Dark

COST20280121C800
COST Jan 21 2028 800.00 Call (COST280121C00800000)
option OPRA

EOD

Sep 9, 2026

188.26-6.287%(-12.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	188.2600	188.2600	188.2600	188.2600	-6.287%	1	65	0.000%
2026-09-04	210.0000	210.0000	200.8900	200.8900	-2.005%	3	64	-6.287%
2026-09-03	205.0000	205.0000	205.0000	205.0000	-0.596%	4	64	-8.166%
2026-09-02	215.0000	215.0000	206.2300	206.2300	-9.210%	3	68	-8.714%
2026-08-31	227.1500	227.1500	227.1500	227.1500	-2.511%	1	66	-17.121%
2026-08-28	233.0000	233.0000	233.0000	233.0000	+6.881%	2	67	-19.202%
2026-08-27	221.7400	221.7400	218.0000	218.0000	-9.167%	12	67	-13.642%
2026-08-25	240.0000	240.0000	240.0000	240.0000	-4.402%	1	69	-21.558%
2026-08-19	251.0500	251.0500	251.0500	251.0500	+2.574%	1	68	-25.011%
2026-08-18	244.7500	244.7500	244.7500	244.7500	+5.111%	1	69	-23.081%
2026-08-17	237.0000	237.0000	232.1000	232.8500	-3.362%	8	70	-19.150%
2026-08-14	240.9500	240.9500	240.9500	240.9500	+3.479%	2	68	-21.868%
2026-08-06	235.3500	235.3500	232.8500	232.8500	+0.910%	16	68	-19.150%
2026-08-04	230.7500	230.7500	230.7500	230.7500	-2.547%	1	59	-18.414%
2026-08-03	236.7800	236.7800	236.7800	236.7800	+0.118%	1	59	-20.492%
2026-07-30	236.5000	236.5000	236.5000	236.5000	-7.527%	1	59	-20.397%
2026-07-29	255.7500	255.7500	255.7500	255.7500	-3.125%	1	59	-26.389%
2026-07-28	263.9500	264.0000	263.9500	264.0000	+11.416%	2	59	-28.689%
2026-07-27	236.9500	236.9500	236.9500	236.9500	+7.705%	1	60	-20.549%
2026-07-21	220.0000	220.0000	220.0000	220.0000	-3.169%	2	60	-14.427%
2026-07-17	238.9800	238.9800	227.2000	227.2000	+6.462%	2	60	-17.139%
2026-07-16	213.4100	213.4100	213.4100	213.4100	+2.601%	1	61	-11.785%
2026-07-10	206.7900	208.0000	206.7900	208.0000	+1.632%	2	61	-9.490%
2026-07-09	204.3300	206.1000	204.3300	204.6600	-12.725%	4	61	-8.013%
2026-07-06	234.5000	234.5000	234.5000	234.5000	+0.214%	1	62	-19.719%
2026-07-02	234.0000	234.0000	234.0000	234.0000	+7.849%	4	65	-19.547%
2026-07-01	216.9700	216.9700	216.9700	216.9700	-9.596%	4	65	-13.232%
2026-06-26	240.0000	240.0000	240.0000	240.0000	+0.524%	2	61	-21.558%
2026-06-25	238.7500	238.7500	238.7500	238.7500	-7.461%	1	59	-21.148%
2026-06-09	258.0000	258.0000	258.0000	258.0000	+0.167%	1	59	-27.031%
2026-06-04	256.8000	257.8000	256.8000	257.5700	+9.861%	28	59	-26.909%
2026-05-29	234.4500	234.4500	234.4500	234.4500	-16.720%	1	48	-19.701%
2026-05-26	281.5000	281.5200	278.9500	281.5200	-7.270%	3	47	-33.127%
2026-05-13	303.5900	303.5900	303.5900	303.5900	+3.579%	1	45	-37.989%
2026-05-12	293.1000	293.1000	293.1000	293.1000	+2.214%	1	47	-35.769%
2026-05-07	286.7500	286.7500	286.7500	286.7500	+4.463%	1	47	-34.347%
2026-05-06	274.5000	274.5000	274.5000	274.5000	-6.949%	1	48	-31.417%
2026-05-04	295.0000	295.0000	295.0000	295.0000	+14.363%	1	49	-36.183%
2026-04-14	257.9500	257.9500	257.9500	257.9500	-9.332%	1	48	-27.017%
2026-04-10	284.5000	284.5000	284.5000	284.5000	-8.226%	1	47	-33.828%
2026-04-09	310.0000	310.0000	310.0000	310.0000	+2.802%	1	46	-39.271%
2026-04-06	301.5500	301.5500	301.5500	301.5500	+6.329%	1	45	-37.569%
2026-03-30	283.6000	283.6000	283.6000	283.6000	-3.864%	2	44	-33.618%
2026-03-13	295.0000	295.0000	295.0000	295.0000	+4.982%	1	46	-36.183%
2026-03-11	281.0000	281.0000	281.0000	281.0000	+2.667%	1	46	-33.004%
2026-03-05	283.4000	283.4000	273.7000	273.7000	-7.534%	2	46	-31.217%
2026-03-03	296.0000	296.0000	296.0000	296.0000	+5.526%	1	45	-36.399%
2026-02-25	280.5000	280.5000	280.5000	280.5000	-0.408%	1	47	-32.884%
2026-02-24	281.8000	281.8000	280.6800	281.6500	+2.433%	4	47	-33.158%
2026-02-23	274.9600	274.9600	274.9600	274.9600	+2.022%	1	43	-31.532%
2026-02-11	269.5100	269.5100	269.5100	269.5100	-6.937%	2	42	-30.147%
2026-02-09	289.6000	289.6000	289.6000	289.6000	+4.266%	1	43	-34.993%
2026-02-05	277.7000	277.7500	277.7000	277.7500	+17.501%	8	42	-32.220%
2026-01-30	236.0000	236.3800	236.0000	236.3800	-14.346%	7	45	-20.357%
2026-01-23	274.0000	275.9700	274.0000	275.9700	+6.061%	2	47	-31.782%
2026-01-20	263.0000	264.5000	260.2000	260.2000	+2.643%	29	49	-27.648%
2026-01-15	255.5000	255.5000	253.5000	253.5000	+7.484%	2	60	-25.736%
2026-01-13	237.9000	237.9000	235.8500	235.8500	+0.683%	2	60	-20.178%
2026-01-12	234.2500	234.2500	234.2500	234.2500	+2.168%	2	58	-19.633%
2026-01-09	229.2800	229.2800	229.2800	229.2800	-0.113%	1	60	-17.891%
2026-01-08	229.5400	229.5400	229.5400	229.5400	+14.770%	1	61	-17.984%
2026-01-06	200.2000	200.2700	200.0000	200.0000	+5.402%	7	61	-5.870%
2026-01-05	187.0000	189.7500	187.0000	189.7500	+9.033%	4	60	-0.785%
2026-01-02	177.8000	177.8000	173.8100	174.0300	-3.317%	3	60	+8.177%
2025-12-31	181.0000	182.4200	180.0000	180.0000	-2.174%	3	58	+4.589%
2025-12-29	183.6300	184.0000	183.6300	184.0000	-1.893%	2	58	+2.315%
2025-12-24	183.5000	187.5500	183.5000	187.5500	+8.160%	3	58	+0.379%
2025-12-23	172.5000	173.4000	171.2500	173.4000	+0.307%	5	58	+8.570%
2025-12-22	172.0000	172.8700	172.0000	172.8700	-1.778%	2	56	+8.903%
2025-12-19	184.0000	184.0000	176.0000	176.0000	-2.971%	9	55	+6.966%
2025-12-18	181.5200	181.5200	181.3900	181.3900	-1.792%	2	48	+3.787%
2025-12-17	185.6000	185.6000	184.7000	184.7000	+3.127%	2	49	+1.927%
2025-12-16	180.0000	181.9000	179.0700	179.1000	+0.432%	17	48	+5.114%
2025-12-15	182.0000	182.0000	178.3300	178.3300	-11.389%	3	49	+5.568%
2025-12-12	196.5000	201.2500	196.5000	201.2500	-0.999%	2	46	-6.455%
2025-12-11	198.0500	203.2800	197.5500	203.2800	+2.537%	4	45	-7.389%
2025-12-10	198.1500	198.2500	198.1500	198.2500	-3.151%	2	45	-5.039%
2025-12-08	204.7000	204.7000	204.7000	204.7000	-3.806%	1	46	-8.031%
2025-12-05	212.8000	212.8000	212.8000	212.8000	+1.285%	1	46	-11.532%
2025-12-04	209.0000	210.1000	209.0000	210.1000	-6.101%	3	46	-10.395%
2025-12-01	223.7500	223.7500	223.7500	223.7500	-2.505%	1	43	-15.861%
2025-11-26	229.5000	229.5000	229.5000	229.5000	+7.243%	1	41	-17.969%
2025-11-25	214.0000	214.0000	214.0000	214.0000	+2.885%	1	41	-12.028%
2025-11-24	208.0000	208.0000	208.0000	208.0000	-4.147%	1	40	-9.490%
2025-11-21	217.0000	217.0000	217.0000	217.0000	+3.024%	1	40	-13.244%
2025-11-19	203.6200	210.6300	203.6200	210.6300	-9.035%	2	40	-10.621%
2025-11-17	230.0000	232.4000	230.0000	231.5500	-4.267%	21	38	-18.696%
2025-11-14	241.8700	241.8700	241.8700	241.8700	+3.319%	2	34	-22.165%
2025-11-12	234.1000	234.1000	234.1000	234.1000	-2.308%	1	32	-19.581%
2025-10-28	239.2700	240.2900	239.0600	239.6300	-0.548%	20	31	-21.437%
2025-10-27	239.0500	241.1500	238.9500	240.9500	-1.201%	8	37	-21.868%
2025-10-24	243.8800	243.8800	243.8800	243.8800	-1.263%	1	37	-22.806%
2025-10-17	252.7500	252.7500	247.0000	247.0000	+2.532%	6	36	-23.781%
2025-10-16	252.9500	252.9500	239.9600	240.9000	-6.246%	19	33	-21.851%
2025-10-15	256.9500	256.9500	256.9500	256.9500	-0.019%	6	26	-26.733%
2025-10-14	257.0000	257.0000	257.0000	257.0000	+7.531%	2	20	-26.747%
2025-10-13	239.0000	239.0000	239.0000	239.0000	+4.367%	2	18	-21.230%
2025-10-08	229.0000	229.0000	229.0000	229.0000	+1.800%	10	18	-17.790%
2025-10-06	224.9500	224.9500	224.9500	224.9500	-2.196%	1	8	-16.310%
2025-10-01	230.0000	230.0000	230.0000	230.0000	+2.222%	1	8	-18.148%
2025-09-29	234.0000	234.0000	225.0000	225.0000	-6.639%	7	7	-16.329%
2025-09-26	241.0000	241.0000	241.0000	241.0000	0.000%	1	1	-21.884%