	142.5000	145.7000	142.5000	145.7000	-14.400%	3	70	-67.399%
2026-02-17	170.2100	170.2100	170.2100	170.2100	+1.189%	1	70	-72.093%
2026-02-13	165.0000	168.2100	165.0000	168.2100	+3.196%	3	73	-71.761%
2026-02-12	163.0000	163.0000	163.0000	163.0000	+11.270%	1	73	-70.859%
2026-02-10	150.2800	150.2800	146.4900	146.4900	-6.432%	3	74	-67.575%
2026-02-09	156.5600	156.5600	156.5600	156.5600	+10.698%	1	74	-69.660%
2026-02-03	145.0000	146.6100	140.9600	141.4300	+12.246%	15	73	-66.414%
2026-02-02	126.0500	126.0500	126.0000	126.0000	-2.288%	18	79	-62.302%
2026-01-28	125.0000	128.9500	125.0000	128.9500	-1.226%	5	85	-63.164%
2026-01-27	130.4500	130.5500	130.4500	130.5500	-10.040%	2	83	-63.615%
2026-01-23	145.1200	145.1200	145.1200	145.1200	+4.403%	4	83	-67.268%
2026-01-22	139.0000	139.0000	139.0000	139.0000	-4.138%	1	85	-65.827%
2026-01-21	138.6500	145.0000	138.6500	145.0000	+6.618%	2	85	-67.241%
2026-01-20	130.9400	136.0000	130.9400	136.0000	+6.876%	2	87	-65.074%
2026-01-16	127.1500	127.2500	127.1500	127.2500	+0.079%	2	88	-62.672%
2026-01-15	127.1500	127.1500	127.1500	127.1500	+2.573%	1	88	-62.643%
2026-01-14	123.9600	123.9600	123.9600	123.9600	+8.423%	2	89	-61.681%
2026-01-13	114.3300	114.3300	114.3300	114.3300	-4.166%	1	88	-58.454%
2026-01-12	116.0000	119.3000	114.8500	119.3000	+13.468%	4	87	-60.184%
2026-01-09	103.9000	105.1400	103.9000	105.1400	+1.969%	4	91	-54.822%
2026-01-08	99.3900	110.4400	99.3900	103.1100	+23.692%	9	88	-53.933%
2026-01-07	85.5900	85.5900	83.3600	83.3600	-4.007%	21	83	-43.018%
2026-01-06	84.1600	86.8400	84.1600	86.8400	+21.455%	7	100	-45.302%
2025-12-31	71.5000	71.5000	71.5000	71.5000	-1.583%	2	95	-33.566%
2025-12-30	71.2400	72.6500	71.2400	72.6500	-5.119%	5	95	-34.618%
2025-12-26	74.5100	76.5700	74.5100	76.5700	+14.574%	3	98	-37.965%
2025-12-23	66.7200	66.8300	66.7200	66.8300	+1.411%	3	101	-28.924%
2025-12-22	67.6600	67.6600	65.8000	65.9000	-3.908%	7	98	-27.921%
2025-12-19	68.5800	68.5800	68.5800	68.5800	-10.993%	1	98	-30.738%
2025-12-17	77.4000	77.4000	77.0500	77.0500	+5.925%	2	99	-38.352%
2025-12-16	70.5700	73.5300	68.9500	72.7400	-2.007%	49	99	-34.699%
2025-12-15	76.1000	76.1000	74.2300	74.2300	-10.024%	6	88	-36.010%
2025-12-12	82.5000	82.5000	82.5000	82.5000	-4.070%	1	82	-42.424%
2025-12-11	86.0000	86.0000	86.0000	86.0000	-0.979%	1	81	-44.767%
2025-12-10	86.8500	86.8500	86.8500	86.8500	-13.150%	1	81	-45.308%
2025-12-05	100.0000	100.0000	100.0000	100.0000	+2.606%	1	82	-52.500%
2025-12-04	104.7800	104.7800	97.4600	97.4600	-15.983%	2	82	-51.262%
2025-12-03	116.3900	116.3900	115.0000	116.0000	+3.341%	7	83	-59.052%
2025-12-02	112.2500	112.2500	112.2500	112.2500	+2.963%	1	85	-57.684%
2025-11-26	105.1500	109.0200	105.1500	109.0200	+9.899%	2	86	-56.430%
2025-11-25	97.1500	99.2000	97.1500	99.2000	+4.421%	4	86	-52.117%
2025-11-24	96.2500	96.2500	95.0000	95.0000	-7.794%	4	83	-50.000%
2025-11-19	96.0000	103.0300	95.2000	103.0300	-5.995%	4	81	-53.897%
2025-11-18	109.6000	109.6000	109.6000	109.6000	-4.696%	1	82	-56.661%
2025-11-17	115.0000	115.0000	115.0000	115.0000	-3.564%	1	81	-58.696%
2025-11-14	123.0000	123.0000	119.2500	119.2500	+3.408%	4	80	-60.168%
2025-11-12	115.3200	115.3200	115.3200	115.3200	-1.436%	2	84	-58.810%
2025-11-11	117.0000	117.0000	117.0000	117.0000	+0.819%	1	82	-59.402%
2025-11-10	115.1400	116.0500	114.3900	116.0500	-5.072%	4	81	-59.069%
2025-11-06	115.0000	122.2500	115.0000	122.2500	-7.736%	4	81	-61.145%
2025-11-05	130.4500	132.6000	130.4500	132.5000	+6.855%	3	78	-64.151%
2025-11-03	123.7500	124.0000	123.7500	124.0000	+5.685%	2	79	-61.694%
2025-10-31	117.3300	117.3300	117.3300	117.3300	+4.136%	1	79	-59.516%
2025-10-29	116.0900	116.0900	112.6500	112.6700	-6.769%	11	79	-57.841%
2025-10-28	120.0200	121.5000	120.0200	120.8500	-1.628%	3	74	-60.695%
2025-10-27	123.0000	123.0000	122.2500	122.8500	-1.127%	7	69	-61.335%
2025-10-24	124.2500	124.2500	124.2500	124.2500	-5.585%	1	69	-61.771%
2025-10-23	130.9500	131.6000	130.9500	131.6000	-3.942%	2	70	-63.906%
2025-10-22	137.0000	137.0000	137.0000	137.0000	+5.710%	1	70	-65.328%
2025-10-21	132.6000	132.6000	129.6000	129.6000	+1.061%	3	70	-63.349%
2025-10-17	128.2400	128.2400	128.2400	128.2400	+3.922%	1	73	-62.960%
2025-10-16	134.3000	134.3000	123.4000	123.4000	-11.857%	8	74	-61.507%
2025-10-15	140.0000	140.0000	140.0000	140.0000	+8.907%	1	72	-66.071%
2025-10-09	128.5500	128.5500	128.5500	128.5500	+13.260%	1	73	-63.049%
2025-10-08	114.8500	114.8500	113.5000	113.5000	-1.467%	4	74	-58.150%
2025-10-03	115.3900	115.3900	115.0700	115.1900	-2.124%	3	74	-58.764%
2025-10-02	115.5800	117.6900	115.5800	117.6900	+0.461%	5	73	-59.640%
2025-10-01	117.1300	117.1500	115.5000	117.1500	+1.870%	5	78	-59.454%
2025-09-29	112.4000	115.0000	112.3000	115.0000	-3.523%	3	74	-58.696%
2025-09-26	125.0000	125.0000	115.0000	119.2000	-13.623%	31	75	-60.151%
2025-09-23	134.1900	138.0000	134.1900	138.0000	-9.804%	3	60	-65.580%
2025-09-08	153.0000	153.0000	153.0000	153.0000	+8.319%	1	58	-68.954%
2025-09-03	141.2500	141.2500	141.2500	141.2500	-4.172%	1	57	-66.372%
2025-08-28	147.4000	147.4000	147.4000	147.4000	-18.111%	1	56	-67.775%
2025-08-20	180.0000	180.0000	180.0000	180.0000	+6.182%	1	55	-73.611%
2025-08-19	169.5200	169.5200	169.5200	169.5200	+0.320%	1	56	-71.980%
2025-08-14	168.9800	168.9800	168.9800	168.9800	-1.756%	1	55	-71.890%
2025-08-08	172.0000	172.0000	172.0000	172.0000	+1.176%	3	55	-72.384%
2025-08-07	170.0000	170.0000	170.0000	170.0000	+16.438%	1	58	-72.059%
2025-08-05	140.0000	146.0000	140.0000	146.0000	-3.947%	2	59	-67.466%
2025-08-04	152.0000	152.0000	152.0000	152.0000	+1.024%	3	59	-68.750%
2025-08-01	150.4600	150.4600	150.4600	150.4600	+1.869%	1	56	-68.430%
2025-07-31	147.7000	147.7000	147.7000	147.7000	-2.829%	1	55	-67.840%
2025-07-22	152.0000	152.0000	152.0000	152.0000	-2.251%	1	54	-68.750%
2025-07-17	153.6400	155.5000	153.2000	155.5000	+0.941%	3	53	-69.453%
2025-07-16	154.8000	155.2000	154.0500	154.0500	-8.576%	4	52	-69.166%
2025-07-10	168.5000	168.5000	168.5000	168.5000	-6.855%	1	52	-71.810%
2025-07-02	180.9000	180.9000	180.9000	180.9000	-1.148%	1	51	-73.742%
2025-06-30	183.0000	183.0000	183.0000	183.0000	-5.670%	1	50	-74.044%
2025-06-23	194.0000	194.0000	194.0000	194.0000	-13.393%	1	50	-75.515%
2025-05-22	224.0000	224.0000	224.0000	224.0000	+2.752%	1	50	-78.795%
2025-05-02	218.0000	218.0000	218.0000	218.0000	+11.310%	2	50	-78.211%
2025-04-24	195.8500	195.8500	195.8500	195.8500	-3.016%	1	50	-75.747%
2025-04-22	201.9400	201.9400	201.9400	201.9400	+22.026%	1	49	-76.478%
2025-04-07	140.6100	165.4900	138.9500	165.4900	-2.187%	67	50	-71.297%
2025-04-04	184.5900	184.5900	162.0000	169.1900	-12.636%	28	78	-71.925%
2025-04-03	194.9500	194.9500	193.6600	193.6600	+6.524%	2	83	-75.472%
2025-04-02	180.5100	181.8000	180.5100	181.8000	+8.862%	2	81	-73.872%
2025-03-27	165.1700	167.0000	165.1500	167.0000	+7.292%	5	81	-71.557%
2025-03-26	155.6500	155.6500	155.6500	155.6500	-2.107%	1	84	-69.483%
2025-03-25	155.0000	159.0000	154.3800	159.0000	+3.361%	8	85	-70.126%
2025-03-24	155.3100	155.3100	153.8300	153.8300	+6.383%	6	79	-69.122%
2025-03-21	139.6000	144.6000	139.6000	144.6000	+1.346%	12	75	-67.151%
2025-03-18	151.3500	151.3500	142.6800	142.6800	-6.132%	2	75	-66.709%
2025-03-17	152.0000	152.0000	152.0000	152.0000	-5.000%	1	74	-68.750%
2025-03-10	160.0000	160.0000	160.0000	160.0000	-9.374%	1	73	-70.313%
2025-03-07	207.2500	207.2500	176.5500	176.5500	-26.108%	4	72	-73.095%
2025-02-28	238.9300	238.9300	238.9300	238.9300	+0.819%	4	71	-80.120%
2025-02-21	236.9900	236.9900	236.9900	236.9900	-13.190%	2	71	-79.957%
2025-02-13	273.0000	273.0000	273.0000	273.0000	+12.069%	2	73	-82.601%
2025-02-05	243.6000	243.6000	243.6000	243.6000	+15.177%	2	73	-80.501%
2025-02-03	210.0000	211.5000	210.0000	211.5000	+7.848%	3	75	-77.541%
2025-01-30	188.1000	196.1100	188.1000	196.1100	+9.253%	9	86	-75.779%
2025-01-28	179.5000	179.5000	179.5000	179.5000	-0.488%	1	86	-73.538%
2025-01-27	180.9700	180.9700	180.3800	180.3800	+11.968%	10	85	-73.667%
2025-01-23	161.1000	161.1000	161.1000	161.1000	-5.235%	1	95	-70.515%
2025-01-17	170.0000	170.0000	170.0000	170.0000	+7.120%	2	95	-72.059%
2025-01-16	161.0000	161.0000	158.7000	158.7000	-2.212%	2	95	-70.069%
2025-01-15	162.2900	162.2900	162.2900	162.2900	-1.043%	1	95	-70.731%
2025-01-13	168.2700	168.2700	164.0000	164.0000	-6.339%	6	94	-71.037%
2025-01-10	168.6000	175.1000	165.0000	175.1000	+7.502%	42	89	-72.873%
2025-01-06	159.0000	162.8800	159.0000	162.8800	+3.004%	2	90	-70.837%
2025-01-03	159.7000	159.9700	158.1300	158.1300	+3.353%	24	88	-69.961%
2025-01-02	155.0000	155.0000	153.0000	153.0000	-10.000%	3	78	-68.954%
2024-12-30	170.0000	170.0000	170.0000	170.0000	-2.243%	2	75	-72.059%
2024-12-27	173.9000	173.9000	173.9000	173.9000	-8.184%	4	73	-72.685%
2024-12-20	190.0000	190.0000	189.4000	189.4000	-12.497%	2	71	-74.921%
2024-12-05	216.4500	216.4500	216.4500	216.4500	+9.495%	1	69	-78.055%
2024-11-29	197.4000	198.5000	197.4000	197.6800	+1.426%	50	68	-75.971%
2024-11-27	196.0000	196.0000	193.3000	194.9000	+5.924%	30	15	-75.629%
2024-11-08	184.0000	184.0000	184.0000	184.0000	+24.619%	20	15	-74.185%
2024-11-05	149.9000	149.9000	147.6500	147.6500	+0.136%	4	5	-67.829%
2024-10-28	147.5400	147.5400	147.4500	147.4500	+0.306%	2	3	-67.786%
2024-10-11	147.0000	147.0000	147.0000	147.0000	+2.568%	2	3	-67.687%
2024-10-04	143.5000	143.5000	143.3200	143.3200	0.000%	4	2	-66.857%