Dark

COST20280121C1100
COST Jan 21 2028 1100.00 Call (COST280121C01100000)
option OPRA

EOD

Sep 10, 2026

57.00-3.127%(-1.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.0000	57.0000	57.0000	57.0000	-3.127%	1	129	0.000%
2026-09-09	58.8400	58.8400	58.8400	58.8400	-1.358%	1	129	-3.127%
2026-09-08	60.4300	60.4300	59.6500	59.6500	-4.560%	2	129	-4.443%
2026-09-04	62.5000	62.5000	62.5000	62.5000	-3.787%	1	128	-8.800%
2026-09-03	62.2500	64.9600	62.2500	64.9600	-15.855%	2	128	-12.254%
2026-08-31	76.1500	77.2000	76.1500	77.2000	-1.367%	4	127	-26.166%
2026-08-28	78.4000	78.4000	75.9000	78.2700	+5.770%	56	127	-27.175%
2026-08-27	76.0000	76.0000	74.0000	74.0000	-10.897%	2	133	-22.973%
2026-08-26	83.2000	83.3000	83.0500	83.0500	+6.202%	24	133	-31.367%
2026-08-21	79.0000	79.0000	78.2000	78.2000	-13.734%	2	121	-27.110%
2026-08-19	90.7000	90.7000	90.6500	90.6500	+14.747%	2	121	-37.121%
2026-08-12	79.0000	79.0000	79.0000	79.0000	-1.472%	1	122	-27.848%
2026-08-11	78.9500	80.1800	78.6700	80.1800	-6.408%	3	122	-28.910%
2026-07-31	85.4300	85.6700	85.4300	85.6700	-14.330%	25	122	-33.466%
2026-07-29	100.0000	100.0000	100.0000	100.0000	+4.548%	1	147	-43.000%
2026-07-28	97.7000	101.7500	95.6000	95.6500	+10.514%	8	147	-40.408%
2026-07-27	86.7500	87.3000	86.4000	86.5500	+13.882%	10	148	-34.142%
2026-07-23	76.0000	76.0000	76.0000	76.0000	-0.393%	1	144	-25.000%
2026-07-22	77.0700	77.0700	76.1900	76.3000	-2.179%	32	144	-25.295%
2026-07-16	78.0000	78.0000	78.0000	78.0000	+3.696%	1	112	-26.923%
2026-07-15	75.8600	75.8600	75.2200	75.2200	-1.221%	3	112	-24.222%
2026-07-13	76.1500	76.1500	76.1500	76.1500	+6.877%	2	113	-25.148%
2026-07-10	71.2500	71.2500	71.2500	71.2500	+0.878%	5	113	-20.000%
2026-07-09	74.4500	74.4500	70.6300	70.6300	-17.575%	5	113	-19.298%
2026-07-06	85.6900	85.6900	85.6900	85.6900	+8.099%	2	112	-33.481%
2026-07-01	79.2700	79.2700	79.2700	79.2700	-9.031%	2	110	-28.094%
2026-06-29	87.3900	87.3900	87.1400	87.1400	-6.552%	2	109	-34.588%
2026-06-26	87.0000	93.3400	87.0000	93.2500	-2.519%	26	109	-38.874%
2026-06-24	95.8600	95.8600	95.1000	95.6600	+3.978%	5	112	-40.414%
2026-06-18	92.0000	92.0000	92.0000	92.0000	-5.057%	1	108	-38.043%
2026-06-17	96.9000	96.9000	96.9000	96.9000	-5.684%	2	108	-41.176%
2026-06-10	103.2800	103.8200	102.7400	102.7400	+4.305%	55	108	-44.520%
2026-06-09	100.6000	100.6000	98.5000	98.5000	-1.253%	2	107	-42.132%
2026-06-08	99.7100	100.0000	99.7100	99.7500	-5.000%	4	107	-42.857%
2026-06-05	105.0000	105.0000	105.0000	105.0000	+0.962%	1	105	-45.714%
2026-06-04	103.4800	104.0000	103.4800	104.0000	+11.444%	5	105	-45.192%
2026-06-03	90.0000	93.5200	90.0000	93.3200	+6.045%	4	109	-38.920%
2026-06-02	88.0000	88.0000	88.0000	88.0000	+4.862%	1	109	-35.227%
2026-06-01	87.0000	87.0000	83.3900	83.9200	-9.256%	5	110	-32.078%
2026-05-29	98.2000	98.2000	88.0000	92.4800	-17.941%	11	110	-38.365%
2026-05-28	112.0000	112.7000	112.0000	112.7000	-2.719%	2	105	-49.423%
2026-05-27	115.8500	115.8500	115.8500	115.8500	+0.556%	1	105	-50.798%
2026-05-26	115.2100	115.2100	115.2100	115.2100	-18.349%	1	104	-50.525%
2026-05-21	141.1000	141.1000	141.1000	141.1000	-13.382%	1	103	-59.603%
2026-05-20	164.2400	165.5100	162.7000	162.9000	-3.854%	36	103	-65.009%
2026-05-19	161.5000	169.4300	161.5000	169.4300	+7.677%	3	86	-66.358%
2026-05-18	148.5000	157.3500	148.5000	157.3500	+13.397%	4	86	-63.775%
2026-05-15	138.7600	138.7600	138.7600	138.7600	+5.073%	1	86	-58.922%
2026-05-14	131.6500	132.2300	131.6500	132.0600	+16.867%	41	85	-56.838%
2026-05-07	113.0000	113.0000	113.0000	113.0000	+3.670%	1	86	-49.558%
2026-05-06	109.0000	109.0000	109.0000	109.0000	-10.582%	2	87	-47.706%
2026-05-05	121.9000	121.9000	121.9000	121.9000	+1.660%	41	87	-53.240%
2026-05-04	119.9100	119.9100	119.9100	119.9100	-1.552%	1	110	-52.464%
2026-05-01	122.1000	122.1000	121.8000	121.8000	+1.500%	2	110	-53.202%
2026-04-30	120.0000	120.0000	120.0000	120.0000	+9.101%	3	110	-52.500%
2026-04-29	106.2400	109.9900	106.2400	109.9900	-4.423%	2	113	-48.177%
2026-04-24	115.0800	115.0800	115.0800	115.0800	+0.070%	1	113	-50.469%
2026-04-20	115.0000	115.0000	115.0000	115.0000	+10.048%	10	112	-50.435%
2026-04-16	104.2900	104.5000	104.2900	104.5000	+0.481%	2	112	-45.455%
2026-04-15	104.0000	104.0000	104.0000	104.0000	-21.651%	3	112	-45.192%
2026-04-09	132.7400	132.7400	132.7400	132.7400	+7.919%	1	109	-57.059%
2026-04-02	123.0000	123.0000	123.0000	123.0000	+7.424%	2	110	-53.659%
2026-03-31	119.7000	119.7000	114.5000	114.5000	-6.063%	3	110	-50.218%
2026-03-30	121.8900	121.8900	121.8900	121.8900	+10.608%	2	112	-53.237%
2026-03-19	110.2000	110.2000	110.2000	110.2000	-7.473%	4	114	-48.276%
2026-03-17	119.1500	120.4400	119.1000	119.1000	-1.244%	4	118	-52.141%
2026-03-09	120.7500	120.7500	120.6000	120.6000	-1.406%	8	116	-52.736%
2026-03-03	122.3200	122.3200	122.3200	122.3200	+4.960%	1	124	-53.401%
2026-02-25	116.5000	116.5400	116.5000	116.5400	+5.686%	2	124	-51.090%
2026-02-20	110.2700	110.2700	110.2700	110.2700	-6.313%	1	124	-48.309%
2026-02-19	121.8500	121.8500	116.7500	117.7000	-5.878%	79	124	-51.572%
2026-02-18	125.0500	125.0500	125.0500	125.0500	-2.685%	20	198	-54.418%
2026-02-13	131.7500	131.7500	128.5000	128.5000	+13.717%	19	188	-55.642%
2026-02-11	113.0000	113.0000	113.0000	113.0000	-3.854%	10	188	-49.558%
2026-02-10	117.5300	117.5300	117.5300	117.5300	-3.664%	2	188	-51.502%
2026-02-09	122.0000	122.0000	122.0000	122.0000	+2.521%	1	186	-53.279%
2026-02-06	121.0000	121.0000	119.0000	119.0000	-1.261%	4	186	-52.101%
2026-02-05	121.0000	121.0000	120.4000	120.5200	+0.433%	4	186	-52.705%
2026-02-04	120.0000	120.0000	120.0000	120.0000	+6.553%	6	186	-52.500%
2026-02-03	112.5400	112.6200	112.5400	112.6200	+5.538%	2	188	-49.387%
2026-02-02	107.0000	107.0000	106.6500	106.7100	+15.989%	4	189	-46.584%
2026-01-30	92.8000	92.8000	92.0000	92.0000	-9.804%	9	189	-38.043%
2026-01-28	102.0500	102.0500	102.0000	102.0000	-0.342%	10	189	-44.118%
2026-01-27	102.7000	102.7000	102.3500	102.3500	-9.943%	2	192	-44.309%
2026-01-23	113.2000	113.6500	112.8000	113.6500	+3.932%	43	193	-49.846%
2026-01-22	109.5000	109.5000	109.3500	109.3500	-7.086%	2	153	-47.874%
2026-01-21	117.6900	117.6900	117.6900	117.6900	+17.514%	1	153	-51.568%
2026-01-16	100.1500	100.1500	100.1500	100.1500	+5.388%	2	154	-43.085%
2026-01-12	91.0000	95.0300	91.0000	95.0300	+9.230%	6	154	-40.019%
2026-01-09	85.7000	87.0000	85.7000	87.0000	+2.353%	3	151	-34.483%
2026-01-08	75.0000	90.0000	75.0000	85.0000	+18.056%	10	151	-32.941%
2026-01-06	69.0500	72.0000	69.0500	72.0000	+10.769%	4	149	-20.833%
2026-01-05	65.0000	65.0000	65.0000	65.0000	+14.638%	1	147	-12.308%
2026-01-02	59.0000	60.0000	56.7000	56.7000	-5.421%	20	147	+0.529%
2025-12-30	60.5500	60.5500	59.9500	59.9500	-5.486%	4	146	-4.921%
2025-12-26	64.0500	64.0500	63.4300	63.4300	-0.110%	3	146	-10.137%
2025-12-24	63.5000	63.5000	63.5000	63.5000	+11.247%	1	148	-10.236%
2025-12-23	57.0800	57.0800	57.0800	57.0800	+1.692%	1	148	-0.140%
2025-12-22	60.0300	60.0300	56.1300	56.1300	-3.224%	22	148	+1.550%
2025-12-19	60.0500	60.0500	58.0000	58.0000	-6.331%	3	127	-1.724%
2025-12-18	61.7500	61.9200	61.7500	61.9200	-0.129%	3	128	-7.946%
2025-12-16	61.0000	62.1700	61.0000	62.0000	-5.257%	5	127	-8.065%
2025-12-15	66.0000	66.0000	63.0000	65.4400	-4.884%	6	126	-12.897%
2025-12-12	69.4000	69.8000	67.6500	68.8000	-4.444%	102	123	-17.151%
2025-12-10	75.5500	75.5500	72.0000	72.0000	-4.332%	2	63	-20.833%
2025-12-09	75.2600	75.2600	75.2600	75.2600	+1.020%	1	63	-24.263%
2025-12-08	75.0000	75.0000	74.5000	74.5000	-8.104%	4	63	-23.490%
2025-12-05	82.5800	82.5800	81.0700	81.0700	+1.085%	3	59	-29.690%
2025-12-04	82.9700	82.9700	80.0000	80.2000	-11.723%	5	57	-28.928%
2025-12-03	90.8500	90.8500	90.8500	90.8500	+3.651%	1	55	-37.259%
2025-12-02	88.6000	88.6000	87.5500	87.6500	-1.517%	25	54	-34.969%
2025-12-01	89.0000	89.0000	89.0000	89.0000	+2.570%	1	42	-35.955%
2025-11-26	87.2000	87.2000	86.7700	86.7700	+11.244%	3	40	-34.309%
2025-11-25	78.0000	78.0000	78.0000	78.0000	-7.143%	1	40	-26.923%
2025-11-20	84.0000	84.0000	84.0000	84.0000	+7.020%	1	39	-32.143%
2025-11-19	77.0000	78.4900	76.7100	78.4900	-8.733%	3	40	-27.379%
2025-11-18	88.1200	88.1200	86.0000	86.0000	-7.923%	5	41	-33.721%
2025-11-17	93.4000	93.4000	93.4000	93.4000	+0.107%	1	36	-38.972%
2025-11-14	93.2000	93.3000	93.2000	93.3000	+0.431%	2	35	-38.907%
2025-11-11	92.9000	92.9000	92.9000	92.9000	+0.934%	1	34	-38.644%
2025-11-10	92.0400	92.0400	92.0400	92.0400	+0.590%	2	33	-38.070%
2025-11-06	89.0000	91.5000	89.0000	91.5000	-12.331%	3	34	-37.705%
2025-11-05	104.3700	104.3700	104.3700	104.3700	+8.889%	1	33	-45.387%
2025-11-03	95.0000	95.8500	95.0000	95.8500	+8.772%	2	32	-40.532%
2025-10-31	88.1200	88.1200	88.1200	88.1200	-3.165%	3	32	-35.315%
2025-10-30	90.0000	91.5000	90.0000	91.0000	+4.598%	3	29	-37.363%
2025-10-29	89.0000	89.0000	87.0000	87.0000	-7.790%	2	26	-34.483%
2025-10-27	94.5000	94.5000	94.3500	94.3500	-2.732%	3	23	-39.587%
2025-10-24	100.1800	100.1800	97.0000	97.0000	-5.825%	3	23	-41.237%
2025-10-22	98.7200	103.0000	98.7200	103.0000	+8.421%	2	21	-44.660%
2025-10-16	98.7000	98.7000	95.0000	95.0000	-12.354%	2	22	-40.000%
2025-10-15	108.3100	108.3900	108.3100	108.3900	+15.925%	3	21	-47.412%
2025-10-13	93.5000	93.5000	93.5000	93.5000	-5.546%	5	21	-39.037%
2025-10-10	98.9900	98.9900	98.9900	98.9900	+3.115%	1	21	-42.418%
2025-10-09	96.0000	96.0000	96.0000	96.0000	+13.008%	1	21	-40.625%
2025-10-08	84.9500	84.9500	84.9500	84.9500	+2.845%	1	21	-32.902%
2025-10-07	82.6000	82.6000	82.6000	82.6000	-0.482%	1	20	-30.993%
2025-10-06	83.0000	83.0000	83.0000	83.0000	-4.046%	1	20	-31.325%
2025-10-01	87.0000	89.0000	86.5000	86.5000	-6.182%	3	20	-34.104%
2025-09-30	89.6600	92.2000	89.6600	92.2000	+7.209%	4	18	-38.178%
2025-09-29	86.0000	86.0000	84.0000	86.0000	-3.229%	4	14	-33.721%
2025-09-26	90.0000	93.4300	88.8700	88.8700	-7.677%	17	15	-35.861%
2025-09-23	96.2600	96.2600	96.2600	96.2600	0.000%	1	1	-40.785%