Dark

COST20270115C990
COST Jan 15 2027 990.00 Call (COST270115C00990000)
option OPRA

EOD

Jul 23, 2026

41.85-2.674%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	42.3000	42.3000	41.8500	41.8500	-2.674%	2	201	0.000%
2026-07-22	43.0000	43.0000	43.0000	43.0000	-5.391%	2	202	-2.674%
2026-07-21	45.0000	45.6400	45.0000	45.4500	-8.182%	22	202	-7.921%
2026-07-20	53.5000	53.5000	49.5000	49.5000	+15.223%	2	208	-15.455%
2026-07-16	42.9600	42.9600	42.9600	42.9600	-3.785%	1	207	-2.584%
2026-07-14	44.6500	44.6500	44.6500	44.6500	-0.778%	1	207	-6.271%
2026-07-13	43.0500	45.0000	43.0500	45.0000	+11.111%	2	206	-7.000%
2026-07-10	40.5000	40.5000	40.5000	40.5000	-0.978%	1	207	+3.333%
2026-07-09	43.2000	43.2000	40.2500	40.9000	-35.489%	45	207	+2.323%
2026-07-08	63.0000	63.4000	62.2500	63.4000	+11.817%	4	186	-33.991%
2026-07-07	64.8000	64.8000	56.7000	56.7000	+5.097%	3	186	-26.190%
2026-07-06	55.6000	55.6000	53.9500	53.9500	-5.599%	5	186	-22.428%
2026-07-02	57.1500	57.1500	57.1500	57.1500	+24.239%	1	181	-26.772%
2026-07-01	46.0000	46.0000	46.0000	46.0000	-20.070%	1	181	-9.022%
2026-06-29	66.0000	66.0000	57.5500	57.5500	+0.965%	2	181	-27.281%
2026-06-25	59.4000	60.4500	57.0000	57.0000	-17.079%	4	180	-26.579%
2026-06-24	69.1000	69.1000	68.6500	68.7400	+14.815%	10	178	-39.118%
2026-06-22	59.7300	59.8700	59.7300	59.8700	-1.123%	2	173	-30.099%
2026-06-18	62.6500	63.4500	60.5500	60.5500	-12.626%	3	170	-30.884%
2026-06-17	74.7000	74.7000	67.0500	69.3000	-13.483%	9	170	-39.610%
2026-06-16	78.8300	80.1000	77.4000	80.1000	+1.947%	3	170	-47.753%
2026-06-11	78.5700	78.5700	78.5700	78.5700	-0.140%	4	170	-46.735%
2026-06-09	78.6800	78.6800	78.6800	78.6800	-0.152%	1	170	-46.810%
2026-06-08	78.2100	78.8000	78.2100	78.8000	-6.023%	3	171	-46.891%
2026-06-05	83.8500	83.8500	83.8500	83.8500	+11.281%	1	168	-50.089%
2026-06-04	75.3500	75.3500	75.3500	75.3500	+6.502%	1	167	-44.459%
2026-06-03	74.6500	74.6500	70.7500	70.7500	+4.939%	4	167	-40.848%
2026-06-02	63.2200	67.4200	63.2200	67.4200	+8.742%	3	164	-37.926%
2026-06-01	62.0000	62.0000	62.0000	62.0000	-6.907%	4	163	-32.500%
2026-05-29	66.5000	66.6000	66.5000	66.6000	-32.420%	2	159	-37.162%
2026-05-26	96.3000	98.5500	96.3000	98.5500	-14.140%	7	159	-57.534%
2026-05-22	114.7800	114.7800	114.7800	114.7800	-23.582%	3	162	-63.539%
2026-05-20	154.8000	156.7500	150.2000	150.2000	-9.518%	8	162	-72.137%
2026-05-19	163.2200	166.0000	163.0900	166.0000	+12.352%	5	168	-74.789%
2026-05-18	143.9600	147.7500	143.9600	147.7500	+17.262%	2	168	-71.675%
2026-05-15	126.0000	126.0000	126.0000	126.0000	+5.369%	1	168	-66.786%
2026-05-14	119.5800	119.5800	119.5800	119.5800	+32.352%	1	168	-65.003%
2026-05-11	90.3500	90.3500	90.3500	90.3500	-14.091%	1	169	-53.680%
2026-05-07	96.0000	105.1700	96.0000	105.1700	+10.717%	3	168	-60.207%
2026-05-06	98.5000	98.5000	94.0000	94.9900	-10.782%	5	168	-55.943%
2026-05-05	106.4700	106.4700	106.4700	106.4700	-4.185%	1	164	-60.693%
2026-05-04	112.1800	112.1800	111.1200	111.1200	+8.622%	4	163	-62.338%
2026-05-01	117.9000	117.9000	102.3000	102.3000	+3.700%	7	167	-59.091%
2026-04-30	98.6500	98.6500	98.6500	98.6500	+8.169%	1	167	-57.577%
2026-04-28	103.0000	103.0000	89.8300	91.2000	-8.065%	8	167	-54.112%
2026-04-27	99.2000	99.2000	99.2000	99.2000	-6.907%	1	164	-57.813%
2026-04-24	106.5600	106.5600	106.5600	106.5600	-1.488%	2	164	-60.726%
2026-04-23	108.1700	108.1700	108.1700	108.1700	+7.152%	1	164	-61.311%
2026-04-22	101.7800	104.4000	100.9500	100.9500	-5.300%	9	164	-58.544%
2026-04-20	106.6000	106.6000	106.6000	106.6000	+8.687%	1	163	-60.741%
2026-04-17	93.1000	98.0800	93.1000	98.0800	+8.244%	5	164	-57.331%
2026-04-15	86.3500	90.6100	86.3500	90.6100	+9.366%	4	163	-53.813%
2026-04-14	81.0000	82.8500	81.0000	82.8500	-12.744%	2	161	-49.487%
2026-04-13	93.3500	94.9500	93.3500	94.9500	-6.370%	2	160	-55.924%
2026-04-10	121.3000	121.3000	101.4100	101.4100	-16.190%	6	158	-58.732%
2026-04-08	121.0000	121.0000	121.0000	121.0000	+5.217%	2	160	-65.413%
2026-04-07	115.0000	115.0000	115.0000	115.0000	+1.770%	1	160	-63.609%
2026-04-02	113.0000	113.0000	113.0000	113.0000	+8.134%	1	162	-62.965%
2026-04-01	104.5000	104.5000	104.5000	104.5000	-0.239%	1	162	-59.952%
2026-03-31	106.6000	106.6000	104.7500	104.7500	-6.972%	5	162	-60.048%
2026-03-30	112.6000	112.6000	112.6000	112.6000	+12.544%	1	157	-62.833%
2026-03-27	100.0500	100.0500	100.0500	100.0500	+3.091%	1	157	-58.171%
2026-03-26	97.0500	97.0500	97.0500	97.0500	+3.908%	1	157	-56.878%
2026-03-25	93.3700	93.4000	93.3700	93.4000	-2.708%	30	157	-55.193%
2026-03-20	96.0000	96.0000	96.0000	96.0000	+3.560%	1	158	-56.406%
2026-03-19	92.7000	92.7000	92.7000	92.7000	-8.154%	1	159	-54.854%
2026-03-18	100.9300	100.9300	100.9300	100.9300	-7.953%	4	158	-58.536%
2026-03-12	109.5000	109.8000	109.2800	109.6500	-1.879%	14	154	-61.833%
2026-03-06	110.0700	112.0000	110.0700	111.7500	+10.099%	4	160	-62.550%
2026-03-05	105.7200	105.7200	100.5400	101.5000	-13.248%	12	163	-58.768%
2026-03-02	117.0000	117.0000	117.0000	117.0000	+6.849%	2	159	-64.231%
2026-02-24	108.0000	109.5000	107.6000	109.5000	-8.750%	21	159	-61.781%
2026-02-18	120.0000	120.0000	120.0000	120.0000	-5.138%	3	160	-65.125%
2026-02-17	126.5000	126.5000	126.5000	126.5000	+11.818%	13	164	-66.917%
2026-02-12	112.6500	113.1300	112.6500	113.1300	+11.645%	2	160	-63.007%
2026-02-11	101.3000	101.3300	101.3000	101.3300	+0.218%	8	160	-58.699%
2026-02-10	112.7500	112.7500	101.1100	101.1100	-8.910%	4	152	-58.609%
2026-02-06	111.0000	111.0000	111.0000	111.0000	-0.893%	3	152	-62.297%
2026-02-05	112.0000	112.0000	112.0000	112.0000	+2.752%	1	150	-62.634%
2026-02-04	115.1000	115.1000	109.0000	109.0000	+2.569%	4	150	-61.606%
2026-02-03	106.2700	106.2700	106.2700	106.2700	+15.011%	1	150	-60.619%
2026-02-02	88.9000	92.9000	88.6500	92.4000	+20.250%	68	149	-54.708%
2026-01-30	76.8400	76.8400	76.8400	76.8400	-15.188%	1	142	-45.536%
2026-01-28	90.5500	90.6000	90.4000	90.6000	-9.155%	6	142	-53.808%
2026-01-22	101.0600	101.0600	99.7300	99.7300	+3.059%	4	139	-58.037%
2026-01-20	91.3300	96.7700	91.3300	96.7700	+25.188%	4	142	-56.753%
2026-01-13	77.9000	77.9000	77.3000	77.3000	+2.466%	2	138	-45.860%
2026-01-09	75.4400	75.4400	75.4400	75.4400	-0.475%	1	138	-44.525%
2026-01-08	73.7500	77.0700	73.7500	75.8000	+33.380%	3	139	-44.789%
2026-01-07	56.8300	56.8300	56.8300	56.8300	+8.662%	1	137	-26.359%
2026-01-05	52.3000	52.3000	52.3000	52.3000	+20.785%	1	136	-19.981%
2026-01-02	44.9300	44.9300	43.3000	43.3000	-6.277%	2	135	-3.349%
2025-12-31	45.6000	46.4000	45.6000	46.2000	-9.589%	8	139	-9.416%
2025-12-26	51.1000	51.1000	51.1000	51.1000	+0.078%	1	139	-18.102%
2025-12-24	45.1000	51.7000	45.1000	51.0600	+17.514%	3	138	-18.038%
2025-12-23	43.4500	43.4500	43.4500	43.4500	+1.519%	1	138	-3.682%
2025-12-22	44.8000	45.0000	42.4000	42.8000	-5.540%	11	138	-2.220%
2025-12-19	45.2400	45.3100	45.2400	45.3100	-8.000%	4	138	-7.636%
2025-12-16	49.0000	49.2500	49.0000	49.2500	-1.025%	2	134	-15.025%
2025-12-15	50.5000	50.5000	49.7600	49.7600	-11.616%	3	135	-15.896%
2025-12-12	56.8000	56.8000	56.1500	56.3000	-5.853%	12	137	-25.666%
2025-12-11	59.7500	59.8000	59.7500	59.8000	-0.367%	2	136	-30.017%
2025-12-10	60.0200	60.0200	60.0200	60.0200	-7.662%	1	136	-30.273%
2025-12-09	65.0000	65.0000	65.0000	65.0000	+1.167%	1	136	-35.615%
2025-12-08	64.7000	64.8000	64.2500	64.2500	-5.166%	12	136	-34.864%
2025-12-04	68.9500	68.9500	67.7500	67.7500	-16.172%	3	129	-38.229%
2025-12-03	80.8200	80.8200	80.8200	80.8200	+2.498%	2	126	-48.218%
2025-12-02	78.8500	78.8500	78.6500	78.8500	+10.869%	3	124	-46.925%
2025-11-25	71.2100	71.2100	71.1200	71.1200	+6.787%	10	124	-41.156%
2025-11-24	74.6000	74.6000	66.6000	66.6000	-19.807%	12	124	-37.162%
2025-11-17	83.1500	83.1500	83.0500	83.0500	-4.210%	4	113	-49.609%
2025-11-13	87.2000	87.2000	86.7000	86.7000	+0.347%	2	110	-51.730%
2025-11-06	84.8500	86.4000	84.8000	86.4000	-8.755%	6	110	-51.563%
2025-11-04	94.6900	94.6900	94.6900	94.6900	+4.169%	5	108	-55.803%
2025-11-03	90.9000	90.9000	90.9000	90.9000	+6.254%	1	108	-53.960%
2025-10-31	85.1500	85.5500	85.1500	85.5500	+4.266%	2	108	-51.081%
2025-10-29	82.3500	82.3500	82.0500	82.0500	-12.713%	2	107	-48.995%
2025-10-24	94.5000	94.5000	94.0000	94.0000	-5.859%	2	106	-55.479%
2025-10-22	98.9800	100.9000	97.1000	99.8500	+4.228%	7	105	-58.087%
2025-10-21	95.8000	95.8000	95.8000	95.8000	+6.979%	1	106	-56.315%
2025-10-16	92.1500	92.1500	89.3000	89.5500	-16.581%	4	106	-53.266%
2025-10-15	107.3500	107.3500	107.3500	107.3500	+10.773%	1	104	-61.015%
2025-10-14	96.9100	96.9100	96.9100	96.9100	+1.423%	1	104	-56.816%
2025-10-09	95.5500	95.5500	95.5500	95.5500	+19.438%	1	104	-56.201%
2025-10-07	80.0000	80.0000	80.0000	80.0000	-8.025%	1	103	-47.688%
2025-09-26	86.5800	86.9800	86.5800	86.9800	-12.976%	9	103	-51.885%
2025-09-25	105.2000	105.2000	99.9500	99.9500	-3.959%	8	96	-58.129%
2025-09-24	104.0700	104.0700	104.0700	104.0700	-3.950%	1	94	-59.787%
2025-09-18	108.3500	108.3500	108.3500	108.3500	-2.431%	2	94	-61.375%
2025-09-10	111.0000	111.0500	111.0000	111.0500	-0.448%	2	96	-62.314%
2025-09-05	114.0000	114.0000	111.5500	111.5500	+8.143%	3	95	-62.483%
2025-08-29	106.6100	107.9600	103.1500	103.1500	-6.056%	4	93	-59.428%
2025-08-27	110.3000	110.3000	109.8000	109.8000	+6.190%	2	93	-61.885%
2025-08-26	103.8200	103.8200	103.4000	103.4000	-8.899%	4	92	-59.526%
2025-08-22	117.4000	117.4000	113.2000	113.5000	-11.029%	7	94	-63.128%
2025-08-21	127.5700	127.5700	127.5700	127.5700	-7.120%	2	95	-67.194%
2025-08-20	140.5000	140.5000	134.7500	137.3500	+7.389%	6	95	-69.530%
2025-08-19	127.9000	127.9000	127.9000	127.9000	-0.668%	1	100	-67.279%
2025-08-14	128.7600	128.7600	128.7600	128.7600	-0.839%	2	99	-67.498%
2025-08-13	133.0000	133.0000	125.7500	129.8500	-4.170%	6	99	-67.771%
2025-08-12	130.8000	135.5000	130.8000	135.5000	+0.222%	5	98	-69.114%
2025-08-11	135.2000	135.2000	135.2000	135.2000	+0.693%	5	96	-69.046%
2025-08-08	134.4300	134.4300	134.2700	134.2700	+11.059%	32	93	-68.831%
2025-08-06	120.9000	120.9000	120.9000	120.9000	+6.991%	1	63	-65.385%
2025-08-01	110.0000	113.2000	110.0000	113.0000	+3.670%	5	62	-62.965%
2025-07-31	100.0000	109.0000	100.0000	109.0000	+7.548%	8	60	-61.606%
2025-07-30	101.3500	101.3500	101.3500	101.3500	-2.782%	1	59	-58.707%
2025-07-29	104.2500	104.2500	104.2500	104.2500	-0.856%	7	58	-59.856%
2025-07-28	106.3500	107.1000	105.1500	105.1500	-0.520%	4	65	-60.200%
2025-07-24	106.6000	106.6000	105.7000	105.7000	-4.715%	2	61	-60.407%
2025-07-23	108.6200	110.9300	108.6200	110.9300	-7.558%	4	59	-62.274%
2025-07-18	120.0000	120.0000	120.0000	120.0000	+2.189%	1	62	-65.125%
2025-07-17	118.0000	118.0000	117.4300	117.4300	-1.427%	2	61	-64.362%
2025-07-16	122.1400	122.1400	119.1300	119.1300	-7.493%	2	60	-64.870%
2025-07-11	128.4400	128.9500	128.0400	128.7800	-3.151%	6	58	-67.503%
2025-07-10	134.8000	134.8000	132.9700	132.9700	-2.120%	3	57	-68.527%
2025-07-09	135.6800	135.8500	135.6800	135.8500	-6.632%	4	57	-69.194%
2025-07-07	140.5700	146.1500	140.0000	145.5000	+1.819%	5	55	-71.237%
2025-07-03	143.1000	143.1000	142.9000	142.9000	+3.814%	2	56	-70.714%
2025-07-02	145.0000	145.0000	137.6500	137.6500	-4.410%	6	56	-69.597%
2025-07-01	143.8500	144.0000	143.4500	144.0000	+2.055%	8	54	-70.938%
2025-06-30	143.5000	143.5000	141.1000	141.1000	-5.429%	5	53	-70.340%
2025-06-27	148.5500	149.3200	148.5500	149.2000	+6.268%	3	51	-71.950%
2025-06-26	140.4000	140.4000	140.4000	140.4000	-4.255%	1	51	-70.192%
2025-06-25	155.0000	155.0000	146.6400	146.6400	-6.801%	3	50	-71.461%
2025-06-23	155.3300	157.3400	152.0000	157.3400	+5.775%	15	51	-73.402%
2025-06-20	148.7500	148.7500	148.7500	148.7500	+0.168%	20	51	-71.866%
2025-06-16	148.5000	148.5000	148.5000	148.5000	-6.545%	1	41	-71.818%
2025-06-13	159.0000	159.0000	158.9000	158.9000	-2.527%	4	41	-73.663%
2025-06-12	162.8400	163.0200	162.8400	163.0200	+1.888%	2	39	-74.328%
2025-06-11	163.0000	163.0000	159.0000	160.0000	-14.667%	3	39	-73.844%
2025-06-05	187.5000	187.5000	187.5000	187.5000	-6.250%	1	38	-77.680%
2025-05-30	200.0000	200.0000	200.0000	200.0000	+14.613%	2	37	-79.075%
2025-05-29	175.0000	175.0000	174.5000	174.5000	-5.379%	3	37	-76.017%
2025-05-22	184.4200	184.4200	184.4200	184.4200	-3.823%	1	36	-77.307%
2025-05-19	191.7500	191.7500	191.7500	191.7500	+16.565%	1	37	-78.175%
2025-05-15	160.8500	164.5000	160.8500	164.5000	-2.950%	2	36	-74.559%
2025-05-08	168.0000	169.5000	168.0000	169.5000	-5.042%	2	35	-75.310%
2025-05-02	178.5000	178.5000	178.5000	178.5000	+3.544%	2	35	-76.555%
2025-05-01	171.5000	172.3900	171.5000	172.3900	+5.321%	3	36	-75.724%
2025-04-29	162.2100	163.6800	162.2100	163.6800	+2.634%	3	37	-74.432%
2025-04-28	159.4800	159.4800	159.4800	159.4800	+2.592%	1	35	-73.758%
2025-04-25	153.4700	155.4500	153.0100	155.4500	-7.233%	10	34	-73.078%
2025-04-22	167.5700	167.5700	167.5700	167.5700	+15.566%	2	34	-75.025%
2025-04-21	149.3800	149.3800	141.0000	145.0000	-16.810%	4	34	-71.138%
2025-04-17	174.3000	174.3000	174.3000	174.3000	+6.495%	1	34	-75.990%
2025-04-15	163.6700	163.6700	163.6700	163.6700	-0.110%	1	34	-74.430%
2025-04-14	161.7400	163.8500	161.7400	163.8500	+0.571%	8	33	-74.458%
2025-04-10	166.5800	168.3100	162.9200	162.9200	+12.630%	8	29	-74.313%
2025-04-02	144.6500	144.6500	144.6500	144.6500	+32.161%	1	21	-71.068%
2025-03-14	109.4500	109.4500	109.4500	109.4500	-20.929%	2	20	-61.763%
2025-03-10	138.4200	138.4200	138.4200	138.4200	-29.269%	1	21	-69.766%
2025-03-04	195.7000	195.7000	195.7000	195.7000	-5.913%	2	21	-78.615%
2025-02-25	208.0000	208.0000	208.0000	208.0000	+1.736%	3	22	-79.880%
2025-02-20	204.4500	204.4500	204.4500	204.4500	-7.802%	3	22	-79.530%
2025-02-12	221.7500	221.7500	221.7500	221.7500	+7.012%	1	22	-81.127%
2025-02-06	208.0500	212.2000	207.2200	207.2200	+6.267%	43	21	-79.804%
2025-02-05	195.0000	195.0000	195.0000	195.0000	+11.460%	1	16	-78.538%
2025-02-04	174.9500	174.9500	174.9500	174.9500	-0.438%	1	17	-76.079%
2025-02-03	165.0000	175.7200	165.0000	175.7200	+8.062%	3	17	-76.184%
2025-01-31	162.6100	162.6100	162.6100	162.6100	+23.658%	4	18	-74.264%
2024-12-30	127.1200	131.5000	127.1200	131.5000	-8.106%	2	18	-68.175%
2024-12-27	143.1000	143.1000	143.1000	143.1000	-5.936%	2	17	-70.755%
2024-12-26	152.1300	152.1300	152.1300	152.1300	+8.471%	1	17	-72.491%
2024-12-23	140.2500	140.2500	140.2500	140.2500	-20.426%	1	16	-70.160%
2024-12-16	176.2500	176.2500	176.2500	176.2500	-4.394%	3	14	-76.255%
2024-12-13	184.3500	184.3500	184.3500	184.3500	-0.924%	6	14	-77.299%
2024-12-12	183.3000	186.0700	183.3000	186.0700	+2.795%	3	14	-77.508%
2024-12-10	180.6000	181.0100	180.6000	181.0100	+2.497%	2	11	-76.880%
2024-12-09	176.6000	176.6000	176.6000	176.6000	-2.291%	1	10	-76.302%
2024-12-06	181.8800	181.8800	180.7400	180.7400	+2.577%	16	9	-76.845%
2024-12-04	176.2000	176.2000	176.2000	176.2000	+3.041%	7	8	-76.249%
2024-11-22	171.0000	171.0000	171.0000	171.0000	0.000%	2	1	-75.526%