Dark

COST20280121C900
COST Jan 21 2028 900.00 Call (COST280121C00900000)
option OPRA

EOD

Sep 10, 2026

130.00-0.763%(-1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	131.5100	133.7000	130.0000	130.0000	-0.763%	4	218	0.000%
2026-09-09	132.1300	132.1300	131.0000	131.0000	-1.504%	3	215	-0.763%
2026-09-08	135.0000	135.0000	133.0000	133.0000	-5.439%	2	214	-2.256%
2026-09-04	141.1000	142.5100	139.4000	140.6500	-4.320%	133	304	-7.572%
2026-09-03	142.3000	147.0000	142.3000	147.0000	-0.136%	2	304	-11.565%
2026-09-02	153.0000	153.0000	145.8200	147.2000	-9.113%	4	304	-11.685%
2026-09-01	161.9600	161.9600	161.9600	161.9600	-1.220%	1	301	-19.733%
2026-08-31	163.9600	163.9600	163.9600	163.9600	-2.463%	5	301	-20.712%
2026-08-28	160.0500	168.1000	160.0500	168.1000	+8.452%	2	296	-22.665%
2026-08-27	159.6000	159.6000	155.0000	155.0000	-15.989%	2	297	-16.129%
2026-08-24	179.1500	184.5000	179.1500	184.5000	+11.920%	4	295	-29.539%
2026-08-21	164.8500	164.8500	164.8500	164.8500	+7.394%	1	297	-21.140%
2026-08-20	153.9500	161.9000	151.6000	153.5000	-17.495%	5	298	-15.309%
2026-08-19	186.0500	186.0500	186.0500	186.0500	+3.075%	3	295	-30.126%
2026-08-18	180.5000	180.5000	180.5000	180.5000	+6.553%	1	295	-27.978%
2026-08-12	169.4000	169.4000	169.4000	169.4000	+3.939%	1	294	-23.259%
2026-08-11	168.3200	168.3200	162.9800	162.9800	-1.338%	2	293	-20.236%
2026-08-05	165.1900	165.1900	165.1900	165.1900	-10.223%	1	293	-21.303%
2026-08-03	184.0000	184.0000	184.0000	184.0000	-3.957%	2	292	-29.348%
2026-07-29	191.5800	191.5800	191.5800	191.5800	+3.000%	1	294	-32.143%
2026-07-28	194.9400	197.1800	186.0000	186.0000	+8.613%	14	294	-30.108%
2026-07-27	171.2500	171.2500	171.2500	171.2500	+10.235%	1	288	-24.088%
2026-07-22	155.3500	155.3500	155.3500	155.3500	-2.602%	1	288	-16.318%
2026-07-21	155.3500	161.9000	155.3500	159.5000	-5.184%	88	288	-18.495%
2026-07-20	168.2200	168.2200	168.2200	168.2200	+1.952%	1	251	-22.720%
2026-07-17	177.0000	178.2000	163.0400	165.0000	-1.345%	4	251	-21.212%
2026-07-16	159.0000	167.7700	159.0000	167.2500	+9.672%	19	252	-22.272%
2026-07-15	152.5000	152.5000	152.5000	152.5000	-0.327%	1	269	-14.754%
2026-07-14	153.0000	153.0000	153.0000	153.0000	-1.658%	1	268	-15.033%
2026-07-13	155.5800	155.5800	155.5800	155.5800	+4.304%	1	267	-16.442%
2026-07-10	148.4000	149.1600	146.5000	149.1600	+2.080%	4	266	-12.845%
2026-07-09	151.0000	151.0000	146.1200	146.1200	-13.819%	14	264	-11.032%
2026-07-06	169.3000	169.8000	169.3000	169.5500	+7.310%	4	255	-23.326%
2026-07-02	158.0000	158.0000	158.0000	158.0000	+1.935%	1	255	-17.722%
2026-07-01	158.0000	160.2800	155.0000	155.0000	-7.019%	34	255	-16.129%
2026-06-30	168.0000	168.0000	162.0000	166.7000	-5.654%	6	247	-22.016%
2026-06-18	178.3000	180.0000	176.6900	176.6900	-5.056%	3	247	-26.425%
2026-06-17	186.1000	186.1000	186.1000	186.1000	-6.010%	1	247	-30.145%
2026-06-15	199.1100	199.1100	198.0000	198.0000	+0.030%	6	247	-34.343%
2026-06-11	197.9400	197.9400	197.9400	197.9400	+0.071%	1	242	-34.324%
2026-06-10	197.8000	197.8000	197.8000	197.8000	-4.074%	1	241	-34.277%
2026-06-05	206.2000	206.2000	206.2000	206.2000	+4.936%	1	242	-36.954%
2026-06-04	196.5000	196.5000	196.5000	196.5000	+7.377%	1	243	-33.842%
2026-06-03	180.5200	185.1900	180.5200	183.0000	+6.538%	8	244	-28.962%
2026-06-01	169.8500	172.0100	166.0000	171.7700	-2.403%	15	245	-24.317%
2026-05-29	176.0000	176.0000	176.0000	176.0000	-19.510%	1	236	-26.136%
2026-05-27	218.0000	218.6600	218.0000	218.6600	+1.424%	2	236	-40.547%
2026-05-26	215.5900	215.5900	215.5900	215.5900	-21.029%	1	236	-39.700%
2026-05-20	286.9000	286.9000	273.0000	273.0000	+2.805%	3	235	-52.381%
2026-05-18	265.5500	265.5500	265.5500	265.5500	+5.377%	1	232	-51.045%
2026-05-15	251.9500	252.0000	251.9500	252.0000	+4.119%	2	232	-48.413%
2026-05-14	239.4300	242.0300	239.4300	242.0300	+10.014%	2	234	-46.288%
2026-05-12	220.0000	220.0000	220.0000	220.0000	+3.774%	1	233	-40.909%
2026-05-11	212.0000	212.0000	212.0000	212.0000	-4.933%	1	233	-38.679%
2026-05-08	223.0000	223.0000	223.0000	223.0000	+4.695%	1	232	-41.704%
2026-05-07	213.0000	213.0000	213.0000	213.0000	-2.606%	1	233	-38.967%
2026-05-01	229.0000	229.0000	218.7000	218.7000	+8.536%	3	231	-40.558%
2026-04-28	201.5000	201.5000	201.5000	201.5000	-7.768%	1	231	-35.484%
2026-04-24	218.4700	218.4700	218.4700	218.4700	+2.089%	1	230	-40.495%
2026-04-20	219.0000	219.0000	214.0000	214.0000	+4.620%	24	231	-39.252%
2026-04-15	204.5500	204.5500	204.5500	204.5500	+1.766%	1	255	-36.446%
2026-04-13	201.0000	201.0000	201.0000	201.0000	-8.219%	1	254	-35.323%
2026-04-01	220.0000	220.0000	219.0000	219.0000	+4.286%	3	253	-40.639%
2026-03-26	210.0000	210.0000	209.4000	210.0000	+7.599%	3	252	-38.095%
2026-03-24	195.1700	195.1700	195.1700	195.1700	-6.617%	8	252	-33.391%
2026-03-19	209.0000	209.0000	209.0000	209.0000	+1.748%	1	260	-37.799%
2026-03-18	205.4100	205.4100	205.4100	205.4100	-5.715%	1	261	-36.712%
2026-03-17	217.8600	217.8600	217.8600	217.8600	-3.670%	1	260	-40.329%
2026-03-13	226.1600	226.1600	226.1600	226.1600	+1.989%	1	260	-42.519%
2026-03-10	221.7500	221.7500	221.7500	221.7500	+0.389%	1	259	-41.375%
2026-03-09	212.0000	222.3000	212.0000	220.8900	+6.710%	5	260	-41.147%
2026-03-05	214.2600	214.2600	207.0000	207.0000	-6.966%	8	262	-37.198%
2026-03-03	222.5000	222.5000	222.5000	222.5000	-0.336%	1	268	-41.573%
2026-03-02	223.5300	223.5300	223.2500	223.2500	+3.837%	2	269	-41.769%
2026-02-27	215.0000	215.0000	215.0000	215.0000	+3.614%	1	271	-39.535%
2026-02-20	207.5000	207.5000	207.5000	207.5000	-5.682%	1	270	-37.349%
2026-02-18	220.0000	220.0000	220.0000	220.0000	-3.871%	1	269	-40.909%
2026-02-13	228.8600	228.8600	228.8600	228.8600	+4.885%	1	270	-43.197%
2026-02-12	218.2000	218.2000	218.2000	218.2000	-2.152%	15	270	-40.422%
2026-02-09	224.4100	224.4100	221.0000	223.0000	+1.120%	3	285	-41.704%
2026-02-06	220.5300	220.5300	220.5300	220.5300	+1.674%	15	286	-41.051%
2026-02-05	214.0000	217.5000	214.0000	216.9000	-0.505%	4	271	-40.065%
2026-02-04	215.6000	218.0000	215.6000	218.0000	+0.124%	2	273	-40.367%
2026-02-03	217.7300	217.7300	217.7300	217.7300	+17.698%	1	271	-40.293%
2026-02-02	184.9900	184.9900	184.9900	184.9900	+4.220%	1	272	-29.726%
2026-01-30	177.5000	177.5000	177.5000	177.5000	-5.258%	1	273	-26.761%
2026-01-29	189.5000	190.5000	187.3500	187.3500	-5.139%	7	272	-30.611%
2026-01-28	197.5000	197.5000	197.5000	197.5000	-6.220%	1	273	-34.177%
2026-01-23	210.6000	210.6000	210.6000	210.6000	+3.185%	2	272	-38.272%
2026-01-22	204.6000	204.6000	204.1000	204.1000	-5.220%	2	274	-36.306%
2026-01-21	211.1000	215.3400	211.1000	215.3400	+8.840%	3	274	-39.630%
2026-01-20	198.1000	199.9200	197.7000	197.8500	+3.047%	44	273	-34.294%
2026-01-16	192.0000	192.0000	192.0000	192.0000	+0.287%	1	259	-32.292%
2026-01-15	192.0000	192.0000	190.0000	191.4500	+6.479%	3	259	-32.097%
2026-01-13	178.5500	179.8000	174.5000	179.8000	-2.256%	4	258	-27.697%
2026-01-12	177.3000	183.9500	177.3000	183.9500	+7.876%	4	260	-29.329%
2026-01-09	170.5200	170.5200	170.5200	170.5200	+1.797%	1	260	-23.763%
2026-01-08	162.0000	174.3700	162.0000	167.5100	+19.650%	30	260	-22.393%
2026-01-07	140.0000	140.0000	140.0000	140.0000	-5.104%	1	278	-7.143%
2026-01-06	137.2000	147.5300	137.2000	147.5300	+8.478%	22	277	-11.882%
2026-01-05	136.0000	136.0000	136.0000	136.0000	+8.800%	3	295	-4.412%
2026-01-02	124.7100	125.0000	124.7100	125.0000	-2.298%	5	295	+4.000%
2025-12-31	126.7500	128.6800	126.7500	127.9400	-0.047%	11	297	+1.610%
2025-12-30	128.0000	128.0000	128.0000	128.0000	-2.699%	1	297	+1.563%
2025-12-29	134.7600	135.7900	131.4500	131.5500	-2.556%	13	298	-1.178%
2025-12-26	133.0000	135.4500	133.0000	135.0000	+1.848%	3	290	-3.704%
2025-12-24	131.7500	132.5500	131.7500	132.5500	+7.589%	3	293	-1.924%
2025-12-23	122.7500	123.2000	122.7500	123.2000	+0.984%	2	293	+5.519%
2025-12-22	123.5000	123.5000	120.9500	122.0000	-1.494%	12	293	+6.557%
2025-12-19	128.5000	128.5000	123.1100	123.8500	-4.510%	26	292	+4.966%
2025-12-18	127.9100	129.7000	127.9100	129.7000	-3.511%	3	290	+0.231%
2025-12-17	134.4200	134.4200	134.4200	134.4200	+3.241%	1	289	-3.288%
2025-12-16	127.8500	130.2000	123.7600	130.2000	-2.068%	13	288	-0.154%
2025-12-15	144.9500	144.9500	129.1000	132.9500	-4.764%	18	290	-2.219%
2025-12-12	143.5000	143.5000	139.5800	139.6000	-2.826%	7	286	-6.877%
2025-12-11	143.9400	143.9400	143.6600	143.6600	-0.236%	2	283	-9.509%
2025-12-10	144.0000	144.0000	144.0000	144.0000	-3.614%	3	281	-9.722%
2025-12-09	149.4000	149.4000	149.4000	149.4000	-1.581%	1	284	-12.985%
2025-12-08	153.5000	153.5000	151.0000	151.8000	-4.432%	21	284	-14.361%
2025-12-05	162.0000	162.0000	158.8400	158.8400	+1.495%	13	272	-18.157%
2025-12-04	164.9500	164.9500	154.0000	156.5000	-5.609%	63	273	-16.933%
2025-12-02	167.5000	167.5000	165.8000	165.8000	-1.086%	3	216	-21.592%
2025-12-01	167.6200	167.6200	167.6200	167.6200	+0.371%	1	213	-22.444%
2025-11-26	163.3600	167.0000	163.3600	167.0000	+7.742%	2	210	-22.156%
2025-11-24	155.0000	155.0000	155.0000	155.0000	-5.065%	1	210	-16.129%
2025-11-20	170.0000	170.0000	163.2700	163.2700	+3.120%	3	211	-20.377%
2025-11-19	157.8000	160.0900	150.0000	158.3300	-5.038%	158	208	-17.893%
2025-11-18	171.0000	171.0000	165.8000	166.7300	-4.343%	6	63	-22.030%
2025-11-17	174.0000	175.8000	173.7700	174.3000	-3.167%	36	59	-25.416%
2025-11-14	180.0000	180.0000	180.0000	180.0000	+3.063%	1	44	-27.778%
2025-11-12	174.5000	174.6500	174.5000	174.6500	-0.183%	2	43	-25.565%
2025-11-10	175.2900	175.2900	173.0000	174.9700	-2.513%	5	43	-25.702%
2025-11-06	173.7500	179.4800	172.5500	179.4800	-4.021%	23	40	-27.569%
2025-11-04	187.0000	187.0000	187.0000	187.0000	+2.466%	1	38	-30.481%
2025-11-03	182.5000	182.5000	182.5000	182.5000	+4.298%	1	40	-28.767%
2025-10-31	174.9800	174.9800	174.9800	174.9800	+2.929%	1	40	-25.706%
2025-10-29	175.4800	175.4800	170.0000	170.0000	-3.955%	7	39	-23.529%
2025-10-28	179.0000	179.0000	177.0000	177.0000	-2.356%	3	32	-26.554%
2025-10-27	182.0000	182.0000	181.2500	181.2700	-7.525%	16	28	-28.284%
2025-10-22	196.0200	196.0200	196.0200	196.0200	+8.665%	1	28	-33.680%
2025-10-16	180.3900	180.3900	180.3900	180.3900	-11.669%	7	27	-27.934%
2025-10-15	204.2200	204.2200	204.2200	204.2200	+6.921%	1	27	-36.343%
2025-10-14	191.0000	191.0000	191.0000	191.0000	+5.817%	1	28	-31.937%
2025-10-13	180.5000	180.5000	180.5000	180.5000	-2.300%	1	29	-27.978%
2025-10-10	185.5000	187.1700	184.7500	184.7500	-2.249%	22	30	-29.635%
2025-10-09	187.0000	189.0000	187.0000	189.0000	+11.176%	15	33	-31.217%
2025-10-08	170.0000	170.0000	170.0000	170.0000	+0.147%	5	48	-23.529%
2025-10-07	167.0000	169.7500	165.0000	169.7500	+2.259%	11	43	-23.417%
2025-10-06	164.5000	167.0000	164.5000	166.0000	-4.936%	4	36	-21.687%
2025-10-02	173.1600	174.6200	173.1600	174.6200	+1.819%	4	32	-25.553%
2025-10-01	175.0000	175.0000	171.5000	171.5000	+2.492%	11	28	-24.198%
2025-09-29	169.0000	172.7000	167.3300	167.3300	-5.463%	5	17	-22.309%
2025-09-26	170.0000	184.6000	170.0000	177.0000	-10.152%	16	16	-26.554%
2025-09-25	194.0000	197.0000	191.6900	197.0000	+0.772%	3	4	-34.010%
2025-09-23	191.1300	195.4900	191.1300	195.4900	+1.395%	3	3	-33.500%
2025-09-22	192.8000	192.8000	192.8000	192.8000	-6.950%	1	2	-32.573%
2025-09-18	207.2000	207.2000	207.2000	207.2000	0.000%	1	1	-37.259%