Dark

COST20270319C1000
COST Mar 19 2027 1000.00 Call (COST270319C01000000)
option OPRA

EOD

Sep 10, 2026

33.23-3.261%(-1.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.2500	34.3500	32.7000	33.2300	-3.261%	21	385	0.000%
2026-09-09	35.0000	35.0000	33.1000	34.3500	-7.162%	16	368	-3.261%
2026-09-08	36.7900	37.5200	35.9500	37.0000	-2.708%	118	356	-10.189%
2026-09-04	39.4000	39.4000	37.7500	38.0300	-11.083%	10	276	-12.622%
2026-09-03	41.9500	45.0000	39.5000	42.7700	+1.833%	83	276	-22.305%
2026-09-02	46.7800	46.9400	42.0000	42.0000	-16.584%	15	251	-20.881%
2026-09-01	52.0000	52.0000	50.3500	50.3500	-1.275%	2	246	-34.002%
2026-08-31	52.3500	52.3500	51.0000	51.0000	-4.494%	3	245	-34.843%
2026-08-28	53.3000	53.4000	53.3000	53.4000	+8.273%	2	243	-37.772%
2026-08-27	50.0000	51.5500	49.3200	49.3200	-17.387%	6	241	-32.624%
2026-08-26	60.9400	60.9400	59.1000	59.7000	-2.848%	8	237	-44.338%
2026-08-25	63.7500	63.7500	61.4500	61.4500	-6.183%	27	230	-45.924%
2026-08-24	61.4000	65.5000	61.4000	65.5000	+18.124%	9	249	-49.267%
2026-08-21	49.5000	55.4500	49.5000	55.4500	+10.129%	4	252	-40.072%
2026-08-20	50.0000	54.0000	48.0000	50.3500	-27.029%	30	253	-34.002%
2026-08-19	69.0000	69.0000	69.0000	69.0000	+5.344%	1	228	-51.841%
2026-08-18	63.0000	65.5000	62.8700	65.5000	+12.158%	3	228	-49.267%
2026-08-17	58.9500	58.9500	58.2700	58.4000	-5.806%	245	230	-43.099%
2026-08-13	60.5000	62.0000	60.5000	62.0000	+3.957%	2	187	-46.403%
2026-08-12	59.0000	60.3500	59.0000	59.6400	+2.828%	4	187	-44.282%
2026-08-11	61.8000	61.8000	58.0000	58.0000	-5.614%	2	187	-42.707%
2026-08-10	61.4500	61.4500	61.4500	61.4500	-0.887%	1	188	-45.924%
2026-08-07	60.0000	62.0000	60.0000	62.0000	+2.649%	4	188	-46.403%
2026-08-06	64.0000	64.0000	59.8500	60.4000	+1.427%	5	188	-44.983%
2026-08-05	59.0000	59.5500	58.0000	59.5500	-5.100%	5	187	-44.198%
2026-08-04	61.3500	62.7500	61.3500	62.7500	-0.397%	5	186	-47.044%
2026-07-31	62.5500	65.8600	62.5500	63.0000	-24.641%	7	185	-47.254%
2026-07-28	83.6000	83.6000	83.6000	83.6000	+26.667%	4	185	-60.251%
2026-07-27	63.0000	66.0000	63.0000	66.0000	+18.641%	2	185	-49.652%
2026-07-24	55.6300	55.6300	55.6300	55.6300	+4.765%	4	185	-40.266%
2026-07-22	55.0000	56.0000	53.1000	53.1000	-3.978%	3	183	-37.420%
2026-07-21	55.3000	55.3000	55.3000	55.3000	-12.913%	1	182	-39.910%
2026-07-20	63.4000	63.5000	63.4000	63.5000	+5.833%	2	182	-47.669%
2026-07-17	60.0000	60.0000	60.0000	60.0000	-2.676%	2	181	-44.617%
2026-07-16	55.5600	63.3500	55.5600	61.6500	+23.325%	4	182	-46.099%
2026-07-15	49.9900	49.9900	49.9900	49.9900	-6.561%	1	182	-33.527%
2026-07-13	53.1500	53.5000	53.1500	53.5000	+9.721%	2	181	-37.888%
2026-07-10	49.0000	50.1000	48.7600	48.7600	-4.392%	16	183	-31.850%
2026-07-09	51.9900	51.9900	49.2000	51.0000	-22.551%	15	182	-34.843%
2026-07-02	65.8500	65.8500	65.8500	65.8500	+18.649%	1	189	-49.537%
2026-07-01	57.1300	57.2000	55.5000	55.5000	-9.873%	11	189	-40.126%
2026-06-30	60.4100	64.5000	60.0000	61.5800	-7.510%	6	182	-46.038%
2026-06-29	67.3000	67.3000	66.2000	66.5800	-0.627%	10	185	-50.090%
2026-06-25	69.6500	69.6500	65.0000	67.0000	-11.446%	5	182	-50.403%
2026-06-24	75.4200	76.1100	75.4200	75.6600	+3.304%	16	182	-56.080%
2026-06-23	73.0000	76.5000	73.0000	73.2400	+7.706%	11	182	-54.629%
2026-06-22	68.0000	68.0000	68.0000	68.0000	-2.815%	4	186	-51.132%
2026-06-18	73.0000	73.0000	69.8000	69.9700	-8.536%	76	126	-52.508%
2026-06-17	78.0000	78.0000	76.0000	76.5000	-12.069%	8	126	-56.562%
2026-06-15	88.4100	88.4100	87.0000	87.0000	+2.113%	3	126	-61.805%
2026-06-12	85.2000	85.2000	85.2000	85.2000	-6.374%	3	123	-60.998%
2026-06-10	89.0000	91.0000	88.6600	91.0000	+11.111%	3	120	-63.484%
2026-06-09	85.2500	85.2700	81.9000	81.9000	-17.440%	40	120	-59.426%
2026-06-05	95.0000	99.5000	95.0000	99.2000	+18.095%	51	119	-66.502%
2026-06-04	93.0000	95.0000	84.0000	84.0000	+6.464%	7	158	-60.440%
2026-06-03	80.5000	80.5000	78.9000	78.9000	+12.714%	2	158	-57.883%
2026-06-02	70.0000	70.0000	70.0000	70.0000	-2.778%	1	159	-52.529%
2026-06-01	69.4400	72.0000	67.2000	72.0000	-3.524%	75	159	-53.847%
2026-05-29	77.0000	77.0000	72.0000	74.6300	-25.519%	60	124	-55.474%
2026-05-28	101.7000	102.5000	100.2000	100.2000	-5.472%	8	66	-66.836%
2026-05-27	107.0000	109.4700	106.0000	106.0000	0.000%	29	59	-68.651%
2026-05-26	106.0000	106.0000	105.0000	106.0000	-35.425%	5	37	-68.651%
2026-05-20	164.1500	164.1500	164.1500	164.1500	-3.470%	1	34	-79.756%
2026-05-19	165.0000	170.0500	165.0000	170.0500	+31.009%	2	35	-80.459%
2026-05-13	129.8000	129.8000	129.8000	129.8000	+10.704%	1	35	-74.399%
2026-05-12	111.5000	117.2500	111.5000	117.2500	+19.643%	2	34	-71.659%
2026-05-11	98.0000	98.0000	98.0000	98.0000	-10.502%	1	34	-66.092%
2026-05-08	109.2500	110.3000	109.2500	109.5000	+2.914%	4	34	-69.653%
2026-05-07	106.4000	106.4000	106.4000	106.4000	+3.805%	1	35	-68.769%
2026-05-06	102.6200	102.6200	102.5000	102.5000	-13.062%	2	36	-67.580%
2026-05-05	117.8500	117.9500	117.8500	117.9000	+6.121%	28	35	-71.815%
2026-05-01	109.9500	111.1000	109.5000	111.1000	-0.839%	3	30	-70.090%
2026-04-27	113.5000	113.5000	112.0400	112.0400	-0.850%	4	30	-70.341%
2026-04-24	113.0000	113.0000	113.0000	113.0000	-1.051%	1	29	-70.593%
2026-04-23	114.5700	114.5700	114.2000	114.2000	+5.643%	2	29	-70.902%
2026-04-21	108.9000	109.4700	108.1000	108.1000	-1.441%	4	29	-69.260%
2026-04-20	109.6800	109.6800	109.6800	109.6800	+13.072%	1	29	-69.703%
2026-04-17	100.7000	101.0500	97.0000	97.0000	-6.731%	9	29	-65.742%
2026-04-16	104.0000	104.0000	104.0000	104.0000	+5.051%	2	24	-68.048%
2026-04-15	92.3000	99.0000	92.3000	99.0000	+10.000%	6	25	-66.434%
2026-04-14	89.3700	91.1400	89.3700	90.0000	-4.812%	12	21	-63.078%
2026-04-13	101.6700	101.6700	94.5500	94.5500	-12.454%	8	12	-64.855%
2026-04-10	114.5100	114.5100	108.0000	108.0000	-16.628%	5	10	-69.231%
2026-04-09	132.2800	132.2800	129.5400	129.5400	+5.180%	2	7	-74.348%
2026-04-08	123.1600	123.1600	123.1600	123.1600	+2.038%	1	6	-73.019%
2026-04-07	123.0200	123.0200	116.8000	120.7000	-2.661%	6	7	-72.469%
2026-04-06	121.2400	124.0000	117.0600	124.0000	+2.058%	3	8	-73.202%
2026-04-02	122.0000	122.3500	121.5000	121.5000	+2.032%	4	8	-72.650%
2026-03-30	119.0800	119.0800	119.0800	119.0800	+17.901%	1	8	-72.094%
2026-03-25	101.0000	101.0000	101.0000	101.0000	-2.885%	3	7	-67.099%
2026-03-24	104.0000	104.0000	104.0000	104.0000	+3.792%	3	7	-68.048%
2026-03-19	100.2000	100.2000	100.2000	100.2000	-5.933%	3	4	-66.836%
2026-03-18	106.5200	106.5200	106.5200	106.5200	-8.457%	1	2	-68.804%
2026-03-16	116.3600	116.3600	116.3600	116.3600	0.000%	1	1	-71.442%