Dark

COST20281215C1520
COST Dec 15 2028 1520.00 Call (COST281215C01520000)
option OPRA

EOD

Sep 10, 2026

33.40+2.234%(+0.73)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.9500	33.9500	33.4000	33.4000	+2.234%	8	1,070	0.000%
2026-09-09	34.0000	34.3500	32.6000	32.6700	-5.112%	56	1,070	+2.234%
2026-09-08	35.0500	35.5500	34.0000	34.4300	-5.152%	70	1,061	-2.992%
2026-09-04	36.4600	36.4600	36.1000	36.3000	-1.385%	4	1,053	-7.989%
2026-09-03	36.6700	37.2500	36.4000	36.8100	-1.840%	12	1,053	-9.264%
2026-09-02	41.5900	41.7600	37.5000	37.5000	-10.287%	117	1,096	-10.933%
2026-09-01	42.5000	44.0800	41.6900	41.8000	-0.072%	39	1,063	-20.096%
2026-08-31	43.1000	43.4000	41.6500	41.8300	-5.341%	385	1,055	-20.153%
2026-08-28	43.5800	44.6900	38.2500	44.1900	+1.423%	92	994	-24.417%
2026-08-27	44.0000	45.2500	42.7900	43.5700	-8.177%	94	994	-23.342%
2026-08-26	43.0000	47.6700	43.0000	47.4500	-0.960%	7	1,026	-29.610%
2026-08-25	51.9500	51.9500	47.7300	47.9100	-8.201%	124	1,023	-30.286%
2026-08-24	49.0000	52.1900	48.4700	52.1900	+12.843%	128	1,065	-36.003%
2026-08-21	45.4000	46.5000	45.1000	46.2500	+10.593%	27	1,074	-27.784%
2026-08-20	46.0000	46.0000	41.5500	41.8200	-14.303%	558	1,084	-20.134%
2026-08-19	52.8500	53.2400	48.7500	48.8000	-5.955%	3,536	1,109	-31.557%
2026-08-18	50.9800	51.8900	50.5300	51.8900	+9.013%	4	698	-35.633%
2026-08-17	48.0000	48.5000	47.5500	47.6000	-8.019%	46	698	-29.832%
2026-08-14	51.3900	51.7500	51.3900	51.7500	+6.944%	4	699	-35.459%
2026-08-12	48.2500	48.6600	47.7700	48.3900	+0.186%	347	697	-30.977%
2026-08-11	48.7500	48.7500	48.2200	48.3000	-0.923%	7	550	-30.849%
2026-08-10	49.5000	49.5000	48.7500	48.7500	-0.975%	2	549	-31.487%
2026-08-07	46.1000	49.3600	46.1000	49.2300	+1.631%	4	550	-32.155%
2026-08-05	48.4400	48.4400	48.4400	48.4400	-1.485%	6	550	-31.049%
2026-08-04	48.2800	49.2700	48.2800	49.1700	-1.463%	33	556	-32.072%
2026-07-31	49.9800	52.9000	49.9000	49.9000	-11.853%	10	549	-33.066%
2026-07-29	56.6100	56.6100	56.6100	56.6100	-5.650%	1	548	-41.000%
2026-07-28	60.0000	60.0000	60.0000	60.0000	+29.116%	6	549	-44.333%
2026-07-22	47.4500	47.9600	46.4300	46.4700	-3.489%	76	552	-28.126%
2026-07-21	47.9900	48.1500	47.7700	48.1500	-9.151%	15	520	-30.633%
2026-07-17	53.0000	53.0000	53.0000	53.0000	+12.766%	1	519	-36.981%
2026-07-16	47.5000	47.5000	47.0000	47.0000	+3.297%	2	518	-28.936%
2026-07-15	45.5000	45.5000	45.5000	45.5000	+0.932%	1	517	-26.593%
2026-07-14	46.4400	46.4400	44.4800	45.0800	-0.155%	76	516	-25.909%
2026-07-13	45.0100	45.1500	45.0100	45.1500	+1.804%	2	516	-26.024%
2026-07-10	44.3500	44.3500	44.3500	44.3500	-0.916%	2	515	-24.690%
2026-07-09	48.4200	48.4200	44.7600	44.7600	-14.039%	3	515	-25.380%
2026-07-07	56.0000	56.0000	51.9000	52.0700	-0.459%	29	515	-35.856%
2026-07-06	50.7000	52.3100	50.7000	52.3100	+0.307%	6	515	-36.150%
2026-07-02	50.0700	52.2600	50.0000	52.1500	+15.632%	14	511	-35.954%
2026-07-01	49.8000	51.4000	45.1000	45.1000	-3.899%	90	511	-25.942%
2026-06-30	47.8300	47.8300	46.9300	46.9300	-5.192%	2	482	-28.830%
2026-06-29	50.5500	50.5500	49.1000	49.5000	-6.268%	84	482	-32.525%
2026-06-25	52.0000	52.8100	52.0000	52.8100	-6.448%	4	509	-36.754%
2026-06-24	56.5500	57.6200	56.4500	56.4500	+2.655%	49	508	-40.833%
2026-06-23	56.2200	56.2200	54.7200	54.9900	+0.530%	31	501	-39.262%
2026-06-22	55.8800	57.4200	53.3800	54.7000	-3.646%	93	495	-38.940%
2026-06-18	54.5000	58.3000	53.3500	56.7700	-2.121%	638	557	-41.166%
2026-06-17	61.7000	61.7000	58.0000	58.0000	-7.200%	5	557	-42.414%
2026-06-16	63.1500	64.2300	62.1500	62.5000	+4.167%	24	557	-46.560%
2026-06-15	60.0000	60.0000	60.0000	60.0000	+2.389%	1	555	-44.333%
2026-06-12	60.0000	60.4800	58.2200	58.6000	+4.178%	117	554	-43.003%
2026-06-10	55.7500	56.6000	54.3100	56.2500	+3.763%	41	497	-40.622%
2026-06-08	54.7500	54.7500	54.2100	54.2100	-3.592%	13	512	-38.388%
2026-06-05	58.4000	59.2700	56.2000	56.2300	+7.782%	14	503	-40.601%
2026-06-04	53.7700	54.1800	52.1700	52.1700	+6.383%	35	503	-35.979%
2026-06-03	50.0000	52.6200	47.3200	49.0400	+6.239%	215	491	-31.892%
2026-06-02	47.0000	47.0000	45.7000	46.1600	+0.348%	3	485	-27.643%
2026-06-01	48.1000	48.2500	45.0000	46.0000	-0.691%	8	484	-27.391%
2026-05-29	55.0400	55.0400	46.3200	46.3200	-20.807%	7	483	-27.893%
2026-05-28	59.4500	61.4300	58.4900	58.4900	-2.354%	7	479	-42.896%
2026-05-27	59.8500	61.0000	59.1700	59.9000	+3.276%	14	476	-44.240%
2026-05-26	57.9800	60.1700	57.5800	58.0000	-11.720%	17	478	-42.414%
2026-05-22	66.9200	67.8700	64.8000	65.7000	-5.126%	31	466	-49.163%
2026-05-21	69.0000	69.2500	69.0000	69.2500	-13.383%	2	467	-51.769%
2026-05-20	80.2900	80.2900	79.9400	79.9500	-1.721%	3	467	-58.224%
2026-05-19	82.7000	83.2500	81.3500	81.3500	+20.145%	7	470	-58.943%
2026-05-15	67.8500	68.6000	66.9500	67.7100	+4.652%	25	470	-50.672%
2026-05-14	62.2400	66.0500	62.2400	64.7000	-0.523%	14	484	-48.377%
2026-05-13	62.5900	65.0400	62.5900	65.0400	+2.264%	2	486	-48.647%
2026-05-12	64.4000	67.6500	63.1000	63.6000	+10.801%	25	486	-47.484%
2026-05-11	55.8000	57.9500	55.6000	57.4000	-4.730%	5	486	-41.812%
2026-05-08	60.9000	60.9000	59.5000	60.2500	-1.051%	6	485	-44.564%
2026-05-07	56.6000	63.4600	56.6000	60.8900	+5.712%	22	483	-45.147%
2026-05-06	59.5000	59.6500	56.5100	57.6000	-5.959%	21	482	-42.014%
2026-05-05	62.9500	65.6200	59.2300	61.2500	-0.568%	45	478	-45.469%
2026-05-04	62.5000	63.6200	60.5000	61.6000	+4.142%	86	469	-45.779%
2026-05-01	62.6900	67.0300	59.1500	59.1500	-0.051%	18	452	-43.533%
2026-04-30	58.6500	61.6500	58.1300	59.1800	+8.587%	97	452	-43.562%
2026-04-29	54.3000	55.9000	53.2700	54.5000	-2.765%	18	423	-38.716%
2026-04-28	58.3000	59.3700	55.9000	56.0500	-4.155%	100	420	-40.410%
2026-04-27	61.0500	63.1100	57.9100	58.4800	-4.444%	68	415	-42.886%
2026-04-24	62.0000	63.3700	59.0600	61.2000	-2.080%	412	403	-45.425%
2026-04-23	61.5000	64.7500	60.4600	62.5000	+5.343%	382	285	-46.560%
2026-04-22	60.0000	62.1600	58.5300	59.3300	+6.193%	264	238	-43.705%
2026-04-21	55.8700	55.8700	55.8700	55.8700	-2.240%	1	199	-40.218%
2026-04-20	58.4000	58.6700	57.1500	57.1500	+1.872%	16	199	-41.557%
2026-04-17	54.3500	56.7600	53.5500	56.1000	+4.664%	196	197	-40.463%
2026-04-16	51.9700	53.6000	51.9700	53.6000	+0.093%	7	89	-37.687%
2026-04-15	50.7700	54.2000	49.2200	53.5500	+7.100%	150	83	-37.628%
2026-04-14	49.0500	50.0000	49.0500	50.0000	-10.153%	4	88	-33.200%
2026-04-13	52.4500	55.6500	52.2900	55.6500	-2.522%	60	90	-39.982%
2026-04-10	63.0000	63.0000	57.0900	57.0900	-13.303%	7	68	-41.496%
2026-04-09	65.8500	65.8500	65.8500	65.8500	+5.192%	1	68	-49.279%
2026-04-08	64.5000	65.0400	62.3000	62.6000	0.000%	170	0	-46.645%