Dark

COST20270115C930
COST Jan 15 2027 930.00 Call (COST270115C00930000)
option OPRA

EOD

Jul 22, 2026

68.00-4.347%(-3.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	68.0000	68.0000	68.0000	68.0000	-4.347%	1	64	0.000%
2026-07-21	70.8300	72.2500	70.8300	71.0900	-12.235%	12	63	-4.347%
2026-07-16	74.0000	81.0000	72.5500	81.0000	+19.118%	23	65	-16.049%
2026-07-15	68.7500	68.7500	68.0000	68.0000	0.000%	2	70	0.000%
2026-07-14	71.5000	71.5000	68.0000	68.0000	-4.293%	7	70	0.000%
2026-07-13	69.0000	71.0500	69.0000	71.0500	+12.226%	2	63	-4.293%
2026-07-10	63.0000	63.6600	63.0000	63.3100	-0.315%	3	64	+7.408%
2026-07-09	74.0000	74.0000	63.5100	63.5100	-32.751%	6	62	+7.070%
2026-07-08	94.4400	94.4400	94.4400	94.4400	-1.368%	1	56	-27.997%
2026-07-07	96.2000	96.2000	95.7500	95.7500	+5.510%	8	57	-28.982%
2026-07-06	90.7500	90.7500	90.7500	90.7500	+13.438%	1	53	-25.069%
2026-07-02	80.0000	80.0000	80.0000	80.0000	+5.332%	1	54	-15.000%
2026-07-01	75.9500	75.9500	75.9500	75.9500	-10.383%	1	54	-10.467%
2026-06-25	88.3000	88.3000	84.7500	84.7500	-13.573%	2	53	-19.764%
2026-06-23	94.9600	98.0600	94.9600	98.0600	+9.466%	2	53	-30.655%
2026-06-22	89.5800	89.5800	89.5800	89.5800	-3.376%	1	55	-24.090%
2026-06-18	92.0300	93.1500	92.0300	92.7100	-17.334%	3	53	-26.653%
2026-06-04	114.8400	114.8400	112.1500	112.1500	+6.323%	6	53	-39.367%
2026-06-03	105.4800	105.4800	105.4800	105.4800	+11.501%	1	58	-35.533%
2026-06-01	94.6000	94.6000	94.6000	94.6000	-29.329%	5	58	-28.118%
2026-05-26	131.0800	133.8600	131.0800	133.8600	-13.078%	2	58	-49.201%
2026-05-22	154.0000	154.0000	154.0000	154.0000	+17.378%	1	57	-55.844%
2026-05-07	131.0000	131.2000	131.0000	131.2000	-8.889%	2	57	-48.171%
2026-04-23	144.0000	144.0000	144.0000	144.0000	+20.704%	4	58	-52.778%
2026-04-15	119.3000	119.3000	119.3000	119.3000	-4.330%	2	58	-43.001%
2026-04-13	124.6000	124.7000	124.6000	124.7000	-19.262%	2	58	-45.469%
2026-04-08	154.4500	154.4500	154.4500	154.4500	+3.986%	2	58	-55.973%
2026-04-02	156.4200	156.4200	148.5300	148.5300	+2.718%	5	59	-54.218%
2026-03-30	144.6000	144.6000	144.6000	144.6000	+12.969%	15	59	-52.974%
2026-03-25	131.7000	131.7000	128.0000	128.0000	-3.140%	3	71	-46.875%
2026-03-24	132.1500	132.1500	132.1500	132.1500	-10.133%	2	68	-48.543%
2026-03-16	151.1500	151.1500	147.0500	147.0500	-3.889%	5	68	-53.757%
2026-03-13	153.0000	153.0000	153.0000	153.0000	+2.109%	1	65	-55.556%
2026-03-12	149.8400	149.8400	149.8400	149.8400	+0.140%	1	66	-54.618%
2026-03-10	149.6300	149.6300	149.6300	149.6300	+11.623%	1	66	-54.555%
2026-03-05	134.0500	134.0500	134.0500	134.0500	-13.516%	2	71	-49.273%
2026-03-04	155.0000	155.0000	155.0000	155.0000	-3.064%	1	69	-56.129%
2026-03-03	150.5800	159.9000	149.4000	159.9000	+5.025%	6	70	-57.473%
2026-03-02	151.4700	152.2500	151.4700	152.2500	+7.582%	6	71	-55.337%
2026-02-25	149.6300	149.6300	141.5200	141.5200	-14.011%	9	67	-51.950%
2026-02-13	162.1500	165.0300	162.1500	164.5800	+6.010%	3	67	-58.683%
2026-02-12	155.2500	155.2500	155.2500	155.2500	+6.841%	1	67	-56.200%
2026-02-10	145.7800	145.7800	145.3100	145.3100	-3.602%	2	68	-53.203%
2026-02-09	150.7400	150.7400	150.7400	150.7400	+3.424%	1	69	-54.889%
2026-02-05	146.2000	150.0000	145.7500	145.7500	-0.171%	4	70	-53.345%
2026-02-04	146.0000	146.0000	146.0000	146.0000	+8.955%	1	70	-53.425%
2026-02-03	134.0000	134.0000	134.0000	134.0000	+12.228%	1	71	-49.254%
2026-02-02	119.7000	119.7000	119.4000	119.4000	+10.556%	2	72	-43.049%
2026-01-30	105.5000	108.0000	105.5000	108.0000	-13.253%	2	72	-37.037%
2026-01-27	124.5000	124.5000	124.5000	124.5000	-6.665%	1	71	-45.382%
2026-01-23	133.3900	133.3900	133.3900	133.3900	-0.195%	1	72	-49.022%
2026-01-22	133.6500	133.6500	133.6500	133.6500	-5.381%	1	73	-49.121%
2026-01-21	143.1200	143.1200	141.2500	141.2500	+11.002%	2	73	-51.858%
2026-01-20	126.0700	127.2500	126.0700	127.2500	+5.165%	2	74	-46.562%
2026-01-15	121.3700	121.3700	121.0000	121.0000	+10.150%	3	75	-43.802%
2026-01-13	111.0000	111.0000	109.8500	109.8500	-3.699%	3	78	-38.097%
2026-01-12	109.5300	114.0700	109.5300	114.0700	+9.862%	4	77	-40.387%
2026-01-09	98.8800	103.9500	98.8800	103.8300	+2.145%	5	77	-34.508%
2026-01-08	104.0000	104.7000	101.6500	101.6500	+25.262%	6	75	-33.104%
2026-01-06	81.5500	81.8000	81.1500	81.1500	+20.669%	5	74	-16.205%
2025-12-31	67.1500	67.2500	67.1500	67.2500	+0.523%	2	73	+1.115%
2025-12-30	66.9000	66.9000	66.9000	66.9000	+8.516%	4	73	+1.644%
2025-12-22	62.0000	62.0000	61.2000	61.6500	-5.198%	5	75	+10.300%
2025-12-19	64.7000	65.0300	64.7000	65.0300	-9.303%	5	75	+4.567%
2025-12-17	72.0500	72.0500	71.7000	71.7000	+2.722%	3	73	-5.160%
2025-12-16	69.1500	70.0000	69.1500	69.8000	-0.286%	4	76	-2.579%
2025-12-15	70.7000	70.7000	69.0000	70.0000	-19.633%	10	74	-2.857%
2025-12-10	87.7500	87.7500	87.1000	87.1000	-4.391%	3	74	-21.929%
2025-12-08	92.3500	92.3500	91.1000	91.1000	-1.428%	3	72	-25.357%
2025-12-04	101.7000	101.7000	92.0500	92.4200	-12.315%	6	70	-26.423%
2025-12-03	108.0000	108.0000	105.4000	105.4000	-3.744%	4	68	-35.484%
2025-12-02	106.7000	109.5000	106.5500	109.5000	+5.086%	3	68	-37.900%
2025-11-26	104.2000	104.2000	104.2000	104.2000	+10.733%	2	67	-34.741%
2025-11-25	94.0100	94.1000	94.0100	94.1000	+3.123%	3	67	-27.736%
2025-11-24	95.0000	95.0000	91.2500	91.2500	-5.976%	2	66	-25.479%
2025-11-21	97.0500	97.0500	97.0500	97.0500	-4.853%	1	65	-29.933%
2025-11-20	104.0000	104.0000	102.0000	102.0000	+7.120%	2	66	-33.333%
2025-11-19	93.0000	95.2200	93.0000	95.2200	-11.629%	2	68	-28.586%
2025-11-17	107.7500	107.7500	107.7500	107.7500	-2.223%	1	66	-36.891%
2025-11-11	112.9000	112.9000	110.2000	110.2000	-0.721%	2	67	-38.294%
2025-11-06	111.0000	111.0000	111.0000	111.0000	-10.484%	1	66	-38.739%
2025-11-04	124.0000	124.0000	124.0000	124.0000	+5.085%	1	65	-45.161%
2025-11-03	113.0000	118.0000	112.9500	118.0000	+7.078%	6	60	-42.373%
2025-10-31	110.2000	110.2000	110.2000	110.2000	-3.460%	3	60	-38.294%
2025-10-30	109.8000	114.1500	109.8000	114.1500	+4.850%	3	63	-40.429%
2025-10-29	110.1800	110.1800	108.8700	108.8700	-2.708%	12	62	-37.540%
2025-10-28	116.0000	116.0000	111.9000	111.9000	-4.277%	5	67	-39.231%
2025-10-27	118.1000	118.1000	115.0100	116.9000	-2.583%	5	62	-41.831%
2025-10-24	120.3800	121.1500	120.0000	120.0000	-6.250%	7	62	-43.333%
2025-10-23	128.0000	128.0000	128.0000	128.0000	+0.471%	5	57	-46.875%
2025-10-21	127.0000	127.4000	127.0000	127.4000	+5.211%	2	57	-46.625%
2025-10-20	121.0900	121.0900	121.0900	121.0900	+0.240%	3	59	-43.843%
2025-10-17	120.6000	125.4000	120.6000	120.8000	+2.200%	8	56	-43.709%
2025-10-16	128.3500	128.3500	118.2000	118.2000	-15.420%	11	52	-42.470%
2025-10-15	139.7500	139.7500	139.7500	139.7500	+9.060%	1	52	-51.342%
2025-10-14	128.5000	128.5000	128.1400	128.1400	+4.672%	3	53	-46.933%
2025-10-10	122.4700	122.4700	122.4200	122.4200	-2.918%	3	56	-44.454%
2025-10-09	123.2500	126.1000	123.2500	126.1000	+20.267%	3	55	-46.075%
2025-10-06	103.8000	104.8500	103.8000	104.8500	-4.630%	5	55	-35.145%
2025-10-03	110.1000	110.1000	109.8200	109.9400	-1.399%	3	57	-38.148%
2025-10-02	109.3400	111.5000	109.3400	111.5000	-0.446%	2	59	-39.013%
2025-10-01	110.4500	112.0000	110.0000	112.0000	-1.538%	3	61	-39.286%
2025-09-26	110.0000	118.8500	110.0000	113.7500	-13.826%	13	60	-40.220%
2025-09-25	136.5200	136.5200	131.5000	132.0000	-3.119%	12	60	-48.485%
2025-09-24	133.7100	136.2500	133.7100	136.2500	+6.445%	10	72	-50.092%
2025-09-23	128.0000	128.0000	128.0000	128.0000	-2.632%	1	62	-46.875%
2025-09-22	131.4600	131.4600	131.4600	131.4600	-7.993%	1	62	-48.273%
2025-09-17	142.8800	142.8800	142.8800	142.8800	+3.088%	2	61	-52.408%
2025-09-16	138.6000	138.6000	138.6000	138.6000	-5.062%	1	61	-50.938%
2025-09-12	145.9900	145.9900	145.9900	145.9900	+2.991%	1	62	-53.421%
2025-09-10	141.7500	141.7500	141.7500	141.7500	-7.353%	1	62	-52.028%
2025-09-09	151.6800	153.0000	151.6800	153.0000	+0.870%	4	61	-55.556%
2025-09-08	147.0500	151.6800	147.0500	151.6800	+2.486%	3	60	-55.169%
2025-09-05	148.0000	148.0000	148.0000	148.0000	+9.630%	5	59	-54.054%
2025-09-03	130.0000	135.6000	130.0000	135.0000	-0.295%	3	59	-49.630%
2025-08-27	135.4000	135.4000	135.4000	135.4000	+3.359%	1	60	-49.778%
2025-08-26	132.0000	134.0000	131.0000	131.0000	-4.310%	10	60	-48.092%
2025-08-25	138.4000	138.4000	136.9000	136.9000	-4.798%	3	57	-50.329%
2025-08-22	143.8000	143.8000	143.8000	143.8000	-11.833%	2	58	-52.712%
2025-08-21	163.1000	163.1000	163.1000	163.1000	+4.887%	1	57	-58.308%
2025-08-15	155.5000	155.5000	155.5000	155.5000	-6.998%	1	57	-56.270%
2025-08-14	167.2000	167.2000	167.2000	167.2000	+3.318%	1	56	-59.330%
2025-08-13	164.0000	164.0000	157.7700	161.8300	-4.243%	5	57	-57.981%
2025-08-12	165.0000	169.0000	165.0000	169.0000	-0.459%	3	58	-59.763%
2025-08-11	169.7800	169.7800	169.7800	169.7800	+2.772%	3	56	-59.948%
2025-08-08	165.2000	165.2000	165.2000	165.2000	+5.897%	3	56	-58.838%
2025-08-06	156.2500	156.2500	156.0000	156.0000	+15.214%	2	53	-56.410%
2025-08-05	139.7300	139.7300	135.4000	135.4000	-5.776%	2	54	-49.778%
2025-08-01	143.7000	143.7000	143.7000	143.7000	+3.381%	2	53	-52.679%
2025-07-31	138.9600	139.0000	138.9600	139.0000	+6.432%	5	55	-51.079%
2025-07-30	132.6000	132.6000	130.6000	130.6000	-4.672%	2	55	-47.933%
2025-07-29	133.2700	137.0000	133.2700	137.0000	+2.239%	3	54	-50.365%
2025-07-28	134.0000	134.0000	134.0000	134.0000	-1.107%	1	55	-49.254%
2025-07-25	137.7500	137.7500	135.5000	135.5000	-1.540%	7	54	-49.815%
2025-07-24	139.2500	139.2500	137.6200	137.6200	-6.138%	10	49	-50.589%
2025-07-21	146.6200	146.6200	146.6200	146.6200	-2.823%	1	49	-53.622%
2025-07-16	150.8800	150.8800	150.8800	150.8800	-7.515%	1	49	-54.931%
2025-07-11	160.9400	163.1400	160.6400	163.1400	-8.835%	6	48	-58.318%
2025-07-07	176.4000	178.9500	176.4000	178.9500	+3.799%	2	44	-62.001%
2025-07-02	172.4000	172.4000	172.4000	172.4000	-9.029%	2	43	-60.557%
2025-06-24	189.5100	189.5100	189.5100	189.5100	-2.314%	1	43	-64.118%
2025-06-23	194.0000	194.0000	194.0000	194.0000	+8.440%	2	42	-64.948%
2025-06-20	179.0000	179.0000	178.9000	178.9000	+1.073%	4	44	-61.990%
2025-06-18	177.0000	177.0000	177.0000	177.0000	-9.694%	1	42	-61.582%
2025-06-12	196.0000	196.0000	196.0000	196.0000	-4.086%	1	42	-65.306%
2025-06-09	205.4000	205.4000	204.3500	204.3500	-5.174%	3	42	-66.724%
2025-06-06	215.5000	215.5000	215.5000	215.5000	+2.643%	2	41	-68.445%
2025-06-05	209.9500	209.9500	209.9500	209.9500	-10.864%	1	41	-67.611%
2025-06-02	235.5400	235.5400	235.5400	235.5400	+21.306%	5	41	-71.130%
2025-05-15	194.1700	194.1700	194.1700	194.1700	-2.408%	1	46	-64.979%
2025-05-13	216.2300	216.2300	198.9600	198.9600	-6.504%	3	46	-65.822%
2025-05-08	212.8000	212.8000	212.8000	212.8000	-0.514%	1	46	-68.045%
2025-05-07	213.9000	213.9000	213.9000	213.9000	+9.822%	1	46	-68.209%
2025-04-30	194.7700	194.7700	194.7700	194.7700	+3.053%	1	47	-65.087%
2025-04-25	189.0000	189.0000	189.0000	189.0000	-4.882%	2	47	-64.021%
2025-04-22	198.7000	198.7000	198.7000	198.7000	+1.403%	5	47	-65.778%
2025-04-14	195.8300	195.9500	195.7400	195.9500	+38.824%	5	43	-65.297%
2025-04-07	131.8000	141.1600	131.8000	141.1500	-13.675%	35	44	-51.824%
2025-04-04	178.9100	178.9100	163.5100	163.5100	-12.561%	12	47	-58.412%
2025-04-03	179.5000	187.0000	179.5000	187.0000	+17.847%	2	42	-63.636%
2025-03-31	158.6800	158.6800	158.6800	158.6800	-0.583%	2	43	-57.146%
2025-03-27	159.6300	159.6300	159.6100	159.6100	+2.643%	2	43	-57.396%
2025-03-26	155.5000	155.5000	155.5000	155.5000	+2.980%	1	43	-56.270%
2025-03-25	151.0000	151.0000	151.0000	151.0000	+8.986%	1	43	-54.967%
2025-03-21	138.5500	138.5500	138.5500	138.5500	+5.313%	2	44	-50.920%
2025-03-20	131.5600	131.5600	131.5600	131.5600	-3.051%	3	44	-48.313%
2025-03-19	135.7000	135.7000	135.7000	135.7000	-8.926%	1	47	-49.889%
2025-03-17	149.0000	149.0000	149.0000	149.0000	+8.324%	1	48	-54.362%
2025-03-14	137.5500	137.5500	137.5500	137.5500	-5.431%	2	48	-50.563%
2025-03-13	145.4500	145.4500	145.4500	145.4500	-6.052%	2	47	-53.249%
2025-03-12	154.8200	154.8200	154.8200	154.8200	-3.659%	1	47	-56.078%
2025-03-11	156.3100	160.7000	156.3100	160.7000	-2.393%	10	48	-57.685%
2025-03-10	164.6400	164.6400	164.6400	164.6400	-7.997%	1	44	-58.698%
2025-03-07	178.9500	178.9500	178.9500	178.9500	-23.457%	2	43	-62.001%
2025-03-04	230.0500	233.7900	230.0500	233.7900	-8.282%	7	42	-70.914%
2025-02-19	255.0000	255.0000	253.5000	254.9000	+1.554%	32	49	-73.323%
2025-02-10	251.0000	251.0000	251.0000	251.0000	+3.569%	1	24	-72.908%
2025-02-07	242.3500	242.3500	242.3500	242.3500	-0.440%	2	24	-71.941%
2025-02-06	243.4200	243.4200	243.4200	243.4200	+38.307%	2	24	-72.065%
2025-01-28	175.0000	176.0000	175.0000	176.0000	+0.422%	3	24	-61.364%
2025-01-27	157.6700	175.2600	157.6700	175.2600	+4.978%	3	26	-61.201%
2025-01-21	166.9500	166.9500	166.9500	166.9500	+2.060%	2	27	-59.269%
2025-01-17	163.5800	163.5800	163.5800	163.5800	+6.221%	4	27	-58.430%
2025-01-16	154.0000	154.0000	154.0000	154.0000	-2.532%	1	27	-55.844%
2025-01-13	158.0000	158.0000	158.0000	158.0000	-2.216%	1	26	-56.962%
2025-01-10	167.3300	167.3300	161.5800	161.5800	+3.246%	6	25	-57.916%
2025-01-08	156.5000	156.5000	156.5000	156.5000	-1.948%	1	23	-56.550%
2025-01-07	159.6100	159.6100	159.6100	159.6100	-0.306%	1	23	-57.396%
2024-12-30	159.0000	160.1000	159.0000	160.1000	-11.238%	2	22	-57.527%
2024-12-24	180.3700	180.3700	180.3700	180.3700	-16.573%	1	20	-62.300%
2024-12-12	216.2000	216.2000	216.2000	216.2000	-2.591%	1	20	-68.548%
2024-12-11	221.9500	221.9500	221.9500	221.9500	+7.222%	1	19	-69.362%
2024-12-04	207.0000	207.0000	207.0000	207.0000	+3.759%	6	19	-67.150%
2024-12-03	199.5000	199.5000	199.5000	199.5000	+1.177%	4	13	-65.915%
2024-11-26	196.2000	197.1800	196.2000	197.1800	+1.118%	4	11	-65.514%
2024-11-22	195.0000	195.0000	195.0000	195.0000	+3.723%	2	11	-65.128%
2024-11-21	184.0500	188.0000	184.0500	188.0000	+13.253%	8	11	-63.830%
2024-11-18	166.0000	166.0000	166.0000	166.0000	+5.430%	7	15	-59.036%
2024-11-15	157.4500	157.4500	157.4500	157.4500	-5.379%	14	8	-56.812%
2024-11-08	166.4100	166.4100	166.4000	166.4000	+3.805%	14	15	-59.135%
2024-11-07	159.9500	160.3000	159.9500	160.3000	+10.819%	2	8	-57.580%
2024-11-05	144.6500	144.6500	144.6500	144.6500	-7.157%	5	8	-52.990%
2024-09-25	155.8000	155.8000	155.8000	155.8000	-2.807%	1	3	-56.354%
2024-09-23	160.3000	160.3000	160.3000	160.3000	0.000%	2	2	-57.580%