Dark

COST20270319C1100
COST Mar 19 2027 1100.00 Call (COST270319C01100000)
option OPRA

EOD

Sep 10, 2026

14.30-0.694%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.3100	15.3100	13.8000	14.3000	-0.694%	9	156	0.000%
2026-09-09	15.0000	15.2000	14.4000	14.4000	-9.148%	14	152	-0.694%
2026-09-08	15.8500	15.8500	15.8500	15.8500	-5.655%	1	145	-9.779%
2026-09-04	16.4500	17.1500	16.4500	16.8000	-7.438%	7	142	-14.881%
2026-09-03	19.0000	19.1500	18.0000	18.1500	-3.765%	9	142	-21.212%
2026-09-02	22.0000	22.0000	18.8500	18.8600	-20.922%	16	139	-24.178%
2026-09-01	22.1500	23.8500	22.1500	23.8500	-1.852%	3	130	-40.042%
2026-08-31	23.9500	24.3000	23.9500	24.3000	-2.800%	2	127	-41.152%
2026-08-28	24.7500	25.2300	24.6500	25.0000	0.000%	7	125	-42.800%
2026-08-27	25.0000	25.0000	25.0000	25.0000	-13.043%	2	124	-42.800%
2026-08-26	28.7500	28.7500	28.7500	28.7500	-5.116%	1	122	-50.261%
2026-08-25	31.3500	31.3500	30.3000	30.3000	-6.769%	11	121	-52.805%
2026-08-24	31.6000	32.5000	31.6000	32.5000	+23.293%	2	118	-56.000%
2026-08-21	26.7800	27.2700	26.3600	26.3600	+14.609%	6	119	-45.751%
2026-08-20	23.0000	25.2700	23.0000	23.0000	-29.034%	7	114	-37.826%
2026-08-19	32.7000	32.7000	32.4100	32.4100	+1.631%	2	114	-55.878%
2026-08-14	31.8900	31.8900	31.8900	31.8900	-1.116%	2	115	-55.158%
2026-08-13	30.9000	32.2500	30.1900	32.2500	+7.214%	8	115	-55.659%
2026-08-12	28.5500	31.0500	28.5500	30.0800	+4.553%	14	113	-52.460%
2026-08-11	28.2500	28.7800	28.1800	28.7700	-8.956%	12	103	-50.295%
2026-08-07	31.6000	31.6000	31.6000	31.6000	+1.935%	1	96	-54.747%
2026-08-06	31.0000	31.0000	31.0000	31.0000	+1.806%	1	95	-53.871%
2026-08-05	30.4500	30.4500	30.4500	30.4500	-3.700%	2	94	-53.038%
2026-08-04	31.6600	31.6800	31.6200	31.6200	-9.086%	6	94	-54.775%
2026-08-03	34.7800	34.7800	34.7800	34.7800	+4.319%	1	91	-58.884%
2026-07-31	33.3400	33.3400	33.3400	33.3400	-18.683%	1	91	-57.109%
2026-07-29	40.5000	41.0000	40.5000	41.0000	-7.616%	3	91	-65.122%
2026-07-28	44.3800	44.3800	44.3800	44.3800	+48.677%	1	92	-67.778%
2026-07-24	29.8500	29.8500	29.8500	29.8500	+2.754%	1	92	-52.094%
2026-07-22	29.0500	29.0500	29.0500	29.0500	-11.783%	2	92	-50.775%
2026-07-17	32.9600	32.9600	32.9300	32.9300	+1.950%	4	90	-56.575%
2026-07-16	31.0000	32.3000	31.0000	32.3000	+23.755%	12	88	-55.728%
2026-07-14	26.1000	26.1000	26.1000	26.1000	-3.333%	1	93	-45.211%
2026-07-13	27.0000	27.0000	27.0000	27.0000	+4.126%	1	92	-47.037%
2026-07-10	25.0000	26.1000	25.0000	25.9300	+0.504%	10	91	-44.852%
2026-07-09	25.8000	25.8000	25.8000	25.8000	-8.054%	1	86	-44.574%
2026-07-01	30.0000	30.0000	28.0600	28.0600	-19.943%	11	86	-49.038%
2026-06-25	36.4000	36.4200	35.0000	35.0500	-7.763%	17	76	-59.201%
2026-06-22	37.4000	38.0000	37.4000	38.0000	-10.165%	13	69	-62.368%
2026-06-17	47.0000	48.6100	42.3000	42.3000	-18.023%	11	59	-66.194%
2026-06-16	49.9100	51.9500	47.4000	51.6000	+3.221%	5	59	-72.287%
2026-06-15	50.0000	50.0000	49.9900	49.9900	-3.865%	5	56	-71.394%
2026-06-11	52.0000	52.0000	52.0000	52.0000	+10.286%	1	56	-72.500%
2026-06-10	47.9000	47.9000	47.1500	47.1500	-9.240%	30	56	-69.671%
2026-06-05	56.0500	56.0500	51.9500	51.9500	+3.693%	3	56	-72.474%
2026-06-04	50.1000	50.1000	50.1000	50.1000	+21.337%	1	56	-71.457%
2026-05-29	48.0000	48.0000	41.2900	41.2900	-30.721%	5	56	-65.367%
2026-05-28	61.5000	61.5000	59.6000	59.6000	-5.994%	3	54	-76.007%
2026-05-27	63.4000	63.4000	63.4000	63.4000	-5.641%	1	53	-77.445%
2026-05-26	67.1900	67.1900	67.1900	67.1900	-10.234%	1	52	-78.717%
2026-05-22	74.8500	74.8500	74.8500	74.8500	-12.354%	1	52	-80.895%
2026-05-21	85.4000	85.4000	85.4000	85.4000	-18.744%	1	52	-83.255%
2026-05-20	99.4000	107.4300	99.4000	105.1000	-2.892%	10	52	-86.394%
2026-05-19	109.7000	110.1200	108.2300	108.2300	+49.634%	6	44	-86.787%
2026-05-13	72.3300	72.3300	72.3300	72.3300	+2.814%	5	44	-80.230%
2026-05-12	69.2500	71.0000	69.2500	70.3500	+6.430%	19	28	-79.673%
2026-05-08	66.3500	66.6500	66.1000	66.1000	+6.613%	5	28	-78.366%
2026-05-07	59.7500	62.0000	59.7500	62.0000	+3.766%	6	32	-76.935%
2026-05-06	59.7500	59.7500	59.7500	59.7500	-14.643%	1	27	-76.067%
2026-05-05	70.0000	70.0000	70.0000	70.0000	+4.478%	1	26	-79.571%
2026-05-04	67.2500	67.2500	67.0000	67.0000	-10.667%	6	25	-78.657%
2026-05-01	74.5000	75.0000	74.5000	75.0000	+10.294%	2	24	-80.933%
2026-04-30	64.9500	68.0000	64.9000	68.0000	+16.738%	9	24	-78.971%
2026-04-29	57.8000	58.2500	57.8000	58.2500	-11.608%	4	28	-75.451%
2026-04-24	65.6500	65.9000	65.6500	65.9000	-2.515%	3	24	-78.300%
2026-04-23	67.6000	67.6000	67.6000	67.6000	+5.625%	1	21	-78.846%
2026-04-22	64.6000	66.0000	63.5000	64.0000	+28.000%	11	20	-77.656%
2026-04-15	50.0000	50.0000	50.0000	50.0000	-4.031%	1	13	-71.400%
2026-04-14	53.0000	53.0000	52.1000	52.1000	-11.949%	2	12	-72.553%
2026-04-13	61.8000	61.8000	59.1700	59.1700	-8.264%	2	11	-75.832%
2026-04-10	71.0000	71.0000	64.5000	64.5000	-20.410%	4	11	-77.829%
2026-04-09	79.9500	81.0400	79.9500	81.0400	+3.236%	5	10	-82.354%
2026-04-08	78.5000	78.5000	78.5000	78.5000	+4.319%	1	8	-81.783%
2026-04-07	75.2500	75.2500	75.2500	75.2500	+8.900%	2	8	-80.997%
2026-03-31	69.1000	69.1000	69.1000	69.1000	+7.969%	1	9	-79.305%
2026-03-26	64.0000	64.0000	64.0000	64.0000	+5.785%	1	9	-77.656%
2026-03-25	60.5000	60.5000	60.5000	60.5000	-1.690%	1	8	-76.364%
2026-03-20	61.5400	61.5400	61.5400	61.5400	-4.441%	2	7	-76.763%
2026-03-18	64.4000	64.7600	64.4000	64.4000	0.000%	22	7	-77.795%