Dark

COST20270115C970
COST Jan 15 2027 970.00 Call (COST270115C00970000)
option OPRA

EOD

Jul 23, 2026

49.50-18.586%(-11.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	48.4000	49.5000	48.4000	49.5000	-18.586%	5	198	0.000%
2026-07-20	61.9500	62.0200	60.8000	60.8000	+5.190%	3	197	-18.586%
2026-07-17	59.2000	59.2000	57.8000	57.8000	-4.066%	5	197	-14.360%
2026-07-16	59.3900	60.2500	59.3900	60.2500	+28.905%	2	194	-17.842%
2026-07-10	47.0600	47.0600	46.7400	46.7400	-0.490%	3	193	+5.905%
2026-07-09	46.9700	46.9700	46.9700	46.9700	-31.680%	1	191	+5.386%
2026-07-08	68.7500	68.7500	68.7500	68.7500	+10.798%	1	191	-28.000%
2026-07-06	62.0500	62.0500	62.0500	62.0500	+0.081%	2	190	-20.226%
2026-07-02	56.9000	63.4000	56.8000	62.0000	+12.625%	18	203	-20.161%
2026-07-01	57.0000	57.0000	54.9500	55.0500	-4.510%	17	203	-10.082%
2026-06-30	62.0000	62.0000	57.6000	57.6500	-18.111%	9	212	-14.137%
2026-06-29	70.4000	70.4000	70.4000	70.4000	+2.400%	1	210	-29.688%
2026-06-25	68.7500	68.7500	68.7500	68.7500	-11.915%	2	210	-28.000%
2026-06-24	77.6600	78.1000	77.5800	78.0500	+3.432%	21	212	-36.579%
2026-06-23	75.8000	75.8000	75.4600	75.4600	+4.820%	2	206	-34.402%
2026-06-18	71.9900	71.9900	71.9900	71.9900	-8.989%	1	205	-31.240%
2026-06-17	85.5500	86.2000	79.1000	79.1000	-11.561%	8	205	-37.421%
2026-06-16	89.4400	89.4400	89.4400	89.4400	+2.828%	1	205	-44.656%
2026-06-15	86.9800	86.9800	86.9800	86.9800	+0.905%	1	205	-43.090%
2026-06-10	84.0000	86.2000	84.0000	86.2000	-3.048%	4	204	-42.575%
2026-06-08	84.9200	88.9100	84.9200	88.9100	-7.289%	2	203	-44.326%
2026-06-05	100.6500	100.7000	95.9000	95.9000	+8.977%	11	202	-48.384%
2026-06-04	88.0000	88.0000	88.0000	88.0000	+10.761%	1	207	-43.750%
2026-06-03	82.8000	82.8000	79.4500	79.4500	+3.048%	2	208	-37.697%
2026-06-02	72.1600	77.1000	72.1600	77.1000	+10.792%	2	207	-35.798%
2026-06-01	70.0300	70.0300	69.5900	69.5900	-6.903%	6	207	-28.869%
2026-05-29	79.5300	79.5300	73.9300	74.7500	-32.749%	11	213	-33.779%
2026-05-27	113.0000	113.0000	111.1500	111.1500	+1.027%	2	212	-55.466%
2026-05-26	110.0200	110.0200	110.0200	110.0200	-13.247%	1	210	-55.008%
2026-05-22	129.2000	129.3600	126.8200	126.8200	-25.858%	3	208	-60.968%
2026-05-20	174.8400	174.8400	163.6000	171.0500	-3.071%	23	208	-71.061%
2026-05-19	170.8600	179.6900	170.8600	176.4700	+11.626%	11	189	-71.950%
2026-05-18	158.0900	158.0900	158.0900	158.0900	+10.940%	3	189	-68.689%
2026-05-15	137.9500	142.5000	137.9500	142.5000	+3.946%	2	189	-65.263%
2026-05-14	132.7000	137.0900	130.5700	137.0900	+10.112%	8	189	-63.892%
2026-05-13	134.7500	134.7500	124.5000	124.5000	+1.949%	7	186	-60.241%
2026-05-12	111.2000	122.1200	111.2000	122.1200	+16.106%	4	186	-59.466%
2026-05-11	106.2000	106.2000	101.3500	105.1800	-10.003%	9	186	-52.938%
2026-05-08	114.0800	118.5600	113.6000	116.8700	+4.116%	4	182	-57.645%
2026-05-07	109.3000	112.2500	109.3000	112.2500	+2.045%	5	181	-55.902%
2026-05-06	111.5700	114.3500	109.5500	110.0000	-10.241%	12	186	-55.000%
2026-05-05	123.4200	123.4200	120.4100	122.5500	+4.271%	3	177	-59.608%
2026-05-04	122.8000	122.8000	117.5300	117.5300	+0.111%	3	177	-57.883%
2026-05-01	115.8000	117.4000	115.8000	117.4000	-1.054%	2	174	-57.836%
2026-04-30	112.3900	118.6500	112.3100	118.6500	+12.785%	7	174	-58.281%
2026-04-29	105.2000	105.2000	105.2000	105.2000	+1.721%	2	177	-52.947%
2026-04-28	111.3300	111.7500	103.4200	103.4200	-4.814%	9	177	-52.137%
2026-04-27	118.0000	118.1300	108.6500	108.6500	-7.073%	19	182	-54.441%
2026-04-24	114.5800	117.8500	114.2400	116.9200	+1.670%	6	178	-57.663%
2026-04-23	117.3000	117.3500	115.0000	115.0000	-0.862%	4	176	-56.957%
2026-04-22	111.5800	116.0000	110.0000	116.0000	+2.473%	7	177	-57.328%
2026-04-21	105.2400	113.2000	105.2400	113.2000	+2.956%	6	176	-56.272%
2026-04-20	115.0000	115.0000	109.9500	109.9500	+4.515%	8	176	-54.980%
2026-04-17	105.9200	105.9200	101.6200	105.2000	+2.136%	6	173	-52.947%
2026-04-16	101.3300	103.0000	100.9000	103.0000	+1.328%	6	175	-51.942%
2026-04-15	101.7500	101.7500	101.6500	101.6500	+4.557%	6	174	-51.303%
2026-04-14	96.1500	97.2200	92.3800	97.2200	-3.838%	58	173	-49.085%
2026-04-13	104.1000	104.1000	101.1000	101.1000	-24.861%	3	121	-51.039%
2026-04-08	134.5500	134.5500	134.5500	134.5500	+7.015%	1	120	-63.211%
2026-04-02	127.0000	127.0000	125.7300	125.7300	+7.923%	2	119	-60.630%
2026-03-31	116.5000	116.5000	116.5000	116.5000	+5.909%	1	119	-57.511%
2026-03-27	110.0000	110.0000	110.0000	110.0000	+4.216%	1	118	-55.000%
2026-03-25	104.3100	105.5500	104.3100	105.5500	+5.392%	3	118	-53.103%
2026-03-23	100.0000	100.1500	100.0000	100.1500	-4.446%	3	116	-50.574%
2026-03-20	105.0500	105.0500	104.8100	104.8100	+1.256%	2	114	-52.772%
2026-03-19	103.5100	103.5100	103.5100	103.5100	-23.241%	1	113	-52.179%
2026-03-03	134.8500	134.8500	134.8500	134.8500	+5.848%	1	112	-63.293%
2026-03-02	127.4000	127.4000	127.4000	127.4000	+2.182%	1	113	-61.146%
2026-02-25	124.6800	124.6800	124.6800	124.6800	-8.993%	1	114	-60.298%
2026-02-17	137.0000	137.0000	137.0000	137.0000	+22.870%	2	114	-63.869%
2026-02-10	111.5000	111.5000	111.5000	111.5000	-10.528%	1	116	-55.605%
2026-02-09	127.5800	127.5800	122.8700	124.6200	-1.928%	4	116	-60.279%
2026-02-06	127.0700	127.0700	127.0700	127.0700	+6.157%	1	118	-61.045%
2026-02-04	123.5000	123.5000	119.7000	119.7000	+39.186%	4	119	-58.647%
2026-01-30	86.5300	86.5300	86.0000	86.0000	-10.108%	16	117	-42.442%
2026-01-29	99.1000	99.2000	95.6700	95.6700	-4.711%	15	116	-48.260%
2026-01-28	100.5000	100.5000	100.2500	100.4000	-1.278%	14	109	-50.697%
2026-01-27	103.0000	103.0000	101.7000	101.7000	-9.075%	6	102	-51.327%
2026-01-26	114.7000	114.7000	111.8500	111.8500	+0.766%	7	98	-55.744%
2026-01-22	111.0900	111.0900	111.0000	111.0000	-5.932%	2	99	-55.405%
2026-01-21	116.0500	118.0000	116.0500	118.0000	+9.941%	2	99	-58.051%
2026-01-20	107.2000	107.3300	101.1700	107.3300	+3.700%	4	99	-53.881%
2026-01-16	100.7500	103.5000	98.0900	103.5000	+3.811%	11	106	-52.174%
2026-01-15	99.7000	99.7000	99.7000	99.7000	+4.507%	1	106	-50.351%
2026-01-14	95.4000	95.4000	95.4000	95.4000	+7.131%	9	105	-48.113%
2026-01-12	89.0500	89.0500	89.0500	89.0500	+4.592%	1	114	-44.413%
2026-01-08	79.4500	85.1400	78.3800	85.1400	+29.945%	6	114	-41.860%
2026-01-06	60.6000	65.5200	60.6000	65.5200	+17.000%	2	111	-24.451%
2026-01-05	56.5200	56.5200	56.0000	56.0000	+14.286%	3	110	-11.607%
2026-01-02	49.1800	49.4000	49.0000	49.0000	-6.667%	10	110	+1.020%
2025-12-31	52.9000	53.0500	52.1500	52.5000	0.000%	71	92	-5.714%
2025-12-30	52.5000	52.5000	52.5000	52.5000	-4.459%	4	92	-5.714%
2025-12-24	54.9500	54.9500	54.9500	54.9500	+13.463%	1	91	-9.918%
2025-12-22	49.0600	49.0600	48.4300	48.4300	-4.647%	15	91	+2.209%
2025-12-19	50.2000	50.8700	50.2000	50.7900	-11.716%	7	91	-2.540%
2025-12-17	57.5300	57.5300	57.5300	57.5300	+11.341%	1	92	-13.958%
2025-12-16	51.6700	51.6700	51.6700	51.6700	-6.985%	1	93	-4.200%
2025-12-15	62.4800	62.4800	55.5500	55.5500	-10.475%	8	94	-10.891%
2025-12-12	62.7500	62.7500	61.7500	62.0500	-9.018%	6	91	-20.226%
2025-12-11	65.5000	68.2000	65.5000	68.2000	-0.771%	17	90	-27.419%
2025-12-10	71.4500	71.7000	68.7300	68.7300	-5.591%	17	85	-27.979%
2025-12-08	71.5500	72.8000	71.5500	72.8000	-3.256%	4	74	-32.005%
2025-12-04	78.5500	78.5500	75.2500	75.2500	-16.389%	12	72	-34.219%
2025-12-03	90.0000	90.0000	90.0000	90.0000	+4.360%	1	70	-45.000%
2025-12-02	86.2400	86.2400	86.2400	86.2400	+5.454%	3	71	-42.602%
2025-11-26	81.7800	81.7800	81.7800	81.7800	+4.178%	2	68	-39.472%
2025-11-25	78.0100	78.5000	78.0100	78.5000	-6.548%	2	68	-36.943%
2025-11-20	84.0000	84.0000	84.0000	84.0000	+13.208%	1	67	-41.071%
2025-11-19	76.0600	76.0600	74.2000	74.2000	-15.825%	12	66	-33.288%
2025-11-18	88.1500	88.1500	88.1500	88.1500	-5.469%	1	56	-43.846%
2025-11-10	92.5000	93.3100	92.5000	93.2500	-13.457%	7	55	-46.917%
2025-11-05	107.7500	107.7500	107.7500	107.7500	+12.827%	2	60	-54.060%
2025-10-30	92.8500	96.1100	92.8500	95.5000	+5.852%	12	58	-48.168%
2025-10-29	90.6300	90.6300	90.2200	90.2200	-7.703%	14	57	-45.134%
2025-10-27	97.7000	97.7500	97.7000	97.7500	-2.152%	2	57	-49.361%
2025-10-24	99.0500	99.9000	98.7500	99.9000	-1.866%	8	57	-50.450%
2025-10-17	101.9000	101.9000	101.8000	101.8000	+0.742%	2	57	-51.375%
2025-10-16	99.8000	101.0500	99.5000	101.0500	+14.830%	4	57	-51.014%
2025-10-06	88.0000	88.0300	88.0000	88.0000	-9.278%	6	57	-43.750%
2025-09-30	97.0000	97.0000	97.0000	97.0000	+11.558%	1	63	-48.969%
2025-09-29	87.7100	87.7100	86.9500	86.9500	-7.892%	3	62	-43.071%
2025-09-26	102.1500	102.1500	94.4000	94.4000	-15.752%	5	60	-47.564%
2025-09-25	112.0500	112.0500	112.0500	112.0500	-0.356%	2	56	-55.823%
2025-09-24	116.2500	116.2500	112.4500	112.4500	-6.642%	4	56	-55.980%
2025-09-19	115.2000	120.4500	115.2000	120.4500	-1.189%	2	56	-58.904%
2025-09-17	121.9000	121.9000	121.9000	121.9000	+5.268%	5	56	-59.393%
2025-09-16	115.8000	115.8000	115.8000	115.8000	-5.731%	1	51	-57.254%
2025-09-15	122.8400	122.8400	122.8400	122.8400	-0.599%	1	51	-59.704%
2025-09-12	123.5800	123.5800	123.5800	123.5800	+0.268%	1	51	-59.945%
2025-09-11	123.2500	123.2500	123.2500	123.2500	+2.155%	2	51	-59.838%
2025-09-10	127.2300	127.2300	120.6500	120.6500	-5.172%	10	53	-58.972%
2025-09-08	125.7500	127.2300	125.7500	127.2300	+2.062%	2	53	-61.094%
2025-09-05	124.7200	126.3700	120.0000	124.6600	+5.599%	7	53	-60.292%
2025-08-28	118.0500	118.0500	118.0500	118.0500	+4.248%	2	52	-58.069%
2025-08-26	110.8500	113.2400	110.5900	113.2400	-2.857%	15	54	-56.288%
2025-08-25	119.5000	119.5000	115.5500	116.5700	-5.358%	6	64	-57.536%
2025-08-22	129.9000	130.3000	122.3500	123.1700	-8.082%	8	68	-59.812%
2025-08-21	135.4500	135.4500	134.0000	134.0000	-8.750%	4	64	-63.060%
2025-08-20	148.0000	148.0000	146.8500	146.8500	+5.511%	8	61	-66.292%
2025-08-19	143.7500	143.7500	139.1800	139.1800	+1.067%	3	61	-64.435%
2025-08-18	137.3000	137.7100	137.3000	137.7100	+1.079%	2	61	-64.055%
2025-08-13	136.2400	136.2400	136.2400	136.2400	-5.389%	3	61	-63.667%
2025-08-12	142.0000	144.0000	142.0000	144.0000	+1.408%	6	64	-65.625%
2025-08-08	143.5000	143.5000	141.4500	142.0000	+1.887%	3	70	-65.141%
2025-08-07	136.0000	139.3700	136.0000	139.3700	+4.436%	9	72	-64.483%
2025-08-06	131.9800	133.4500	131.9800	133.4500	+9.251%	10	80	-62.907%
2025-08-04	122.1500	122.1500	122.1500	122.1500	-1.832%	1	75	-59.476%
2025-08-01	120.2900	124.4300	120.2900	124.4300	+15.053%	4	76	-60.219%
2025-07-31	108.1500	108.1500	108.1500	108.1500	-1.905%	5	77	-54.230%
2025-07-30	110.2500	110.2500	110.2500	110.2500	-4.545%	1	76	-55.102%
2025-07-29	115.5800	115.5800	115.5000	115.5000	+0.435%	9	75	-57.143%
2025-07-25	115.0000	115.0000	115.0000	115.0000	-1.499%	1	66	-56.957%
2025-07-24	116.7000	116.7500	116.7000	116.7500	-4.012%	2	67	-57.602%
2025-07-23	121.4500	121.6300	121.4500	121.6300	+1.927%	10	66	-59.303%
2025-07-22	120.1000	120.1000	119.3300	119.3300	-3.688%	4	67	-58.518%
2025-07-21	123.9000	123.9000	123.9000	123.9000	-2.502%	1	63	-60.048%
2025-07-18	127.0800	127.0800	127.0800	127.0800	-0.719%	2	63	-61.048%
2025-07-17	126.0000	128.0000	126.0000	128.0000	-2.513%	3	63	-61.328%
2025-07-16	139.3000	139.3000	131.3000	131.3000	-5.403%	32	65	-62.300%
2025-07-15	141.3500	141.3500	138.7000	138.8000	-4.932%	12	66	-64.337%
2025-07-14	143.5500	146.0000	143.5500	146.0000	+5.644%	2	61	-66.096%
2025-07-11	139.2900	140.2500	138.2000	138.2000	-5.666%	7	62	-64.182%
2025-07-10	142.8000	146.5000	142.8000	146.5000	+1.673%	4	58	-66.212%
2025-07-09	144.0000	144.0900	144.0000	144.0900	-5.977%	13	57	-65.646%
2025-07-03	153.2500	153.2500	153.2500	153.2500	+2.419%	1	48	-67.700%
2025-07-01	149.6300	149.6300	149.6300	149.6300	-5.057%	1	48	-66.918%
2025-06-30	157.6000	157.6000	157.6000	157.6000	+0.127%	6	47	-68.591%
2025-06-18	158.0000	158.0000	156.0000	157.4000	-26.138%	5	46	-68.551%
2025-06-02	213.1000	213.1000	213.1000	213.1000	+3.749%	1	46	-76.771%
2025-05-30	205.4000	205.4000	205.4000	205.4000	-0.378%	4	47	-75.901%
2025-05-20	206.1800	206.1800	206.1800	206.1800	+14.208%	1	47	-75.992%
2025-05-13	180.5300	180.5300	180.5300	180.5300	+0.294%	1	47	-72.581%
2025-05-08	180.0000	180.0000	180.0000	180.0000	-6.712%	5	48	-72.500%
2025-05-05	192.9500	192.9500	192.9500	192.9500	+15.886%	1	51	-74.346%
2025-04-25	166.2900	166.5000	166.2900	166.5000	-0.875%	12	52	-70.270%
2025-04-24	164.9000	167.9700	164.9000	167.9700	+8.151%	3	48	-70.530%
2025-04-21	155.3100	155.3100	155.3000	155.3100	-10.844%	3	50	-68.128%
2025-04-14	170.5900	174.2000	170.5900	174.2000	+4.826%	3	49	-71.584%
2025-04-11	167.2100	167.2100	166.1800	166.1800	+29.022%	4	51	-70.213%
2025-04-08	128.8000	128.8000	128.8000	128.8000	-4.238%	2	49	-61.568%
2025-04-07	120.9900	134.5000	120.9900	134.5000	-1.103%	14	49	-63.197%
2025-04-04	158.0000	158.7600	136.0000	136.0000	-16.820%	10	51	-63.603%
2025-04-03	153.7500	163.5000	153.7500	163.5000	+4.640%	2	51	-69.725%
2025-04-02	155.8800	156.2500	155.8800	156.2500	+9.842%	2	50	-68.320%
2025-04-01	142.2500	142.2500	142.2500	142.2500	+22.313%	1	50	-65.202%
2025-03-13	115.0000	116.3000	115.0000	116.3000	-14.106%	26	37	-57.438%
2025-03-12	135.4000	135.4000	135.4000	135.4000	-3.057%	15	37	-63.442%
2025-03-11	141.0000	141.0000	139.6700	139.6700	-4.499%	12	37	-64.559%
2025-03-10	146.2500	146.2500	146.2500	146.2500	-7.437%	2	27	-66.154%
2025-03-07	163.0000	163.0000	147.1400	158.0000	-25.047%	16	27	-68.671%
2025-03-06	210.8000	210.8000	210.8000	210.8000	+0.717%	2	23	-76.518%
2025-03-04	209.3000	209.3000	209.3000	209.3000	-1.728%	3	23	-76.350%
2025-02-20	212.9800	212.9800	212.9800	212.9800	-6.176%	1	24	-76.758%
2025-02-18	226.3000	227.0000	226.3000	227.0000	-5.809%	15	23	-78.194%
2025-02-13	241.0000	241.0000	241.0000	241.0000	+5.112%	3	15	-79.461%
2025-02-12	229.2800	229.2800	229.2800	229.2800	-0.646%	1	15	-78.411%
2025-02-10	230.7700	230.7700	230.7700	230.7700	+32.543%	1	15	-78.550%
2025-01-31	171.5700	174.1100	171.5700	174.1100	+5.063%	6	16	-71.570%
2025-01-30	164.5900	165.7200	164.5900	165.7200	+21.043%	4	16	-70.130%
2025-01-24	136.9100	136.9100	136.9100	136.9100	-6.482%	2	16	-63.845%
2025-01-22	146.4000	146.4000	146.4000	146.4000	+3.026%	2	15	-66.189%
2025-01-13	142.1000	142.1000	142.1000	142.1000	-1.045%	1	13	-65.165%
2025-01-10	143.6000	143.6000	143.6000	143.6000	-16.121%	2	13	-65.529%
2024-12-19	171.2000	171.2000	171.2000	171.2000	-8.400%	1	13	-71.086%
2024-12-04	186.9000	186.9000	186.9000	186.9000	+4.413%	7	14	-73.515%
2024-12-02	179.0000	179.0000	179.0000	179.0000	+4.985%	10	14	-72.346%
2024-11-27	170.5000	170.5000	170.5000	170.5000	-0.356%	1	11	-70.968%
2024-11-26	171.1100	171.1100	171.1100	171.1100	-3.054%	7	11	-71.071%
2024-11-22	176.5000	176.5000	176.5000	176.5000	+18.456%	6	4	-71.955%
2024-11-08	149.0000	149.0000	149.0000	149.0000	+8.759%	2	1	-66.779%
2024-09-24	137.0000	137.0000	137.0000	137.0000	0.000%	1	1	-63.869%