Dark

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

EOD

Jul 23, 2026

76.00-0.393%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	76.0000	76.0000	76.0000	76.0000	-0.393%	1	144	0.000%
2026-07-22	77.0700	77.0700	76.1900	76.3000	-2.179%	32	144	-0.393%
2026-07-16	78.0000	78.0000	78.0000	78.0000	+3.696%	1	112	-2.564%
2026-07-15	75.8600	75.8600	75.2200	75.2200	-1.221%	3	112	+1.037%
2026-07-13	76.1500	76.1500	76.1500	76.1500	+6.877%	2	113	-0.197%
2026-07-10	71.2500	71.2500	71.2500	71.2500	+0.878%	5	113	+6.667%
2026-07-09	74.4500	74.4500	70.6300	70.6300	-17.575%	5	113	+7.603%
2026-07-06	85.6900	85.6900	85.6900	85.6900	+8.099%	2	112	-11.308%
2026-07-01	79.2700	79.2700	79.2700	79.2700	-9.031%	2	110	-4.125%
2026-06-29	87.3900	87.3900	87.1400	87.1400	-6.552%	2	109	-12.784%
2026-06-26	87.0000	93.3400	87.0000	93.2500	-2.519%	26	109	-18.499%
2026-06-24	95.8600	95.8600	95.1000	95.6600	+3.978%	5	112	-20.552%
2026-06-18	92.0000	92.0000	92.0000	92.0000	-5.057%	1	108	-17.391%
2026-06-17	96.9000	96.9000	96.9000	96.9000	-5.684%	2	108	-21.569%
2026-06-10	103.2800	103.8200	102.7400	102.7400	+4.305%	55	108	-26.027%
2026-06-09	100.6000	100.6000	98.5000	98.5000	-1.253%	2	107	-22.843%
2026-06-08	99.7100	100.0000	99.7100	99.7500	-5.000%	4	107	-23.810%
2026-06-05	105.0000	105.0000	105.0000	105.0000	+0.962%	1	105	-27.619%
2026-06-04	103.4800	104.0000	103.4800	104.0000	+11.444%	5	105	-26.923%
2026-06-03	90.0000	93.5200	90.0000	93.3200	+6.045%	4	109	-18.560%
2026-06-02	88.0000	88.0000	88.0000	88.0000	+4.862%	1	109	-13.636%
2026-06-01	87.0000	87.0000	83.3900	83.9200	-9.256%	5	110	-9.438%
2026-05-29	98.2000	98.2000	88.0000	92.4800	-17.941%	11	110	-17.820%
2026-05-28	112.0000	112.7000	112.0000	112.7000	-2.719%	2	105	-32.564%
2026-05-27	115.8500	115.8500	115.8500	115.8500	+0.556%	1	105	-34.398%
2026-05-26	115.2100	115.2100	115.2100	115.2100	-18.349%	1	104	-34.034%
2026-05-21	141.1000	141.1000	141.1000	141.1000	-13.382%	1	103	-46.137%
2026-05-20	164.2400	165.5100	162.7000	162.9000	-3.854%	36	103	-53.346%
2026-05-19	161.5000	169.4300	161.5000	169.4300	+7.677%	3	86	-55.144%
2026-05-18	148.5000	157.3500	148.5000	157.3500	+13.397%	4	86	-51.700%
2026-05-15	138.7600	138.7600	138.7600	138.7600	+5.073%	1	86	-45.229%
2026-05-14	131.6500	132.2300	131.6500	132.0600	+16.867%	41	85	-42.450%
2026-05-07	113.0000	113.0000	113.0000	113.0000	+3.670%	1	86	-32.743%
2026-05-06	109.0000	109.0000	109.0000	109.0000	-10.582%	2	87	-30.275%
2026-05-05	121.9000	121.9000	121.9000	121.9000	+1.660%	41	87	-37.654%
2026-05-04	119.9100	119.9100	119.9100	119.9100	-1.552%	1	110	-36.619%
2026-05-01	122.1000	122.1000	121.8000	121.8000	+1.500%	2	110	-37.603%
2026-04-30	120.0000	120.0000	120.0000	120.0000	+9.101%	3	110	-36.667%
2026-04-29	106.2400	109.9900	106.2400	109.9900	-4.423%	2	113	-30.903%
2026-04-24	115.0800	115.0800	115.0800	115.0800	+0.070%	1	113	-33.959%
2026-04-20	115.0000	115.0000	115.0000	115.0000	+10.048%	10	112	-33.913%
2026-04-16	104.2900	104.5000	104.2900	104.5000	+0.481%	2	112	-27.273%
2026-04-15	104.0000	104.0000	104.0000	104.0000	-21.651%	3	112	-26.923%
2026-04-09	132.7400	132.7400	132.7400	132.7400	+7.919%	1	109	-42.745%
2026-04-02	123.0000	123.0000	123.0000	123.0000	+7.424%	2	110	-38.211%
2026-03-31	119.7000	119.7000	114.5000	114.5000	-6.063%	3	110	-33.624%
2026-03-30	121.8900	121.8900	121.8900	121.8900	+10.608%	2	112	-37.649%
2026-03-19	110.2000	110.2000	110.2000	110.2000	-7.473%	4	114	-31.034%
2026-03-17	119.1500	120.4400	119.1000	119.1000	-1.244%	4	118	-36.188%
2026-03-09	120.7500	120.7500	120.6000	120.6000	-1.406%	8	116	-36.982%
2026-03-03	122.3200	122.3200	122.3200	122.3200	+4.960%	1	124	-37.868%
2026-02-25	116.5000	116.5400	116.5000	116.5400	+5.686%	2	124	-34.786%
2026-02-20	110.2700	110.2700	110.2700	110.2700	-6.313%	1	124	-31.078%
2026-02-19	121.8500	121.8500	116.7500	117.7000	-5.878%	79	124	-35.429%
2026-02-18	125.0500	125.0500	125.0500	125.0500	-2.685%	20	198	-39.224%
2026-02-13	131.7500	131.7500	128.5000	128.5000	+13.717%	19	188	-40.856%
2026-02-11	113.0000	113.0000	113.0000	113.0000	-3.854%	10	188	-32.743%
2026-02-10	117.5300	117.5300	117.5300	117.5300	-3.664%	2	188	-35.336%
2026-02-09	122.0000	122.0000	122.0000	122.0000	+2.521%	1	186	-37.705%
2026-02-06	121.0000	121.0000	119.0000	119.0000	-1.261%	4	186	-36.134%
2026-02-05	121.0000	121.0000	120.4000	120.5200	+0.433%	4	186	-36.940%
2026-02-04	120.0000	120.0000	120.0000	120.0000	+6.553%	6	186	-36.667%
2026-02-03	112.5400	112.6200	112.5400	112.6200	+5.538%	2	188	-32.516%
2026-02-02	107.0000	107.0000	106.6500	106.7100	+15.989%	4	189	-28.779%
2026-01-30	92.8000	92.8000	92.0000	92.0000	-9.804%	9	189	-17.391%
2026-01-28	102.0500	102.0500	102.0000	102.0000	-0.342%	10	189	-25.490%
2026-01-27	102.7000	102.7000	102.3500	102.3500	-9.943%	2	192	-25.745%
2026-01-23	113.2000	113.6500	112.8000	113.6500	+3.932%	43	193	-33.128%
2026-01-22	109.5000	109.5000	109.3500	109.3500	-7.086%	2	153	-30.498%
2026-01-21	117.6900	117.6900	117.6900	117.6900	+17.514%	1	153	-35.424%
2026-01-16	100.1500	100.1500	100.1500	100.1500	+5.388%	2	154	-24.114%
2026-01-12	91.0000	95.0300	91.0000	95.0300	+9.230%	6	154	-20.025%
2026-01-09	85.7000	87.0000	85.7000	87.0000	+2.353%	3	151	-12.644%
2026-01-08	75.0000	90.0000	75.0000	85.0000	+18.056%	10	151	-10.588%
2026-01-06	69.0500	72.0000	69.0500	72.0000	+10.769%	4	149	+5.556%
2026-01-05	65.0000	65.0000	65.0000	65.0000	+14.638%	1	147	+16.923%
2026-01-02	59.0000	60.0000	56.7000	56.7000	-5.421%	20	147	+34.039%
2025-12-30	60.5500	60.5500	59.9500	59.9500	-5.486%	4	146	+26.772%
2025-12-26	64.0500	64.0500	63.4300	63.4300	-0.110%	3	146	+19.817%
2025-12-24	63.5000	63.5000	63.5000	63.5000	+11.247%	1	148	+19.685%
2025-12-23	57.0800	57.0800	57.0800	57.0800	+1.692%	1	148	+33.146%
2025-12-22	60.0300	60.0300	56.1300	56.1300	-3.224%	22	148	+35.400%
2025-12-19	60.0500	60.0500	58.0000	58.0000	-6.331%	3	127	+31.034%
2025-12-18	61.7500	61.9200	61.7500	61.9200	-0.129%	3	128	+22.739%
2025-12-16	61.0000	62.1700	61.0000	62.0000	-5.257%	5	127	+22.581%
2025-12-15	66.0000	66.0000	63.0000	65.4400	-4.884%	6	126	+16.137%
2025-12-12	69.4000	69.8000	67.6500	68.8000	-4.444%	102	123	+10.465%
2025-12-10	75.5500	75.5500	72.0000	72.0000	-4.332%	2	63	+5.556%
2025-12-09	75.2600	75.2600	75.2600	75.2600	+1.020%	1	63	+0.983%
2025-12-08	75.0000	75.0000	74.5000	74.5000	-8.104%	4	63	+2.013%
2025-12-05	82.5800	82.5800	81.0700	81.0700	+1.085%	3	59	-6.254%
2025-12-04	82.9700	82.9700	80.0000	80.2000	-11.723%	5	57	-5.237%
2025-12-03	90.8500	90.8500	90.8500	90.8500	+3.651%	1	55	-16.346%
2025-12-02	88.6000	88.6000	87.5500	87.6500	-1.517%	25	54	-13.292%
2025-12-01	89.0000	89.0000	89.0000	89.0000	+2.570%	1	42	-14.607%
2025-11-26	87.2000	87.2000	86.7700	86.7700	+11.244%	3	40	-12.412%
2025-11-25	78.0000	78.0000	78.0000	78.0000	-7.143%	1	40	-2.564%
2025-11-20	84.0000	84.0000	84.0000	84.0000	+7.020%	1	39	-9.524%
2025-11-19	77.0000	78.4900	76.7100	78.4900	-8.733%	3	40	-3.172%
2025-11-18	88.1200	88.1200	86.0000	86.0000	-7.923%	5	41	-11.628%
2025-11-17	93.4000	93.4000	93.4000	93.4000	+0.107%	1	36	-18.630%
2025-11-14	93.2000	93.3000	93.2000	93.3000	+0.431%	2	35	-18.542%
2025-11-11	92.9000	92.9000	92.9000	92.9000	+0.934%	1	34	-18.192%
2025-11-10	92.0400	92.0400	92.0400	92.0400	+0.590%	2	33	-17.427%
2025-11-06	89.0000	91.5000	89.0000	91.5000	-12.331%	3	34	-16.940%
2025-11-05	104.3700	104.3700	104.3700	104.3700	+8.889%	1	33	-27.182%
2025-11-03	95.0000	95.8500	95.0000	95.8500	+8.772%	2	32	-20.709%
2025-10-31	88.1200	88.1200	88.1200	88.1200	-3.165%	3	32	-13.754%
2025-10-30	90.0000	91.5000	90.0000	91.0000	+4.598%	3	29	-16.484%
2025-10-29	89.0000	89.0000	87.0000	87.0000	-7.790%	2	26	-12.644%
2025-10-27	94.5000	94.5000	94.3500	94.3500	-2.732%	3	23	-19.449%
2025-10-24	100.1800	100.1800	97.0000	97.0000	-5.825%	3	23	-21.649%
2025-10-22	98.7200	103.0000	98.7200	103.0000	+8.421%	2	21	-26.214%
2025-10-16	98.7000	98.7000	95.0000	95.0000	-12.354%	2	22	-20.000%
2025-10-15	108.3100	108.3900	108.3100	108.3900	+15.925%	3	21	-29.883%
2025-10-13	93.5000	93.5000	93.5000	93.5000	-5.546%	5	21	-18.717%
2025-10-10	98.9900	98.9900	98.9900	98.9900	+3.115%	1	21	-23.225%
2025-10-09	96.0000	96.0000	96.0000	96.0000	+13.008%	1	21	-20.833%
2025-10-08	84.9500	84.9500	84.9500	84.9500	+2.845%	1	21	-10.536%
2025-10-07	82.6000	82.6000	82.6000	82.6000	-0.482%	1	20	-7.990%
2025-10-06	83.0000	83.0000	83.0000	83.0000	-4.046%	1	20	-8.434%
2025-10-01	87.0000	89.0000	86.5000	86.5000	-6.182%	3	20	-12.139%
2025-09-30	89.6600	92.2000	89.6600	92.2000	+7.209%	4	18	-17.570%
2025-09-29	86.0000	86.0000	84.0000	86.0000	-3.229%	4	14	-11.628%
2025-09-26	90.0000	93.4300	88.8700	88.8700	-7.677%	17	15	-14.482%
2025-09-23	96.2600	96.2600	96.2600	96.2600	0.000%	1	1	-21.047%