Dark

COST20270115C940
COST Jan 15 2027 940.00 Call (COST270115C00940000)
option OPRA

EOD

Jul 22, 2026

63.20-11.049%(-7.85)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	64.0000	64.2000	63.2000	63.2000	-11.049%	22	175	0.000%
2026-07-20	71.8000	71.8000	71.0500	71.0500	-10.109%	2	175	-11.049%
2026-07-17	85.9500	85.9500	79.0400	79.0400	+5.387%	3	174	-20.040%
2026-07-16	70.0000	75.0000	70.0000	75.0000	+25.000%	8	175	-15.733%
2026-07-15	60.0000	60.0000	60.0000	60.0000	+0.840%	1	175	+5.333%
2026-07-10	58.0000	59.5000	58.0000	59.5000	-0.318%	7	175	+6.218%
2026-07-09	63.0000	63.0000	59.3500	59.6900	-26.080%	21	171	+5.880%
2026-07-07	81.0500	81.0500	80.7500	80.7500	+20.253%	2	171	-21.734%
2026-07-01	69.3000	69.3500	67.1500	67.1500	-6.346%	9	171	-5.882%
2026-06-30	76.0000	76.0000	71.7000	71.7000	-10.821%	6	171	-11.855%
2026-06-29	81.5000	81.5000	80.4000	80.4000	-6.435%	2	167	-21.393%
2026-06-26	86.1000	86.1000	85.9300	85.9300	+6.349%	3	167	-26.452%
2026-06-25	79.0000	80.8000	78.3700	80.8000	-4.695%	3	166	-21.782%
2026-06-18	84.6000	84.7800	84.6000	84.7800	-20.936%	2	164	-25.454%
2026-06-12	107.2300	107.2300	107.2300	107.2300	-2.073%	1	164	-41.061%
2026-06-05	116.4500	118.0000	109.5000	109.5000	+13.354%	5	164	-42.283%
2026-06-03	90.2500	100.1000	90.2500	96.6000	+9.276%	9	165	-34.576%
2026-06-02	84.1500	88.4000	84.1200	88.4000	+5.113%	5	168	-28.507%
2026-06-01	84.0000	85.9500	82.0000	84.1000	-7.379%	6	166	-24.851%
2026-05-29	90.0000	91.9000	89.2000	90.8000	-42.713%	21	165	-30.396%
2026-05-21	158.5000	158.5000	158.5000	158.5000	-19.449%	3	164	-60.126%
2026-05-19	190.0000	196.7700	190.0000	196.7700	+9.578%	4	164	-67.881%
2026-05-18	179.5700	179.5700	179.5700	179.5700	+6.887%	1	165	-64.805%
2026-05-15	168.0000	168.0000	168.0000	168.0000	+14.286%	1	165	-62.381%
2026-05-13	147.0000	147.0000	147.0000	147.0000	+23.581%	1	165	-57.007%
2026-05-11	124.9000	124.9000	118.9500	118.9500	-11.908%	8	166	-46.868%
2026-04-23	135.0300	135.0300	135.0300	135.0300	+6.997%	1	164	-53.196%
2026-04-20	126.3500	126.3500	126.2000	126.2000	+5.167%	2	165	-49.921%
2026-04-15	110.4700	120.0000	110.4700	120.0000	+8.548%	2	164	-47.333%
2026-04-14	110.5500	110.5500	110.5500	110.5500	-30.472%	1	164	-42.831%
2026-04-09	159.0000	159.0000	159.0000	159.0000	+4.743%	1	165	-60.252%
2026-04-06	151.8000	151.8000	151.8000	151.8000	+23.616%	3	165	-58.366%
2026-03-25	123.0000	123.2000	122.8000	122.8000	+1.892%	6	165	-48.534%
2026-03-23	120.5200	120.5200	120.5200	120.5200	-0.594%	3	160	-47.561%
2026-03-20	123.4300	123.4300	121.2400	121.2400	-4.633%	2	160	-47.872%
2026-03-19	127.1300	127.1300	127.1300	127.1300	-3.028%	1	159	-50.287%
2026-03-18	131.1000	131.1000	131.1000	131.1000	-1.354%	1	158	-51.793%
2026-03-17	139.0000	139.0000	132.9000	132.9000	-3.000%	3	158	-52.445%
2026-03-05	137.0100	137.0100	137.0100	137.0100	-11.663%	2	159	-53.872%
2026-03-03	155.1000	155.1000	155.1000	155.1000	+4.515%	1	161	-59.252%
2026-03-02	148.4000	148.4000	148.4000	148.4000	+7.404%	1	161	-57.412%
2026-02-24	138.1700	138.1700	138.1700	138.1700	+6.572%	1	162	-54.259%
2026-02-20	129.6500	129.6500	129.6500	129.6500	-2.811%	1	163	-51.253%
2026-02-19	142.6000	142.6000	133.4000	133.4000	-15.199%	6	163	-52.624%
2026-02-17	157.3100	157.3100	157.3100	157.3100	+1.556%	1	168	-59.825%
2026-02-13	158.9200	159.0800	154.9000	154.9000	+22.451%	4	163	-59.199%
2026-02-10	126.5000	126.5000	126.5000	126.5000	-12.457%	3	163	-50.040%
2026-02-06	142.4700	144.5000	142.4700	144.5000	+12.216%	3	162	-56.263%
2026-02-03	134.2400	134.4600	127.8800	128.7700	+8.256%	12	163	-50.920%
2026-02-02	108.0600	118.9500	108.0600	118.9500	+18.950%	21	164	-46.868%
2026-01-30	100.0000	100.0000	100.0000	100.0000	-9.910%	1	161	-36.800%
2026-01-29	111.0000	111.0000	111.0000	111.0000	-3.478%	1	161	-43.063%
2026-01-28	113.5500	115.0000	113.5500	115.0000	-3.766%	8	161	-45.043%
2026-01-27	117.2700	119.5000	117.2700	119.5000	-6.895%	2	156	-47.113%
2026-01-26	128.3500	128.3500	128.3500	128.3500	-2.284%	2	156	-50.760%
2026-01-23	127.0000	131.3500	127.0000	131.3500	+1.249%	3	158	-51.884%
2026-01-22	129.7300	129.7300	129.7300	129.7300	+2.432%	1	158	-51.283%
2026-01-21	126.6500	126.6500	126.6500	126.6500	+7.376%	1	158	-50.099%
2026-01-20	117.9500	117.9500	117.9500	117.9500	+2.077%	1	158	-46.418%
2026-01-15	115.4000	115.5500	115.4000	115.5500	+4.570%	2	157	-45.305%
2026-01-14	110.5000	110.5000	110.5000	110.5000	+3.639%	2	157	-42.805%
2026-01-13	104.7000	106.6200	104.0100	106.6200	-2.425%	184	157	-40.724%
2026-01-12	104.0800	109.2700	104.0800	109.2700	+13.823%	2	115	-42.162%
2026-01-09	96.0000	96.0000	96.0000	96.0000	-4.335%	1	114	-34.167%
2026-01-08	89.0500	100.3500	88.5200	100.3500	+30.698%	9	113	-37.020%
2026-01-06	74.9500	76.7800	74.9500	76.7800	+10.443%	3	115	-17.687%
2026-01-05	69.5200	69.5200	69.5200	69.5200	+16.781%	1	114	-9.091%
2026-01-02	61.4600	61.4600	59.5300	59.5300	-5.941%	6	114	+6.165%
2025-12-31	63.4000	63.4000	63.2900	63.2900	-1.800%	3	111	-0.142%
2025-12-30	63.4000	64.4500	63.1000	64.4500	-2.348%	12	111	-1.939%
2025-12-29	66.0000	66.0000	66.0000	66.0000	-3.509%	1	119	-4.242%
2025-12-26	67.5000	68.9500	67.5000	68.4000	-2.076%	8	119	-7.602%
2025-12-24	69.8000	69.9300	69.6200	69.8500	+18.090%	8	120	-9.520%
2025-12-23	59.2000	59.2000	58.6000	59.1500	-1.153%	5	120	+6.847%
2025-12-22	60.9400	60.9400	59.8400	59.8400	-1.140%	6	119	+5.615%
2025-12-19	62.3400	62.3400	60.5300	60.5300	-8.288%	5	123	+4.411%
2025-12-18	66.0000	66.0000	66.0000	66.0000	-3.509%	1	121	-4.242%
2025-12-17	68.4200	68.4200	67.4000	68.4000	+4.763%	5	121	-7.602%
2025-12-16	62.6600	65.2900	62.6600	65.2900	-3.317%	17	120	-3.201%
2025-12-15	67.0400	67.5300	64.2700	67.5300	-18.639%	7	105	-6.412%
2025-12-11	83.0000	83.0000	83.0000	83.0000	+6.410%	1	105	-23.855%
2025-12-10	79.9500	79.9500	78.0000	78.0000	-7.286%	16	105	-18.974%
2025-12-09	84.1300	84.1300	84.1300	84.1300	+0.574%	1	105	-24.878%
2025-12-08	84.7700	84.7700	83.6500	83.6500	-5.019%	2	105	-24.447%
2025-12-04	87.9600	88.8000	87.9600	88.0700	-12.672%	32	103	-28.239%
2025-12-02	100.8500	100.8500	100.8500	100.8500	+1.052%	1	75	-37.333%
2025-11-26	99.7500	99.8000	99.7500	99.8000	+15.939%	2	75	-36.673%
2025-11-24	86.7100	87.1500	86.0800	86.0800	-10.184%	25	75	-26.580%
2025-11-21	94.0000	96.0000	94.0000	95.8400	+2.481%	3	65	-34.057%
2025-11-19	88.2500	93.5200	87.1800	93.5200	-4.210%	36	67	-32.421%
2025-11-18	99.1500	99.1500	97.6300	97.6300	-10.726%	6	75	-35.266%
2025-11-14	109.3600	109.3600	109.3600	109.3600	+1.797%	1	77	-42.209%
2025-11-10	105.3900	107.4300	105.3900	107.4300	+4.626%	4	76	-41.171%
2025-11-06	102.6800	102.6800	102.6800	102.6800	-12.724%	1	77	-38.450%
2025-11-04	117.0000	117.8100	117.0000	117.6500	+8.035%	3	76	-46.281%
2025-11-03	109.2000	109.2000	108.9000	108.9000	+3.027%	3	75	-41.965%
2025-10-30	105.2500	105.7000	105.2500	105.7000	+3.253%	3	75	-40.208%
2025-10-29	104.7000	104.7000	102.3700	102.3700	-7.899%	2	76	-38.263%
2025-10-27	111.1500	111.1500	111.1500	111.1500	-2.585%	2	73	-43.140%
2025-10-24	118.2500	118.8500	114.1000	114.1000	-4.479%	11	73	-44.610%
2025-10-23	120.0000	120.0000	119.3500	119.4500	-4.896%	3	69	-47.091%
2025-10-22	124.5000	125.6000	124.5000	125.6000	+5.974%	5	67	-49.682%
2025-10-21	121.5000	121.6000	118.5200	118.5200	-0.862%	5	72	-46.676%
2025-10-20	118.8400	121.0000	115.5900	119.5500	+3.167%	5	72	-47.135%
2025-10-17	120.5300	120.5300	115.8800	115.8800	+3.261%	2	72	-45.461%
2025-10-16	121.0000	121.0000	112.2200	112.2200	-16.874%	8	73	-43.682%
2025-10-15	128.0000	135.0000	128.0000	135.0000	+17.391%	14	68	-53.185%
2025-10-13	115.0000	115.0000	115.0000	115.0000	-3.766%	1	76	-45.043%
2025-10-10	119.0400	119.5000	119.0400	119.5000	-0.912%	5	75	-47.113%
2025-10-09	120.9200	120.9200	117.2400	120.6000	+15.076%	5	76	-47.595%
2025-10-07	101.0000	104.8000	101.0000	104.8000	+5.231%	19	89	-39.695%
2025-10-06	103.3000	103.3000	98.5000	99.5900	-4.944%	11	89	-36.540%
2025-10-03	108.0000	108.0000	102.9100	104.7700	-1.347%	4	78	-39.677%
2025-10-02	104.5000	106.2000	104.5000	106.2000	+1.095%	5	77	-40.490%
2025-10-01	105.0500	105.0500	105.0500	105.0500	-6.689%	1	76	-39.838%
2025-09-30	111.5000	112.5800	111.5000	112.5800	+7.168%	3	76	-43.862%
2025-09-29	102.0000	105.0500	101.6500	105.0500	-5.531%	4	74	-39.838%
2025-09-26	110.1200	114.5400	110.1200	111.2000	-12.784%	10	73	-43.165%
2025-09-25	130.7500	130.9500	124.7200	127.5000	-0.778%	32	68	-50.431%
2025-09-24	128.4100	128.8500	128.4100	128.5000	+0.171%	22	77	-50.817%
2025-09-23	124.6800	128.2800	124.6800	128.2800	+1.239%	2	62	-50.733%
2025-09-22	126.2300	127.5000	125.6600	126.7100	-4.729%	4	60	-50.122%
2025-09-16	131.9000	133.0000	131.9000	133.0000	-2.920%	7	57	-52.481%
2025-09-10	135.3000	137.0000	135.3000	137.0000	-2.630%	6	58	-53.869%
2025-09-08	140.7000	140.7000	140.7000	140.7000	+1.552%	1	53	-55.082%
2025-09-05	142.1000	144.8900	138.5500	138.5500	+3.011%	5	54	-54.385%
2025-09-04	137.4800	138.4400	134.5000	134.5000	+3.303%	3	54	-53.011%
2025-09-03	125.3000	130.2000	125.3000	130.2000	+3.911%	2	56	-51.459%
2025-09-02	130.0000	130.0000	125.3000	125.3000	-2.209%	3	55	-49.561%
2025-08-29	128.5800	128.5800	128.1300	128.1300	-3.225%	3	51	-50.675%
2025-08-28	132.4000	132.4000	132.4000	132.4000	-2.216%	1	51	-52.266%
2025-08-27	129.8700	135.4400	129.8700	135.4000	+5.370%	4	50	-53.323%
2025-08-26	128.8500	128.8500	124.1400	128.5000	-2.356%	6	52	-50.817%
2025-08-25	131.6000	131.6000	131.6000	131.6000	-21.899%	2	48	-51.976%
2025-08-20	165.5000	168.5000	165.5000	168.5000	+11.074%	2	46	-62.493%
2025-08-18	151.7000	151.7000	151.7000	151.7000	-2.085%	1	48	-58.339%
2025-08-15	154.9300	154.9300	154.9300	154.9300	-3.380%	1	49	-59.207%
2025-08-14	160.3500	160.3500	160.3500	160.3500	+5.702%	3	48	-60.586%
2025-08-13	151.7000	151.7000	151.7000	151.7000	-8.061%	3	51	-58.339%
2025-08-12	159.6900	165.0000	159.6900	165.0000	+5.431%	3	48	-61.697%
2025-08-07	152.4000	156.5000	152.4000	156.5000	+4.056%	5	49	-59.617%
2025-08-06	150.4000	150.4000	150.4000	150.4000	+10.629%	1	50	-57.979%
2025-08-05	135.9500	135.9500	135.9500	135.9500	-2.719%	1	51	-53.512%
2025-08-01	135.7000	140.5600	135.7000	139.7500	+4.588%	8	50	-54.776%
2025-07-31	134.1500	136.9000	133.6200	133.6200	+7.153%	4	51	-52.702%
2025-07-30	126.7500	126.7500	124.7000	124.7000	-4.077%	5	47	-49.318%
2025-07-29	133.3500	133.3500	130.0000	130.0000	+0.154%	2	44	-51.385%
2025-07-28	129.8000	129.8000	129.8000	129.8000	-0.468%	1	43	-51.310%
2025-07-25	130.0000	131.3800	130.0000	130.4100	-1.947%	4	42	-51.537%
2025-07-24	131.5000	133.0000	131.5000	133.0000	-3.623%	6	38	-52.481%
2025-07-23	136.0500	138.0000	136.0500	138.0000	+0.840%	2	33	-54.203%
2025-07-22	139.0000	139.0000	136.8500	136.8500	-4.428%	6	32	-53.818%
2025-07-18	143.1900	143.1900	143.1900	143.1900	-0.251%	2	31	-55.863%
2025-07-17	143.5500	143.5500	143.5500	143.5500	-18.088%	1	29	-55.974%
2025-06-25	175.2000	175.2500	175.2000	175.2500	-20.987%	2	32	-63.937%
2025-05-30	221.8000	221.8000	221.8000	221.8000	+6.008%	6	32	-71.506%
2025-05-28	211.3800	211.3800	209.2300	209.2300	-6.175%	8	32	-69.794%
2025-05-20	223.0000	223.0000	223.0000	223.0000	+9.917%	1	32	-71.659%
2025-05-09	202.8800	202.8800	202.8800	202.8800	-2.714%	2	33	-68.849%
2025-05-02	208.5400	208.5400	208.5400	208.5400	+3.958%	2	32	-69.694%
2025-04-17	185.4200	200.6000	185.4200	200.6000	+3.938%	2	32	-68.495%
2025-04-10	193.0000	193.0000	193.0000	193.0000	+11.079%	1	32	-67.254%
2025-04-09	175.2500	175.2500	172.4400	173.7500	+10.003%	5	32	-63.626%
2025-04-08	162.5300	163.0000	157.9500	157.9500	+0.759%	6	32	-59.987%
2025-04-04	156.7600	156.7600	156.7600	156.7600	-11.982%	2	27	-59.684%
2025-04-03	178.1000	178.1000	178.1000	178.1000	+4.765%	1	28	-64.514%
2025-04-02	170.0000	170.0000	170.0000	170.0000	+5.087%	1	28	-62.824%
2025-04-01	161.7700	161.7700	161.7700	161.7700	+2.561%	2	27	-60.932%
2025-03-31	153.3800	157.7300	153.3800	157.7300	+5.013%	3	27	-59.932%
2025-03-26	150.2000	150.2000	150.2000	150.2000	+12.148%	1	25	-57.923%
2025-03-18	133.9300	133.9300	133.9300	133.9300	-7.090%	1	24	-52.811%
2025-03-17	133.6200	144.1500	133.6200	144.1500	-12.280%	2	25	-56.157%
2025-03-07	180.6200	180.6200	164.3300	164.3300	-27.608%	10	25	-61.541%
2025-03-06	227.0000	227.0000	227.0000	227.0000	+0.429%	3	22	-72.159%
2025-02-28	223.2800	226.0300	223.2800	226.0300	+0.458%	12	22	-72.039%
2025-02-27	225.0000	225.0000	225.0000	225.0000	+0.223%	27	22	-71.911%
2025-02-24	224.5000	224.5000	224.5000	224.5000	-3.316%	1	39	-71.849%
2025-02-20	232.2000	232.2000	232.2000	232.2000	-10.730%	2	40	-72.782%
2025-02-14	260.1100	260.1100	260.1100	260.1100	+0.038%	4	39	-75.703%
2025-02-13	260.0100	260.0100	260.0100	260.0100	+2.366%	1	40	-75.693%
2025-02-12	255.0000	255.0000	254.0000	254.0000	+7.173%	3	40	-75.118%
2025-02-07	231.6000	237.0000	231.6000	237.0000	+8.966%	6	41	-73.333%
2025-02-05	217.5000	217.5000	217.5000	217.5000	+8.658%	1	44	-70.943%
2025-02-03	198.0000	200.1700	197.8600	200.1700	+7.926%	5	45	-68.427%
2025-01-31	190.1200	190.1200	185.4700	185.4700	+1.789%	12	47	-65.924%
2025-01-30	184.4700	184.4700	182.2100	182.2100	+9.095%	2	46	-65.315%
2025-01-29	167.0200	167.0200	167.0200	167.0200	-0.048%	2	46	-62.160%
2025-01-28	167.1000	167.1000	167.1000	167.1000	+5.759%	6	46	-62.178%
2025-01-24	158.0000	158.0000	158.0000	158.0000	-0.441%	2	51	-60.000%
2025-01-17	156.8500	158.7000	156.8500	158.7000	+10.224%	14	45	-60.176%
2025-01-14	143.9800	143.9800	143.9800	143.9800	-11.549%	6	45	-56.105%
2025-01-10	163.9400	163.9400	162.7800	162.7800	+9.986%	6	46	-61.175%
2025-01-03	149.0000	149.0000	148.0000	148.0000	+3.641%	4	45	-57.297%
2025-01-02	147.1000	147.1000	139.9000	142.8000	-12.767%	13	44	-55.742%
2024-12-27	159.4900	163.7000	159.4900	163.7000	-3.502%	14	42	-61.393%
2024-12-23	170.6700	170.6700	167.6000	169.6400	-10.716%	5	39	-62.745%
2024-12-18	194.1100	194.1100	190.0000	190.0000	-4.040%	20	36	-66.737%
2024-12-17	198.0000	200.5000	198.0000	198.0000	-6.560%	15	17	-68.081%
2024-12-16	211.9000	211.9000	211.9000	211.9000	+3.366%	1	8	-70.175%
2024-12-12	205.0000	205.0000	205.0000	205.0000	-0.170%	1	8	-69.171%
2024-12-10	205.3500	205.3500	205.3500	205.3500	+2.804%	1	7	-69.223%
2024-12-09	199.7900	199.7900	199.7500	199.7500	-2.973%	4	7	-68.360%
2024-12-04	205.8700	205.8700	205.8700	205.8700	+4.444%	1	7	-69.301%
2024-12-03	194.3800	197.1100	194.3800	197.1100	+3.742%	2	7	-67.937%
2024-11-22	190.0000	190.0000	190.0000	190.0000	+4.828%	2	7	-66.737%
2024-11-21	181.0000	181.2500	181.0000	181.2500	+22.466%	4	7	-65.131%
2024-11-15	150.0000	150.0000	148.0000	148.0000	-7.326%	4	7	-57.297%
2024-11-14	159.7000	159.7000	159.7000	159.7000	-4.113%	1	5	-60.426%
2024-11-13	166.1000	166.5500	166.1000	166.5500	-2.029%	2	4	-62.053%
2024-11-12	170.0000	170.0000	170.0000	170.0000	0.000%	1	4	-62.824%
2024-11-11	178.0000	178.0000	170.0000	170.0000	+22.390%	2	4	-62.824%
2024-11-06	138.8500	138.9000	138.8500	138.9000	-1.068%	2	3	-54.500%
2024-11-05	140.4000	140.4000	140.4000	140.4000	+11.340%	2	3	-54.986%
2024-10-31	126.1000	126.1000	126.1000	126.1000	-16.390%	1	2	-49.881%
2024-10-10	150.8200	150.8200	150.8200	150.8200	0.000%	1	1	-58.096%