Dark

COST20280121C1420
COST Jan 21 2028 1420.00 Call (COST280121C01420000)
option OPRA

EOD

Jul 22, 2026

24.05-1.837%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	24.1000	24.1000	24.0500	24.0500	-1.837%	2	381	0.000%
2026-07-13	24.7500	24.7500	24.5000	24.5000	+8.455%	2	381	-1.837%
2026-07-10	22.5900	22.5900	22.5900	22.5900	-3.255%	1	380	+6.463%
2026-07-09	23.3500	23.3500	23.3500	23.3500	-18.070%	2	381	+2.998%
2026-07-07	31.5000	31.7000	28.2500	28.5000	+4.015%	82	381	-15.614%
2026-07-06	29.5500	29.5500	27.4000	27.4000	+11.382%	38	387	-12.226%
2026-07-02	24.7500	25.4500	24.6000	24.6000	-5.999%	10	390	-2.236%
2026-07-01	26.4000	26.5900	26.1000	26.1700	-5.181%	30	390	-8.101%
2026-06-29	27.8500	28.5700	27.5200	27.6000	-6.914%	146	394	-12.862%
2026-06-26	30.1800	30.5300	29.5500	29.6500	+5.329%	163	383	-18.887%
2026-06-25	28.1500	28.1500	28.1500	28.1500	-10.064%	1	359	-14.565%
2026-06-23	32.5500	32.5500	31.3000	31.3000	-16.310%	6	358	-23.163%
2026-06-16	37.2400	37.7200	37.1400	37.4000	+6.766%	14	360	-35.695%
2026-06-15	35.0000	35.5100	34.6100	35.0300	+0.806%	34	363	-31.345%
2026-06-12	34.9200	35.2100	34.7500	34.7500	+2.206%	8	363	-30.791%
2026-06-11	34.4000	35.2500	34.0000	34.0000	0.000%	96	365	-29.265%
2026-06-10	34.0900	34.0900	34.0000	34.0000	+7.937%	2	372	-29.265%
2026-06-09	31.5000	31.5000	31.5000	31.5000	-2.022%	1	371	-23.651%
2026-06-08	32.2400	32.6600	32.1500	32.1500	-11.384%	58	372	-25.194%
2026-06-05	36.2800	36.2800	36.2800	36.2800	+38.210%	1	378	-33.710%
2026-06-02	26.1200	26.5100	26.1200	26.2500	-10.195%	28	378	-8.381%
2026-05-29	29.7000	29.7000	29.2300	29.2300	-21.845%	2	369	-17.722%
2026-05-28	38.0000	38.0000	37.2800	37.4000	-3.856%	6	369	-35.695%
2026-05-26	38.9000	38.9000	38.9000	38.9000	-20.774%	2	368	-38.175%
2026-05-21	49.9500	49.9500	49.1000	49.1000	-16.638%	4	368	-51.018%
2026-05-20	58.0200	58.9300	58.0200	58.9000	-1.257%	6	368	-59.168%
2026-05-19	60.0900	60.0900	59.6500	59.6500	+14.712%	6	365	-59.681%
2026-05-18	52.0000	52.0000	52.0000	52.0000	+9.867%	4	365	-53.750%
2026-05-15	47.4000	48.5100	47.3300	47.3300	+6.599%	88	365	-49.187%
2026-05-14	44.6200	44.6900	44.3600	44.4000	+6.988%	4	341	-45.833%
2026-05-12	41.4000	41.5000	41.4000	41.5000	+9.499%	2	340	-42.048%
2026-05-11	37.6000	38.0500	37.6000	37.9000	+1.067%	22	340	-36.544%
2026-05-07	38.0000	38.0000	37.5000	37.5000	+4.167%	2	351	-35.867%
2026-05-06	36.4400	36.4400	36.0000	36.0000	+2.710%	7	350	-33.194%
2026-04-29	35.5000	35.6000	35.0500	35.0500	-9.781%	10	352	-31.384%
2026-04-27	39.0000	39.5900	38.8000	38.8500	-1.271%	22	349	-38.095%
2026-04-23	39.8500	40.0500	38.8000	39.3500	+10.039%	66	348	-38.882%
2026-04-21	36.5000	36.5000	35.6000	35.7600	-2.161%	28	317	-32.746%
2026-04-20	36.5500	36.5500	36.5500	36.5500	+7.122%	1	317	-34.200%
2026-04-17	33.9000	34.1200	32.6800	34.1200	+2.095%	10	317	-29.513%
2026-04-16	33.6500	33.6500	32.8200	33.4200	+1.735%	3	314	-28.037%
2026-04-15	31.8400	33.1200	31.8400	32.8500	+4.685%	9	314	-26.788%
2026-04-14	31.4500	31.4500	31.3800	31.3800	-9.043%	2	312	-23.359%
2026-04-13	35.3300	35.3300	34.5000	34.5000	-15.565%	2	312	-30.290%
2026-04-10	40.8600	40.8600	40.8600	40.8600	-5.853%	1	312	-41.140%
2026-04-08	44.1300	44.1300	43.4000	43.4000	+1.284%	4	312	-44.585%
2026-04-07	43.3000	43.3000	42.6600	42.8500	-2.057%	8	312	-43.874%
2026-04-06	44.2000	44.2000	43.7500	43.7500	+0.023%	10	310	-45.029%
2026-04-02	44.0000	44.0000	43.7400	43.7400	+11.015%	2	310	-45.016%
2026-03-31	41.2700	41.2700	39.4000	39.4000	-5.152%	5	310	-38.959%
2026-03-30	41.9000	41.9200	41.5400	41.5400	+9.316%	4	309	-42.104%
2026-03-27	38.4500	38.4500	38.0000	38.0000	+1.198%	2	312	-36.711%
2026-03-26	38.0000	38.0000	37.5500	37.5500	+1.104%	2	312	-35.952%
2026-03-25	37.4000	37.5500	37.1400	37.1400	+1.921%	8	311	-35.245%
2026-03-18	36.7000	36.7000	36.4400	36.4400	-6.875%	2	312	-34.001%
2026-03-17	39.1300	39.1300	39.1300	39.1300	+0.591%	1	311	-38.538%
2026-03-16	38.6000	39.2000	38.6000	38.9000	-8.233%	15	311	-38.175%
2026-03-13	41.4000	42.3900	41.2200	42.3900	+13.646%	65	305	-43.265%
2026-03-12	37.5000	37.5000	37.3000	37.3000	-6.750%	8	280	-35.523%
2026-03-09	40.0000	40.0000	40.0000	40.0000	+1.781%	1	276	-39.875%
2026-03-06	38.8000	39.6500	38.7800	39.3000	+7.967%	24	276	-38.804%
2026-03-05	37.2000	37.5000	36.4000	36.4000	-16.571%	25	270	-33.929%
2026-03-03	43.1600	44.2100	43.1600	43.6300	+11.159%	4	260	-44.877%
2026-02-24	39.4000	39.5300	38.8000	39.2500	-6.213%	30	259	-38.726%
2026-02-18	42.2500	42.2500	41.8500	41.8500	-9.514%	3	255	-42.533%
2026-02-17	46.2500	46.2500	46.2500	46.2500	-0.043%	1	256	-48.000%
2026-02-13	45.0000	46.2700	44.7500	46.2700	+11.387%	3	258	-48.022%
2026-02-12	41.2000	42.1000	41.2000	41.5400	+0.096%	28	258	-42.104%
2026-02-09	41.6000	42.2300	41.5000	41.5000	+0.387%	16	267	-42.048%
2026-02-06	40.8000	41.3400	40.8000	41.3400	+7.321%	2	264	-41.824%
2026-02-03	38.7300	38.7500	38.2400	38.5200	+11.652%	4	263	-37.565%
2026-02-02	32.6000	34.5000	31.7500	34.5000	+16.870%	25	263	-30.290%
2026-01-30	27.0500	29.5200	27.0500	29.5200	-8.037%	2	253	-18.530%
2026-01-29	32.1000	32.4000	31.3000	32.1000	-2.224%	20	254	-25.078%
2026-01-28	32.9000	32.9000	32.8300	32.8300	-0.061%	2	252	-26.744%
2026-01-27	33.0500	33.0500	32.8500	32.8500	-13.553%	2	253	-26.788%
2026-01-26	38.5000	38.6100	38.0000	38.0000	-1.809%	44	252	-36.711%
2026-01-23	38.7000	38.7000	38.7000	38.7000	+6.377%	1	262	-37.855%
2026-01-22	36.8700	36.8700	35.0000	36.3800	-4.889%	6	261	-33.892%
2026-01-21	35.0000	38.5000	34.5200	38.2500	+10.135%	26	261	-37.124%
2026-01-20	34.0000	35.0000	34.0000	34.7300	+2.147%	53	265	-30.752%
2026-01-16	31.9000	34.0000	31.9000	34.0000	+3.124%	150	225	-29.265%
2026-01-15	32.5000	33.1000	32.5000	32.9700	+3.031%	33	225	-27.055%
2026-01-14	31.4000	32.1200	31.1600	32.0000	+5.645%	7	221	-24.844%
2026-01-13	28.0000	30.2900	28.0000	30.2900	-2.636%	3	221	-20.601%
2026-01-12	28.3000	31.1100	27.8500	31.1100	+15.222%	127	222	-22.694%
2026-01-09	26.5000	27.1000	26.1000	27.0000	+8.652%	47	211	-10.926%
2026-01-08	24.5000	27.5600	24.5000	24.8500	+21.814%	65	212	-3.219%
2026-01-07	20.0000	20.4500	20.0000	20.4000	+8.511%	3	213	+17.892%
2026-01-05	19.5000	19.5000	18.8000	18.8000	+8.986%	7	214	+27.926%
2026-01-02	17.2500	17.2500	17.2500	17.2500	-1.709%	1	214	+39.420%
2025-12-31	18.0900	18.0900	17.4000	17.5500	-3.199%	9	210	+37.037%
2025-12-30	18.8300	18.8300	17.5000	18.1300	-0.929%	17	210	+32.653%
2025-12-29	18.2000	18.6000	18.2000	18.3000	+0.549%	4	209	+31.421%
2025-12-26	19.3000	19.3000	18.2000	18.2000	-6.186%	6	210	+32.143%
2025-12-24	18.8000	19.4000	18.3000	19.4000	+15.821%	5	205	+23.969%
2025-12-23	16.7500	16.7500	16.7500	16.7500	+3.779%	1	205	+43.582%
2025-12-22	16.6000	16.6000	16.1400	16.1400	+0.373%	5	204	+49.009%
2025-12-19	17.9000	17.9000	16.0800	16.0800	-12.609%	7	204	+49.565%
2025-12-18	18.4000	18.4000	18.4000	18.4000	-4.663%	1	206	+30.707%
2025-12-17	18.7000	19.3000	18.5700	19.3000	+6.630%	23	205	+24.611%
2025-12-16	18.9000	18.9000	18.1000	18.1000	-10.040%	10	204	+32.873%
2025-12-15	21.8000	21.8000	19.0000	20.1200	+0.600%	15	199	+19.533%
2025-12-12	21.6000	22.5300	20.0000	20.0000	-14.894%	245	195	+20.250%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+3.524%	1	123	+2.340%
2025-12-10	23.4000	23.4000	22.7000	22.7000	-5.731%	2	122	+5.947%
2025-12-08	22.5000	24.0800	22.5000	24.0800	-10.815%	8	123	-0.125%
2025-12-05	26.7000	27.0000	26.7000	27.0000	+5.058%	2	117	-10.926%
2025-12-04	27.0000	27.0000	24.6000	25.7000	-8.476%	31	116	-6.420%
2025-12-03	28.1000	28.1900	27.9300	28.0800	-2.837%	4	96	-14.352%
2025-12-02	27.8000	28.9000	27.8000	28.9000	+5.667%	11	94	-16.782%
2025-12-01	28.1000	28.1000	27.3300	27.3500	-1.619%	14	93	-12.066%
2025-11-28	27.7000	28.0800	26.8300	27.8000	+0.434%	84	86	-13.489%
2025-11-26	27.2000	27.6800	27.0000	27.6800	+6.135%	36	83	-13.114%
2025-11-25	26.0800	26.0800	26.0800	26.0800	-1.955%	1	83	-7.784%
2025-11-24	27.4000	27.4000	26.6000	26.6000	+0.377%	8	82	-9.586%
2025-11-20	26.5000	26.5000	26.5000	26.5000	+9.278%	1	79	-9.245%
2025-11-19	24.2500	24.2500	24.2500	24.2500	-21.138%	1	79	-0.825%
2025-11-18	30.7500	30.7500	30.7500	30.7500	+2.843%	1	78	-21.789%
2025-11-17	30.7000	30.7000	29.9000	29.9000	-1.157%	35	79	-19.565%
2025-11-14	30.5000	30.6600	30.2000	30.2500	-0.231%	21	93	-20.496%
2025-11-13	29.5000	30.7400	29.5000	30.3200	+4.950%	50	86	-20.679%
2025-11-12	29.4100	29.4100	28.8900	28.8900	-5.588%	5	101	-16.753%
2025-11-10	30.6000	30.6000	30.6000	30.6000	-2.236%	4	100	-21.405%
2025-11-07	31.5000	32.4000	31.3000	31.3000	-3.096%	7	100	-23.163%
2025-11-05	31.5800	32.8000	31.5000	32.3000	+0.811%	4	100	-25.542%
2025-11-04	31.2500	32.2300	31.2500	32.0400	+7.157%	4	101	-24.938%
2025-11-03	30.0000	30.0000	28.8500	29.9000	+6.217%	5	102	-19.565%
2025-10-31	29.3000	29.6200	28.1000	28.1500	+2.737%	39	102	-14.565%
2025-10-29	26.8100	27.4000	26.8100	27.4000	-0.364%	3	88	-12.226%
2025-10-28	29.1400	29.1400	27.0000	27.5000	-6.780%	19	88	-12.545%
2025-10-27	29.4500	29.5000	29.1300	29.5000	-2.318%	3	99	-18.475%
2025-10-22	30.2000	30.2000	30.2000	30.2000	-4.972%	2	99	-20.364%
2025-10-21	29.8000	31.7800	29.8000	31.7800	+1.696%	15	99	-24.323%
2025-10-20	31.3100	31.3100	31.2500	31.2500	+0.482%	2	88	-23.040%
2025-10-17	32.0000	32.2300	31.1000	31.1000	+4.362%	10	88	-22.669%
2025-10-16	31.4500	31.4500	29.8000	29.8000	-9.697%	20	93	-19.295%
2025-10-15	33.7500	34.7500	33.0000	33.0000	+0.304%	11	93	-27.121%
2025-10-14	31.9000	33.2000	31.9000	32.9000	+12.671%	10	93	-26.900%
2025-10-10	30.5200	30.6500	29.2000	29.2000	-5.502%	15	85	-17.637%
2025-10-09	30.2000	32.6000	29.0000	30.9000	+28.322%	15	87	-22.168%
2025-10-07	23.5000	24.7000	23.5000	24.0800	+4.017%	5	76	-0.125%
2025-10-06	26.2500	26.2500	23.1500	23.1500	-9.570%	3	75	+3.888%
2025-10-03	24.5000	25.6000	24.5000	25.6000	+2.400%	2	75	-6.055%
2025-10-02	26.5000	26.5000	25.0000	25.0000	-6.716%	11	73	-3.800%
2025-09-30	24.9000	26.8000	24.9000	26.8000	+9.611%	15	71	-10.261%
2025-09-29	23.5200	24.4500	23.5200	24.4500	-4.864%	2	61	-1.636%
2025-09-26	26.1000	26.1000	25.2500	25.7000	-15.738%	11	61	-6.420%
2025-09-25	30.5000	30.5000	30.5000	30.5000	-2.244%	2	51	-21.148%
2025-09-24	31.0000	31.4000	31.0000	31.2000	+2.801%	4	50	-22.917%
2025-09-23	29.8500	30.3500	29.1300	30.3500	0.000%	97	0	-20.758%