Dark

COST20280121C950
COST Jan 21 2028 950.00 Call (COST280121C00950000)
option OPRA

EOD

Jul 22, 2026

131.00-1.504%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	130.5500	131.0000	130.5500	131.0000	-1.504%	2	213	0.000%
2026-07-21	132.0000	133.0000	132.0000	133.0000	+6.400%	2	213	-1.504%
2026-07-15	125.0000	125.0000	125.0000	125.0000	-6.015%	1	214	+4.800%
2026-07-13	133.0000	133.0000	133.0000	133.0000	+6.443%	1	213	-1.504%
2026-07-10	124.9500	124.9500	124.9500	124.9500	0.000%	1	213	+4.842%
2026-07-09	123.0000	124.9500	121.3000	124.9500	-20.918%	4	214	+4.842%
2026-07-07	158.0000	158.0000	158.0000	158.0000	+8.966%	3	215	-17.089%
2026-07-02	145.0000	145.0000	145.0000	145.0000	+7.288%	2	218	-9.655%
2026-07-01	135.1500	135.1500	135.1500	135.1500	-2.419%	1	218	-3.071%
2026-06-30	140.0000	140.2600	138.5000	138.5000	-4.185%	6	217	-5.415%
2026-06-29	159.3000	159.3000	144.5500	144.5500	-5.523%	13	216	-9.374%
2026-06-26	150.1000	153.0000	150.1000	153.0000	+5.082%	2	217	-14.379%
2026-06-25	146.0000	147.5000	145.6000	145.6000	-8.428%	14	215	-10.027%
2026-06-24	159.0000	159.0000	159.0000	159.0000	+0.379%	1	214	-17.610%
2026-06-23	153.4100	158.4000	153.4100	158.4000	+4.970%	3	214	-17.298%
2026-06-22	150.9000	150.9000	150.9000	150.9000	-9.641%	1	214	-13.188%
2026-06-12	167.0000	167.0000	167.0000	167.0000	-2.681%	1	214	-21.557%
2026-06-11	172.1000	172.1000	171.6000	171.6000	-1.606%	2	214	-23.660%
2026-06-10	167.9300	174.4000	167.9300	174.4000	+5.067%	3	214	-24.885%
2026-06-05	169.0000	174.5500	165.9900	165.9900	+3.939%	10	213	-21.080%
2026-06-04	171.7500	171.7500	159.0000	159.7000	+0.314%	14	219	-17.971%
2026-06-03	151.2200	159.2000	151.2200	159.2000	+6.133%	4	223	-17.714%
2026-06-02	143.3000	150.6100	143.3000	150.0000	+2.740%	13	222	-12.667%
2026-06-01	145.0000	148.0000	141.0000	146.0000	-1.684%	15	221	-10.274%
2026-05-29	149.0000	153.0000	148.0700	148.5000	-18.182%	5	221	-11.785%
2026-05-28	181.9800	181.9800	181.5000	181.5000	-27.368%	2	219	-27.824%
2026-05-20	249.8900	249.8900	249.8900	249.8900	-2.387%	2	218	-47.577%
2026-05-19	251.0000	256.0000	251.0000	256.0000	+13.274%	2	220	-48.828%
2026-05-15	216.8000	226.0000	216.8000	226.0000	+11.220%	2	220	-42.035%
2026-05-13	203.2000	203.2000	203.2000	203.2000	+6.443%	1	221	-35.531%
2026-05-12	190.9000	190.9000	190.9000	190.9000	+6.428%	9	230	-31.378%
2026-05-07	179.3700	179.3700	179.3700	179.3700	-8.415%	1	230	-26.967%
2026-05-05	195.8500	195.8500	195.8500	195.8500	-3.145%	1	229	-33.112%
2026-05-01	202.2100	202.2100	202.2100	202.2100	+5.980%	1	229	-35.216%
2026-04-30	190.8000	190.8000	190.8000	190.8000	+2.996%	1	229	-31.342%
2026-04-24	185.2500	185.2500	185.2500	185.2500	-4.951%	1	230	-29.285%
2026-04-23	191.5000	194.9000	191.5000	194.9000	+6.561%	2	231	-32.786%
2026-04-17	176.1400	182.9000	176.1400	182.9000	+8.520%	3	230	-28.376%
2026-04-14	169.0500	169.0500	168.5400	168.5400	-20.399%	2	232	-22.274%
2026-04-09	211.7300	211.7300	211.7300	211.7300	+1.793%	1	232	-38.129%
2026-04-08	205.9000	208.0000	205.9000	208.0000	+1.463%	2	232	-37.019%
2026-04-06	205.0000	205.0000	205.0000	205.0000	+1.975%	1	233	-36.098%
2026-04-02	201.0300	201.0300	201.0300	201.0300	+8.665%	1	235	-34.836%
2026-03-31	185.0000	185.0000	185.0000	185.0000	+2.778%	1	235	-29.189%
2026-03-27	180.7500	180.7500	180.0000	180.0000	-0.552%	5	234	-27.222%
2026-03-26	181.0000	181.0000	181.0000	181.0000	+2.550%	1	234	-27.624%
2026-03-24	176.5000	176.5000	176.5000	176.5000	-3.904%	1	234	-25.779%
2026-03-11	183.6700	183.6700	183.6700	183.6700	-2.562%	2	233	-28.676%
2026-03-09	188.5000	188.5000	188.5000	188.5000	+5.307%	1	235	-30.504%
2026-03-05	179.0000	179.0000	179.0000	179.0000	-8.205%	1	236	-26.816%
2026-02-27	191.9000	195.0000	191.9000	195.0000	+8.333%	3	235	-32.821%
2026-02-26	187.9800	187.9800	180.0000	180.0000	-4.276%	2	235	-27.222%
2026-02-18	188.0400	188.0400	188.0400	188.0400	-10.350%	1	236	-30.334%
2026-02-17	209.7500	209.7500	209.7500	209.7500	+2.128%	1	237	-37.545%
2026-02-13	205.3800	205.3800	205.3800	205.3800	+6.691%	1	237	-36.216%
2026-02-12	192.5000	192.5000	192.5000	192.5000	+7.422%	1	237	-31.948%
2026-02-11	179.2000	179.2000	179.2000	179.2000	+2.989%	1	237	-26.897%
2026-02-10	182.0000	182.0000	174.0000	174.0000	-11.088%	6	237	-24.713%
2026-02-06	187.5400	195.7000	187.5400	195.7000	+3.359%	2	241	-33.061%
2026-02-05	187.4800	190.8500	187.4800	189.3400	-0.791%	3	242	-30.812%
2026-02-04	190.8500	190.8500	190.8500	190.8500	+9.621%	4	243	-31.360%
2026-02-02	159.0000	174.1000	159.0000	174.1000	+19.328%	2	239	-24.756%
2026-01-30	145.9000	145.9000	145.9000	145.9000	-13.464%	10	238	-10.212%
2026-01-27	168.6000	168.6000	168.6000	168.6000	-7.459%	2	238	-22.301%
2026-01-26	182.1900	182.1900	182.1900	182.1900	+2.400%	1	238	-28.097%
2026-01-23	177.9200	177.9200	177.9200	177.9200	-4.922%	1	238	-26.371%
2026-01-21	175.0000	187.1300	175.0000	187.1300	+12.054%	4	238	-29.995%
2026-01-20	167.0000	167.0000	167.0000	167.0000	-2.053%	1	238	-21.557%
2026-01-16	170.5000	170.5000	170.5000	170.5000	+3.333%	1	239	-23.167%
2026-01-15	168.1900	168.1900	164.9400	165.0000	+3.682%	21	239	-20.606%
2026-01-14	165.0000	165.0000	159.1400	159.1400	+4.877%	4	235	-17.683%
2026-01-13	153.1200	153.1200	151.0000	151.7400	-3.962%	26	236	-13.668%
2026-01-12	143.2000	158.0000	143.2000	158.0000	+8.966%	17	236	-17.089%
2026-01-09	145.0000	145.0000	145.0000	145.0000	+2.837%	1	241	-9.655%
2026-01-08	129.5500	149.1000	129.5500	141.0000	+19.492%	14	241	-7.092%
2026-01-07	118.0000	118.0000	118.0000	118.0000	-4.839%	1	238	+11.017%
2026-01-06	121.0000	124.0000	121.0000	124.0000	+8.772%	13	238	+5.645%
2026-01-05	112.7000	115.0000	111.1800	114.0000	+16.505%	22	231	+14.912%
2026-01-02	105.4000	105.9600	97.8500	97.8500	-8.337%	41	231	+33.878%
2025-12-31	107.0000	107.0000	105.5000	106.7500	-2.064%	14	223	+22.717%
2025-12-30	109.0000	109.0000	109.0000	109.0000	-0.909%	2	223	+20.183%
2025-12-29	110.0000	110.0000	110.0000	110.0000	-4.348%	1	221	+19.091%
2025-12-24	115.0000	115.0000	115.0000	115.0000	+12.745%	1	221	+13.913%
2025-12-23	101.9000	102.0000	101.9000	102.0000	+0.641%	2	221	+28.431%
2025-12-22	102.0000	102.0000	100.6000	101.3500	-1.353%	24	221	+29.255%
2025-12-19	103.1800	103.8500	102.2700	102.7400	-5.743%	11	200	+27.506%
2025-12-18	110.2300	110.6100	106.0000	109.0000	+1.869%	24	193	+20.183%
2025-12-16	108.4500	108.4500	105.6000	107.0000	-2.939%	3	193	+22.430%
2025-12-15	115.9700	115.9700	109.8800	110.2400	-10.374%	11	191	+18.832%
2025-12-12	119.1000	123.0000	119.1000	123.0000	-0.630%	9	189	+6.504%
2025-12-11	121.7800	123.7800	121.0000	123.7800	-2.535%	4	189	+5.833%
2025-12-10	127.0000	127.0000	127.0000	127.0000	-1.090%	1	188	+3.150%
2025-12-08	130.0000	130.0000	128.0000	128.4000	-6.277%	5	188	+2.025%
2025-12-05	136.2100	137.0000	136.2100	137.0000	+2.583%	2	187	-4.380%
2025-12-04	131.5300	133.5500	131.5300	133.5500	-11.262%	3	186	-1.909%
2025-12-03	150.7000	150.7000	150.5000	150.5000	+4.623%	2	184	-12.957%
2025-12-01	143.8500	143.8500	143.8500	143.8500	-0.834%	1	183	-8.933%
2025-11-28	144.9600	145.1400	144.7000	145.0600	+6.976%	4	182	-9.693%
2025-11-25	131.6700	135.6000	131.6700	135.6000	-0.088%	2	183	-3.392%
2025-11-24	135.7200	135.7200	135.7200	135.7200	-3.498%	1	183	-3.478%
2025-11-21	140.6400	140.6400	140.6400	140.6400	-0.678%	1	184	-6.854%
2025-11-20	141.6000	141.6000	141.6000	141.6000	+7.484%	1	183	-7.486%
2025-11-19	127.9500	132.7100	122.0000	131.7400	-5.475%	15	183	-0.562%
2025-11-18	144.0300	144.0300	139.3700	139.3700	-11.539%	2	183	-6.006%
2025-11-14	157.5500	157.5500	157.5500	157.5500	+5.033%	1	182	-16.852%
2025-11-12	150.0000	150.0000	150.0000	150.0000	0.000%	1	182	-12.667%
2025-11-11	150.0000	150.0000	150.0000	150.0000	+0.261%	10	181	-12.667%
2025-11-10	148.3500	151.1200	148.3500	149.6100	-4.798%	12	181	-12.439%
2025-11-07	157.1500	157.1500	157.1500	157.1500	-5.331%	1	170	-16.640%
2025-11-04	160.0000	166.0000	160.0000	166.0000	+4.403%	2	171	-21.084%
2025-11-03	153.0000	159.0000	152.8100	159.0000	+5.298%	4	171	-17.610%
2025-10-30	147.0500	151.0000	147.0500	151.0000	+2.672%	3	171	-13.245%
2025-10-29	147.1300	148.8500	146.7000	147.0700	-3.876%	10	170	-10.927%
2025-10-28	155.5000	155.5000	153.0000	153.0000	-2.548%	8	166	-14.379%
2025-10-27	159.9900	159.9900	157.0000	157.0000	-0.317%	3	164	-16.561%
2025-10-24	163.5000	163.5000	157.5000	157.5000	-4.545%	2	164	-16.825%
2025-10-23	162.3200	165.0000	162.3100	165.0000	-2.878%	5	164	-20.606%
2025-10-22	162.5800	169.8900	162.5800	169.8900	+7.146%	2	163	-22.891%
2025-10-20	161.6000	161.7500	158.5000	158.5600	+0.961%	15	162	-17.381%
2025-10-17	160.0000	164.0000	157.0500	157.0500	-2.137%	22	165	-16.587%
2025-10-16	168.1000	168.1000	160.0000	160.4800	-7.280%	35	164	-18.370%
2025-10-15	176.0000	178.3300	173.0800	173.0800	+4.234%	5	151	-24.312%
2025-10-14	164.2500	166.0500	164.2500	166.0500	+5.028%	4	152	-21.108%
2025-10-10	159.6500	161.0500	158.1000	158.1000	-0.629%	3	149	-17.141%
2025-10-09	152.9000	159.1000	152.9000	159.1000	+11.259%	3	151	-17.662%
2025-10-07	140.1000	143.0000	140.1000	143.0000	+1.418%	2	152	-8.392%
2025-10-06	139.7900	146.0000	139.7900	141.0000	-5.337%	5	152	-7.092%
2025-10-02	148.9500	148.9500	148.9500	148.9500	+2.021%	1	149	-12.051%
2025-10-01	146.0000	146.0000	146.0000	146.0000	-6.959%	1	148	-10.274%
2025-09-30	149.8500	156.9200	148.6200	156.9200	+5.139%	115	148	-16.518%
2025-09-29	148.0000	150.4000	143.3500	149.2500	-0.500%	69	133	-12.228%
2025-09-26	148.0000	153.6300	148.0000	150.0000	-9.508%	8	70	-12.667%
2025-09-25	169.0000	169.0000	165.7600	165.7600	-2.494%	4	64	-20.970%
2025-09-24	173.0000	174.1500	170.0000	170.0000	+1.523%	86	64	-22.941%
2025-09-23	164.8500	167.4500	163.5000	167.4500	-0.250%	16	70	-21.768%
2025-09-22	169.0000	169.0000	166.6000	167.8700	-0.932%	58	60	-21.963%
2025-09-19	173.5000	173.5000	169.4500	169.4500	-5.272%	3	5	-22.691%
2025-09-17	178.8500	178.8800	178.5000	178.8800	+3.089%	4	4	-26.767%
2025-09-16	174.1500	174.1500	173.3300	173.5200	0.000%	3	3	-24.504%