Dark

COST20270617C1000
COST Jun 17 2027 1000.00 Call (COST270617C01000000)
option OPRA

EOD

Sep 10, 2026

49.84+0.282%(+0.14)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.0000	54.3500	49.4400	49.8400	+0.282%	21	152	0.000%
2026-09-09	53.2500	53.4500	49.7000	49.7000	-7.878%	16	143	+0.282%
2026-09-08	54.8000	54.8000	53.1000	53.9500	-2.494%	4	139	-7.618%
2026-09-04	59.2400	59.5200	55.3300	55.3300	-9.710%	20	132	-9.922%
2026-09-03	59.3600	62.4500	57.1000	61.2800	+1.879%	18	132	-18.668%
2026-09-02	65.0000	66.5800	60.1500	60.1500	-14.316%	8	120	-17.140%
2026-09-01	74.6000	74.6000	70.2000	70.2000	-1.127%	3	115	-29.003%
2026-08-31	71.0000	71.0000	71.0000	71.0000	-2.740%	2	115	-29.803%
2026-08-28	73.0000	75.0000	73.0000	73.0000	+7.353%	12	115	-31.726%
2026-08-27	73.9500	73.9500	68.0000	68.0000	-12.122%	23	122	-26.706%
2026-08-26	80.8500	80.8500	77.3800	77.3800	-9.666%	3	111	-35.591%
2026-08-24	80.0000	85.8000	80.0000	85.6600	+14.122%	5	112	-41.816%
2026-08-21	71.0000	75.5000	69.5000	75.0600	+11.696%	8	117	-33.600%
2026-08-20	68.0000	72.5000	67.2000	67.2000	-24.401%	19	116	-25.833%
2026-08-19	88.8900	88.8900	88.8900	88.8900	+4.270%	1	108	-43.931%
2026-08-18	85.2500	85.2500	85.2500	85.2500	+7.031%	2	109	-41.537%
2026-08-17	79.6500	79.6500	79.6500	79.6500	-5.516%	1	111	-37.426%
2026-08-14	84.3000	84.3000	84.3000	84.3000	+4.138%	1	110	-40.878%
2026-08-13	80.9500	80.9500	80.9500	80.9500	+5.748%	1	110	-38.431%
2026-08-12	76.5500	76.5500	76.5500	76.5500	+2.422%	1	110	-34.892%
2026-08-11	78.7500	78.7500	74.7400	74.7400	-4.179%	2	109	-33.315%
2026-08-10	77.0000	78.0200	77.0000	78.0000	-1.701%	3	109	-36.103%
2026-08-07	79.5000	79.7500	79.3500	79.3500	+0.443%	3	108	-37.190%
2026-08-06	86.2000	86.2000	79.0000	79.0000	+1.922%	2	108	-36.911%
2026-08-05	77.6000	78.0000	77.5100	77.5100	-2.294%	5	109	-35.699%
2026-08-04	79.3300	79.3300	79.3300	79.3300	-5.278%	1	108	-37.174%
2026-08-03	89.9000	89.9000	83.2500	83.7500	-0.888%	5	107	-40.490%
2026-07-30	85.0000	85.0000	84.5000	84.5000	-10.154%	2	106	-41.018%
2026-07-29	98.0000	98.0000	94.0500	94.0500	-8.583%	3	105	-47.007%
2026-07-28	100.4300	105.2400	100.4300	102.8800	+25.265%	7	107	-51.555%
2026-07-27	82.9500	83.8500	82.1300	82.1300	+10.316%	4	112	-39.316%
2026-07-24	74.4500	74.4500	74.4500	74.4500	+4.859%	1	113	-33.056%
2026-07-23	69.7500	71.0000	69.0000	71.0000	-1.389%	20	113	-29.803%
2026-07-22	71.5500	72.0000	69.8500	72.0000	-2.094%	8	120	-30.778%
2026-07-21	73.5500	73.7700	72.9600	73.5400	-17.694%	21	121	-32.227%
2026-07-17	89.3500	89.3500	89.3500	89.3500	+10.295%	1	131	-44.219%
2026-07-16	71.0000	81.1500	71.0000	81.0100	+21.746%	14	130	-38.477%
2026-07-15	70.0000	71.3000	66.5400	66.5400	-6.348%	7	136	-25.098%
2026-07-14	72.2500	72.2500	70.0000	71.0500	-4.656%	16	136	-29.852%
2026-07-13	71.1000	74.6300	69.0000	74.5200	+10.123%	9	135	-33.119%
2026-07-10	68.0700	68.0700	66.2000	67.6700	+1.759%	9	134	-26.348%
2026-07-09	74.0000	74.0000	65.5000	66.5000	-29.104%	56	128	-25.053%
2026-07-07	93.8000	93.8000	93.8000	93.8000	+13.080%	1	91	-46.866%
2026-07-06	82.9500	82.9500	82.9500	82.9500	-2.607%	1	90	-39.916%
2026-07-02	79.7500	85.1700	79.7500	85.1700	+18.787%	8	93	-41.482%
2026-07-01	76.0000	76.0000	71.7000	71.7000	-9.137%	8	93	-30.488%
2026-06-30	82.3200	82.3200	75.3000	78.9100	-13.286%	6	89	-36.839%
2026-06-29	91.0000	91.0000	91.0000	91.0000	-1.055%	1	85	-45.231%
2026-06-26	91.9700	91.9700	91.9700	91.9700	+8.200%	5	85	-45.808%
2026-06-25	85.0000	85.0000	85.0000	85.0000	-7.609%	1	80	-41.365%
2026-06-24	92.0000	92.0000	92.0000	92.0000	-3.158%	2	80	-45.826%
2026-06-23	95.0000	95.0000	95.0000	95.0000	+4.053%	2	82	-47.537%
2026-06-22	91.3000	91.3000	91.3000	91.3000	+4.046%	1	83	-45.411%
2026-06-18	90.5000	90.5000	87.7500	87.7500	-13.119%	6	77	-43.202%
2026-06-17	102.7000	102.7000	101.0000	101.0000	-4.717%	2	77	-50.653%
2026-06-16	106.0000	106.0000	106.0000	106.0000	+0.952%	1	77	-52.981%
2026-06-15	108.6500	108.6500	105.0000	105.0000	-1.952%	3	77	-52.533%
2026-06-12	107.0900	107.0900	107.0900	107.0900	+1.990%	1	79	-53.460%
2026-06-11	109.6000	112.9400	105.0000	105.0000	-1.869%	11	79	-52.533%
2026-06-10	106.1500	107.0000	105.8000	107.0000	+6.510%	11	78	-53.421%
2026-06-09	101.8600	101.8600	100.4600	100.4600	-3.543%	4	78	-50.388%
2026-06-08	105.7500	105.7500	104.1500	104.1500	-1.745%	5	77	-52.146%
2026-06-05	112.0000	115.7500	106.0000	106.0000	+4.950%	12	77	-52.981%
2026-06-04	112.4900	112.4900	101.0000	101.0000	+5.230%	7	85	-50.653%
2026-06-03	98.0000	98.5000	95.9800	95.9800	+6.644%	13	82	-48.073%
2026-06-02	87.9500	90.0000	87.9500	90.0000	+0.167%	5	83	-44.622%
2026-06-01	87.0000	89.8500	83.5000	89.8500	-6.872%	11	88	-44.530%
2026-05-29	100.0000	100.0000	89.5000	96.4800	-18.272%	52	81	-48.342%
2026-05-28	125.0000	125.0000	118.0500	118.0500	-4.513%	28	47	-57.781%
2026-05-27	125.3500	125.3500	123.1500	123.6300	+1.270%	3	47	-59.686%
2026-05-26	122.2300	123.6000	121.0000	122.0800	-18.613%	9	46	-59.174%
2026-05-21	150.0000	150.0000	150.0000	150.0000	-17.035%	1	46	-66.773%
2026-05-20	180.0000	180.8000	180.0000	180.8000	-2.665%	2	46	-72.434%
2026-05-19	180.0000	185.7500	180.0000	185.7500	+9.329%	2	45	-73.168%
2026-05-18	161.1500	169.9000	161.1500	169.9000	+14.890%	7	45	-70.665%
2026-05-15	148.9600	148.9600	147.8800	147.8800	+1.769%	3	45	-66.297%
2026-05-14	143.1300	145.5500	143.1300	145.3100	+12.330%	70	43	-65.701%
2026-05-08	129.2500	129.3600	129.2500	129.3600	+5.816%	3	17	-61.472%
2026-05-07	122.2500	122.2500	122.2500	122.2500	+2.731%	1	15	-59.231%
2026-05-06	118.4000	119.0000	118.2000	119.0000	-10.694%	11	15	-58.118%
2026-05-05	130.9000	133.2500	130.9000	133.2500	0.000%	4	4	-62.597%