Dark

COST20280121C1000
COST Jan 21 2028 1000.00 Call (COST280121C01000000)
option OPRA

EOD

Sep 10, 2026

88.72+1.977%(+1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	90.1500	90.1500	88.7200	88.7200	+1.977%	2	401	0.000%
2026-09-09	89.3000	89.3000	87.0000	87.0000	-4.804%	4	399	+1.977%
2026-09-08	93.3000	93.3000	90.0000	91.3900	-2.952%	15	399	-2.922%
2026-09-04	99.3000	102.1500	93.5000	94.1700	-4.396%	13	385	-5.787%
2026-09-03	97.0900	102.1500	97.0900	98.5000	-3.431%	31	385	-9.929%
2026-09-02	102.0000	102.0000	102.0000	102.0000	-10.691%	1	376	-13.020%
2026-08-31	113.5800	114.2100	113.5800	114.2100	-0.834%	7	376	-22.319%
2026-08-28	114.0000	115.6700	113.1500	115.1700	+6.639%	58	371	-22.966%
2026-08-27	110.5700	110.5700	108.0000	108.0000	-9.167%	7	365	-17.852%
2026-08-26	120.0000	120.0000	118.7000	118.9000	-5.896%	17	369	-25.383%
2026-08-25	126.2000	126.3500	126.0000	126.3500	-3.916%	8	369	-29.782%
2026-08-24	122.0000	131.5000	122.0000	131.5000	+19.545%	5	370	-32.532%
2026-08-20	110.0000	110.0000	110.0000	110.0000	-15.385%	2	369	-19.345%
2026-08-19	130.0000	130.0000	130.0000	130.0000	+4.000%	1	372	-31.754%
2026-08-13	125.0000	125.0000	125.0000	125.0000	+5.219%	1	372	-29.024%
2026-08-10	118.0000	119.4000	118.0000	118.8000	-1.000%	6	371	-25.320%
2026-08-07	120.0000	120.0000	120.0000	120.0000	+7.479%	1	368	-26.067%
2026-08-05	117.5000	117.6900	111.6500	111.6500	-3.750%	33	367	-20.537%
2026-08-04	116.0000	116.0000	116.0000	116.0000	-7.200%	1	396	-23.517%
2026-07-31	125.0000	125.0000	125.0000	125.0000	-9.747%	1	396	-29.024%
2026-07-29	138.5000	138.5000	138.5000	138.5000	+1.354%	1	397	-35.942%
2026-07-28	142.8900	142.8900	136.6500	136.6500	+10.693%	38	397	-35.075%
2026-07-27	125.0000	125.0000	123.4500	123.4500	+6.422%	2	382	-28.133%
2026-07-24	116.0000	116.0000	116.0000	116.0000	+6.014%	1	382	-23.517%
2026-07-22	109.5500	109.5500	109.4200	109.4200	-5.672%	2	381	-18.918%
2026-07-20	116.0000	116.0000	116.0000	116.0000	-3.494%	1	382	-23.517%
2026-07-16	113.0000	120.2000	113.0000	120.2000	+16.699%	6	381	-26.190%
2026-07-15	107.7200	107.7200	103.0000	103.0000	-4.186%	3	380	-13.864%
2026-07-14	110.2000	110.2000	107.5000	107.5000	-2.273%	201	377	-17.470%
2026-07-13	108.0000	110.0000	108.0000	110.0000	+7.811%	3	227	-19.345%
2026-07-10	102.0300	102.0300	102.0300	102.0300	+0.483%	1	227	-13.045%
2026-07-09	107.6100	107.6100	101.5400	101.5400	-21.892%	10	227	-12.626%
2026-07-08	130.0000	130.0000	130.0000	130.0000	+4.839%	1	223	-31.754%
2026-07-07	124.0000	124.0000	124.0000	124.0000	+0.446%	1	223	-28.452%
2026-07-06	122.7000	123.4500	122.7000	123.4500	-2.024%	3	222	-28.133%
2026-07-02	120.0000	126.0000	120.0000	126.0000	+13.514%	7	223	-29.587%
2026-07-01	112.7100	112.7100	111.0000	111.0000	-8.264%	2	223	-20.072%
2026-06-29	121.5600	121.9000	120.8000	121.0000	-5.424%	33	222	-26.678%
2026-06-26	127.3300	127.9400	127.3300	127.9400	+5.378%	4	225	-30.655%
2026-06-25	121.4100	121.4100	121.4100	121.4100	-8.694%	1	225	-26.925%
2026-06-24	133.4700	134.8500	130.0000	132.9700	+3.883%	143	226	-33.278%
2026-06-22	128.0000	128.0000	128.0000	128.0000	+0.605%	1	203	-30.688%
2026-06-18	128.0000	128.3400	126.0000	127.2300	-13.772%	8	200	-30.268%
2026-06-16	148.7300	149.8500	146.8400	147.5500	+0.717%	27	200	-39.871%
2026-06-15	142.0100	146.6000	141.8600	146.5000	+4.048%	8	189	-39.440%
2026-06-12	140.8000	140.8000	140.8000	140.8000	-4.120%	1	186	-36.989%
2026-06-11	146.8000	146.8500	146.8000	146.8500	+1.901%	2	185	-39.585%
2026-06-09	144.1100	144.1100	144.1100	144.1100	+1.888%	1	184	-38.436%
2026-06-08	140.6500	141.4400	140.6500	141.4400	-2.320%	3	184	-37.274%
2026-06-05	147.5200	147.5200	144.8000	144.8000	-0.849%	8	183	-38.729%
2026-06-04	146.0000	146.3000	146.0000	146.0400	+9.598%	8	185	-39.250%
2026-06-03	133.2500	133.2500	133.2500	133.2500	+5.855%	1	185	-33.418%
2026-06-02	119.0000	125.8800	119.0000	125.8800	+7.590%	4	184	-29.520%
2026-06-01	121.8500	121.8500	115.8400	117.0000	-5.017%	7	185	-24.171%
2026-05-29	140.0000	140.0000	123.0000	123.1800	-22.528%	17	184	-27.975%
2026-05-28	159.0000	159.0000	159.0000	159.0000	+1.923%	2	180	-44.201%
2026-05-26	157.8200	158.0000	156.0000	156.0000	-11.640%	6	179	-43.128%
2026-05-22	177.6000	177.6000	175.6500	176.5500	-15.929%	3	178	-49.748%
2026-05-20	215.0000	218.7000	210.0000	210.0000	-4.437%	3	178	-57.752%
2026-05-19	219.7500	219.7500	219.7500	219.7500	+18.861%	3	178	-59.627%
2026-05-15	184.8800	184.8800	184.8800	184.8800	+1.728%	1	178	-52.012%
2026-05-14	180.0300	182.1100	180.0300	181.7400	+2.250%	41	178	-51.183%
2026-05-13	177.0000	182.5200	177.0000	177.7400	+1.566%	3	183	-50.084%
2026-05-12	174.7700	175.0000	174.7700	175.0000	+12.179%	3	183	-49.303%
2026-05-11	153.0000	156.0000	153.0000	156.0000	-1.266%	3	183	-43.128%
2026-05-07	156.0000	158.0000	155.3600	158.0000	+3.268%	5	181	-43.848%
2026-05-06	153.0000	153.0000	153.0000	153.0000	-10.000%	1	180	-42.013%
2026-05-05	168.0000	170.0000	168.0000	170.0000	+2.348%	2	179	-47.812%
2026-05-04	158.9000	172.0000	158.9000	166.1000	+2.531%	12	179	-46.586%
2026-05-01	174.0000	174.1500	162.0000	162.0000	-1.220%	14	184	-45.235%
2026-04-30	164.0000	164.0000	164.0000	164.0000	+10.363%	1	184	-45.902%
2026-04-29	148.6000	148.6000	148.6000	148.6000	-5.471%	1	184	-40.296%
2026-04-20	157.2000	157.2000	157.2000	157.2000	+6.932%	2	183	-43.562%
2026-04-16	147.5000	147.5000	147.0100	147.0100	-0.400%	2	182	-39.650%
2026-04-15	147.6000	147.6000	147.6000	147.6000	-7.577%	1	181	-39.892%
2026-04-10	159.7000	159.7000	159.7000	159.7000	-12.984%	2	182	-44.446%
2026-04-09	184.0000	184.0400	183.2200	183.5300	+3.924%	6	180	-51.659%
2026-04-08	176.6000	176.6000	176.6000	176.6000	+14.031%	1	178	-49.762%
2026-03-27	152.6000	156.2200	152.6000	154.8700	-0.245%	49	179	-42.713%
2026-03-26	155.2500	155.2500	155.2500	155.2500	+2.340%	2	201	-42.853%
2026-03-24	151.7000	151.7000	151.7000	151.7000	+2.155%	1	203	-41.516%
2026-03-19	154.9000	154.9000	148.5000	148.5000	-5.414%	8	202	-40.256%
2026-03-18	157.0000	157.0000	157.0000	157.0000	-6.575%	1	204	-43.490%
2026-03-12	166.5000	168.0500	166.5000	168.0500	+6.361%	3	204	-47.206%
2026-03-11	155.0000	158.0000	155.0000	158.0000	-4.242%	2	205	-43.848%
2026-03-10	165.0000	165.0000	165.0000	165.0000	-0.513%	1	206	-46.230%
2026-03-09	161.0000	167.0000	161.0000	165.8500	+0.066%	4	206	-46.506%
2026-03-04	165.7400	165.7400	165.7400	165.7400	-1.192%	1	207	-46.470%
2026-03-02	167.7400	167.7400	167.7400	167.7400	+1.661%	2	206	-47.109%
2026-02-27	160.0000	165.0000	160.0000	165.0000	+5.634%	2	206	-46.230%
2026-02-26	166.0000	166.0000	156.2000	156.2000	+0.450%	3	207	-43.201%
2026-02-23	152.8000	155.5000	152.8000	155.5000	+0.941%	2	205	-42.945%
2026-02-20	154.0500	154.0500	154.0500	154.0500	-11.466%	3	206	-42.408%
2026-02-17	179.6400	179.6400	174.0000	174.0000	-0.911%	12	206	-49.011%
2026-02-13	174.0000	182.4800	174.0000	175.6000	+12.506%	11	205	-49.476%
2026-02-11	156.2800	156.2800	155.9800	156.0800	+6.227%	3	205	-43.157%
2026-02-10	160.7800	160.7800	146.9300	146.9300	-12.086%	3	203	-39.618%
2026-02-09	167.1800	167.1800	167.1300	167.1300	-1.107%	14	205	-46.916%
2026-02-06	165.5400	169.0600	165.5400	169.0000	+3.288%	12	205	-47.503%
2026-02-05	163.8000	163.8000	163.3500	163.6200	-0.746%	5	201	-45.777%
2026-02-04	164.8500	164.8500	164.8500	164.8500	+3.856%	1	203	-46.181%
2026-02-03	158.7300	158.7300	158.7300	158.7300	+6.266%	1	203	-44.106%
2026-02-02	137.5800	149.3700	137.5800	149.3700	+14.812%	8	203	-40.604%
2026-01-30	130.0000	130.1000	129.0000	130.1000	-9.715%	12	207	-31.806%
2026-01-27	147.0000	147.0000	143.8500	144.1000	-8.217%	7	208	-38.432%
2026-01-23	157.0000	157.0000	157.0000	157.0000	+3.405%	1	205	-43.490%
2026-01-22	151.8300	151.8300	151.8300	151.8300	-5.237%	1	205	-41.566%
2026-01-21	156.5000	161.1400	156.5000	160.2200	+12.042%	6	204	-44.626%
2026-01-20	139.5000	143.0000	139.5000	143.0000	+0.775%	2	201	-37.958%
2026-01-16	141.9000	141.9000	141.9000	141.9000	+1.357%	2	199	-37.477%
2026-01-15	140.0000	140.0000	140.0000	140.0000	+3.123%	1	199	-36.629%
2026-01-14	136.0000	136.0000	134.0000	135.7600	+7.763%	3	200	-34.649%
2026-01-13	129.2500	129.2500	125.9800	125.9800	-4.561%	26	202	-29.576%
2026-01-12	132.0000	132.0000	132.0000	132.0000	+6.546%	1	201	-32.788%
2026-01-09	123.9500	123.9500	119.5500	123.8900	-0.089%	27	201	-28.388%
2026-01-08	113.6000	126.0000	112.6400	124.0000	+25.570%	7	186	-28.452%
2026-01-07	97.7500	98.7500	97.7500	98.7500	-4.819%	2	185	-10.157%
2026-01-06	101.1000	103.7500	101.1000	103.7500	+9.905%	3	185	-14.487%
2026-01-05	93.0000	94.4000	93.0000	94.4000	+9.386%	2	184	-6.017%
2026-01-02	86.8000	86.8000	86.3000	86.3000	-4.746%	2	184	+2.804%
2025-12-30	89.4000	90.6000	88.3500	90.6000	-4.632%	10	184	-2.075%
2025-12-24	93.5000	95.0000	92.9500	95.0000	+12.894%	38	168	-6.611%
2025-12-23	84.1500	84.1500	84.1500	84.1500	-1.980%	1	168	+5.431%
2025-12-19	86.5000	86.5000	85.0000	85.8500	-4.078%	13	168	+3.343%
2025-12-18	91.8700	91.8700	88.4200	89.5000	-3.337%	16	169	-0.872%
2025-12-17	95.0000	95.0000	92.5900	92.5900	-0.441%	3	177	-4.180%
2025-12-16	87.0000	93.0000	86.5500	93.0000	+0.108%	13	176	-4.602%
2025-12-15	102.0000	102.0000	92.6000	92.9000	-10.484%	8	174	-4.499%
2025-12-12	105.1500	105.1500	103.5600	103.7800	+1.745%	22	173	-14.511%
2025-12-11	101.0000	102.0000	99.0000	102.0000	+2.000%	8	170	-13.020%
2025-12-10	108.5500	108.6500	100.0000	100.0000	-6.147%	36	170	-11.280%
2025-12-09	106.5500	106.5500	106.5500	106.5500	-1.205%	1	156	-16.734%
2025-12-08	112.0000	112.0000	107.0000	107.8500	-4.852%	12	155	-17.738%
2025-12-05	115.0000	115.0000	113.3500	113.3500	+2.802%	11	152	-21.729%
2025-12-04	118.0000	118.0000	110.2600	110.2600	-14.161%	10	142	-19.536%
2025-12-03	127.0000	128.5000	126.3100	128.4500	+1.261%	26	135	-30.930%
2025-12-02	125.0000	126.8500	125.0000	126.8500	+1.480%	2	122	-30.059%
2025-12-01	125.0000	125.0000	125.0000	125.0000	+2.041%	1	121	-29.024%
2025-11-28	122.5000	122.5000	122.5000	122.5000	-0.407%	2	121	-27.576%
2025-11-26	120.0000	123.0000	120.0000	123.0000	+7.895%	5	116	-27.870%
2025-11-25	111.0000	115.0000	111.0000	114.0000	+4.587%	7	116	-22.175%
2025-11-24	110.8000	111.8000	109.0000	109.0000	-9.318%	6	114	-18.606%
2025-11-21	120.5000	120.5000	117.8700	120.2000	-0.050%	10	114	-26.190%
2025-11-20	121.1000	121.1000	117.0000	120.2600	+7.251%	32	112	-26.227%
2025-11-19	115.3500	115.3500	108.1600	112.1300	-7.720%	23	110	-20.878%
2025-11-18	125.9000	125.9000	121.5100	121.5100	-10.654%	3	103	-26.985%
2025-11-14	136.0000	136.0000	136.0000	136.0000	+0.644%	1	100	-34.765%
2025-11-13	135.1300	135.1300	135.1300	135.1300	+5.160%	3	101	-34.345%
2025-11-12	129.0000	129.0000	128.4500	128.5000	+0.062%	11	101	-30.957%
2025-11-11	128.4200	128.4200	128.4200	128.4200	-0.450%	1	90	-30.914%
2025-11-10	128.3400	129.0000	126.0000	129.0000	-3.008%	6	90	-31.225%
2025-11-07	137.0500	137.2000	133.0000	133.0000	+0.506%	4	87	-33.293%
2025-11-06	127.6200	132.3300	127.6200	132.3300	-6.149%	2	86	-32.955%
2025-11-04	140.0000	141.0000	140.0000	141.0000	+5.673%	3	86	-37.078%
2025-11-03	126.0100	133.4300	126.0100	133.4300	+5.897%	14	94	-33.508%
2025-10-31	126.0000	128.0000	126.0000	126.0000	-2.333%	5	94	-29.587%
2025-10-30	125.0000	129.0200	125.0000	129.0100	+5.228%	18	94	-31.230%
2025-10-29	128.0000	128.0000	122.6000	122.6000	-7.016%	88	87	-27.635%
2025-10-28	132.0000	132.1000	131.8500	131.8500	-0.114%	4	69	-32.711%
2025-10-27	132.0200	132.0200	132.0000	132.0000	-2.222%	9	61	-32.788%
2025-10-24	140.0100	140.0100	135.0000	135.0000	-4.425%	2	61	-34.281%
2025-10-23	140.8000	141.2500	140.8000	141.2500	-1.465%	2	61	-37.189%
2025-10-22	142.2300	143.7000	141.7900	143.3500	+2.393%	18	60	-38.110%
2025-10-21	142.5000	142.5000	140.0000	140.0000	+2.190%	2	51	-36.629%
2025-10-20	140.0000	140.0000	136.0500	137.0000	+0.080%	5	51	-35.241%
2025-10-17	134.4000	136.8900	134.4000	136.8900	+3.196%	2	49	-35.189%
2025-10-16	142.5000	143.0000	131.7500	132.6500	-12.788%	8	48	-33.117%
2025-10-15	146.0000	152.1000	146.0000	152.1000	+7.811%	2	48	-41.670%
2025-10-14	138.5000	141.0800	138.5000	141.0800	+5.284%	12	50	-37.114%
2025-10-13	130.0000	134.6400	130.0000	134.0000	-3.249%	3	49	-33.791%
2025-10-10	140.4900	140.4900	138.5000	138.5000	+0.362%	6	49	-35.942%
2025-10-09	133.2100	139.4400	133.2100	138.0000	+13.124%	12	52	-35.710%
2025-10-08	120.0000	122.6000	120.0000	121.9900	+1.153%	9	48	-27.273%
2025-10-07	120.0000	122.5000	118.0000	120.6000	+1.558%	20	47	-26.434%
2025-10-06	120.0000	120.0000	118.7500	118.7500	-3.219%	6	46	-25.288%
2025-10-03	123.0000	123.0000	122.7000	122.7000	-1.604%	3	40	-27.694%
2025-10-02	123.0000	124.7000	123.0000	124.7000	-2.957%	10	38	-28.853%
2025-10-01	123.9500	128.5000	123.0000	128.5000	-2.652%	6	38	-30.957%
2025-09-30	124.0000	132.0000	124.0000	132.0000	+5.956%	15	35	-32.788%
2025-09-29	125.0000	125.0000	119.1500	124.5800	-1.906%	28	26	-28.785%
2025-09-26	128.8000	132.5500	126.0000	127.0000	-11.220%	22	14	-30.142%
2025-09-25	143.0500	143.0500	143.0500	143.0500	-1.345%	1	8	-37.980%
2025-09-24	145.0000	145.0000	145.0000	145.0000	+3.720%	4	7	-38.814%
2025-09-23	142.0000	142.0000	139.8000	139.8000	-3.918%	3	4	-36.538%
2025-09-22	145.5000	145.5000	145.5000	145.5000	-3.000%	1	2	-39.024%
2025-09-19	145.8500	150.0000	145.8500	150.0000	-1.316%	2	1	-40.853%
2025-09-18	152.0000	152.0000	152.0000	152.0000	-1.465%	1	1	-41.632%
2025-09-15	154.2600	154.2600	154.2600	154.2600	0.000%	1	1	-42.487%