Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $922.76 as of 9/27/2026 8:49:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 380.05 | 390.05 | 385.05 | % | 0.71 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 560.00 | 360.50 | 370.50 | 365.50 | % | 0.65 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 580.00 | 340.70 | 350.70 | 345.70 | 319.07 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 600.00 | 320.80 | 330.80 | 325.80 | % | 0.54 | 0 | 7 | 0.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 620.00 | 302.50 | 309.55 | 306.03 | 389.20 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 4:00:03 PM EST |
| 640.00 | 282.65 | 289.70 | 286.18 | 319.60 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 4:00:03 PM EST |
| 660.00 | 262.80 | 269.85 | 266.33 | 320.70 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/25/2026 4:00:03 PM EST |
| 680.00 | 243.00 | 250.00 | 246.50 | 246.25 | 0.00 | 0.00% | 0.36 | 0 | 125 | 0.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 700.00 | 223.50 | 230.00 | 226.75 | 276.61 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.47 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 9/25/2026 4:00:03 PM EST |
| 720.00 | 203.70 | 209.90 | 206.80 | 203.30 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.43 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 740.00 | 183.35 | 190.80 | 187.08 | 159.12 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.42 | 0.99 | 0.00 | -0.06 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 745.00 | 178.50 | 185.70 | 182.10 | % | 0.24 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.07 | 9/25/2026 4:00:03 PM EST | |||
| 750.00 | 173.75 | 180.75 | 177.25 | % | 0.24 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.07 | 9/25/2026 4:00:03 PM EST | |||
| 755.00 | 169.15 | 175.85 | 172.50 | 142.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.38 | 0.99 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 760.00 | 164.25 | 170.85 | 167.55 | 156.08 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.38 | 0.99 | 0.00 | -0.07 | 9/8/2026 | 9/25/2026 4:00:03 PM EST |
| 765.00 | 159.00 | 166.00 | 162.50 | % | 0.21 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.08 | 9/25/2026 4:00:03 PM EST | |||
| 770.00 | 154.10 | 161.00 | 157.55 | % | 0.20 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.08 | 9/25/2026 4:00:03 PM EST | |||
| 775.00 | 149.55 | 156.25 | 152.90 | % | 0.20 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.08 | 9/25/2026 4:00:03 PM EST | |||
| 780.00 | 144.15 | 151.55 | 147.85 | 142.45 | +10.45 | +7.92% | 0.19 | 30 | 8 | 0.35 | 0.98 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 785.00 | 139.80 | 146.50 | 143.15 | % | 0.18 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.09 | 9/25/2026 4:00:03 PM EST | |||
| 790.00 | 134.45 | 141.80 | 138.13 | 132.70 | % | 0.17 | 30 | 0 | 0.33 | 0.97 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST | |
| 795.00 | 130.00 | 136.80 | 133.40 | % | 0.17 | 0 | 0 | 0.32 | 0.97 | 0.00 | -0.11 | 9/25/2026 4:00:03 PM EST | |||
| 800.00 | 126.05 | 132.15 | 129.10 | 126.00 | +18.30 | +17.00% | 0.16 | 3 | 54 | 0.25 | 0.96 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 805.00 | 120.15 | 127.20 | 123.68 | 111.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.31 | 0.95 | 0.00 | -0.12 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 810.00 | 115.35 | 122.45 | 118.90 | 100.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.30 | 0.95 | 0.00 | -0.13 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 815.00 | 110.65 | 117.75 | 114.20 | 108.95 | +6.55 | +6.40% | 0.14 | 5 | 1 | 0.30 | 0.94 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 820.00 | 106.00 | 113.05 | 109.53 | 98.25 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.29 | 0.93 | 0.00 | -0.14 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 825.00 | 101.30 | 108.05 | 104.68 | 84.04 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.21 | 0.92 | 0.00 | -0.15 | 9/16/2026 | 9/25/2026 4:00:03 PM EST |
| 830.00 | 96.65 | 103.55 | 100.10 | 89.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.22 | 0.91 | 0.00 | -0.16 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 835.00 | 92.10 | 98.95 | 95.53 | % | 0.11 | 0 | 0 | 0.22 | 0.90 | 0.00 | -0.17 | 9/25/2026 4:00:03 PM EST | |||
| 840.00 | 87.45 | 94.80 | 91.13 | 84.35 | +11.95 | +16.51% | 0.11 | 2 | 41 | 0.22 | 0.89 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 845.00 | 83.05 | 90.00 | 86.53 | 61.42 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.21 | 0.88 | 0.00 | -0.18 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 850.00 | 80.35 | 86.10 | 83.23 | 68.00 | 0.00 | 0.00% | 0.10 | 2 | 21 | 0.23 | 0.87 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 855.00 | 74.35 | 81.80 | 78.08 | 71.50 | +7.53 | +11.78% | 0.09 | 1 | 4 | 0.21 | 0.85 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 860.00 | 71.30 | 77.55 | 74.43 | 70.33 | +11.83 | +20.23% | 0.09 | 3 | 38 | 0.22 | 0.83 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 865.00 | 66.85 | 73.50 | 70.18 | 65.30 | -23.05 | -26.09% | 0.08 | 5 | 1 | 0.22 | 0.82 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 870.00 | 63.30 | 69.05 | 66.18 | 65.16 | +17.01 | +35.33% | 0.08 | 7 | 14 | 0.22 | 0.80 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 875.00 | 58.10 | 65.15 | 61.63 | 57.60 | +9.60 | +20.00% | 0.07 | 7 | 16 | 0.21 | 0.78 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 880.00 | 55.85 | 61.30 | 58.58 | 53.70 | +8.98 | +20.09% | 0.07 | 1 | 44 | 0.21 | 0.76 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 885.00 | 51.85 | 58.10 | 54.98 | 51.25 | +7.10 | +16.09% | 0.06 | 8 | 19 | 0.21 | 0.73 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 890.00 | 47.75 | 54.55 | 51.15 | 50.00 | +12.60 | +33.69% | 0.06 | 29 | 69 | 0.21 | 0.71 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 895.00 | 43.70 | 50.55 | 47.13 | 47.50 | +12.10 | +34.19% | 0.05 | 19 | 45 | 0.20 | 0.69 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 900.00 | 42.55 | 45.45 | 44.00 | 43.37 | +11.20 | +34.82% | 0.05 | 124 | 287 | 0.20 | 0.66 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 905.00 | 38.95 | 41.85 | 40.40 | 41.85 | +9.21 | +28.22% | 0.04 | 21 | 80 | 0.20 | 0.63 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 910.00 | 34.65 | 39.15 | 36.90 | 38.90 | +10.89 | +38.88% | 0.04 | 37 | 136 | 0.19 | 0.61 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 915.00 | 32.45 | 38.60 | 35.53 | 33.91 | +7.45 | +28.16% | 0.04 | 24 | 121 | 0.20 | 0.58 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 920.00 | 30.50 | 33.05 | 31.78 | 32.22 | +8.62 | +36.53% | 0.03 | 163 | 248 | 0.20 | 0.55 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 925.00 | 27.65 | 30.30 | 28.98 | 29.97 | +6.67 | +28.63% | 0.03 | 72 | 69 | 0.19 | 0.52 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 930.00 | 26.15 | 28.00 | 27.08 | 27.39 | +7.49 | +37.64% | 0.03 | 140 | 110 | 0.20 | 0.50 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 935.00 | 22.30 | 26.10 | 24.20 | 24.78 | +4.93 | +24.84% | 0.03 | 87 | 127 | 0.20 | 0.47 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 940.00 | 19.05 | 24.10 | 21.58 | 24.03 | +6.85 | +39.88% | 0.02 | 114 | 291 | 0.19 | 0.44 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 945.00 | 18.30 | 22.75 | 20.53 | 21.28 | +5.18 | +32.18% | 0.02 | 16 | 153 | 0.20 | 0.41 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 950.00 | 17.45 | 20.20 | 18.83 | 18.90 | +4.52 | +31.44% | 0.02 | 104 | 247 | 0.20 | 0.39 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 955.00 | 15.05 | 19.20 | 17.13 | 17.25 | +3.30 | +23.66% | 0.02 | 26 | 51 | 0.20 | 0.36 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 960.00 | 14.20 | 17.95 | 16.08 | 15.48 | +3.98 | +34.61% | 0.02 | 69 | 379 | 0.20 | 0.34 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 965.00 | 11.40 | 16.35 | 13.88 | 13.26 | +2.16 | +19.46% | 0.01 | 41 | 114 | 0.20 | 0.31 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 970.00 | 10.05 | 13.75 | 11.90 | 12.70 | +2.84 | +28.81% | 0.01 | 60 | 262 | 0.19 | 0.29 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 975.00 | 9.65 | 13.35 | 11.50 | 11.00 | +2.00 | +22.23% | 0.01 | 85 | 87 | 0.20 | 0.27 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 980.00 | 9.40 | 11.00 | 10.20 | 10.12 | +1.86 | +22.52% | 0.01 | 94 | 746 | 0.20 | 0.25 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 985.00 | 7.30 | 11.75 | 9.53 | 9.40 | +2.40 | +34.29% | 0.01 | 28 | 47 | 0.20 | 0.23 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 990.00 | 7.25 | 9.90 | 8.58 | 7.88 | +1.20 | +17.97% | 0.01 | 81 | 98 | 0.20 | 0.21 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 995.00 | 5.95 | 9.55 | 7.75 | 7.70 | +1.37 | +21.65% | 0.01 | 36 | 32 | 0.20 | 0.19 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,000.00 | 5.75 | 7.00 | 6.38 | 6.38 | +1.28 | +25.10% | 0.01 | 355 | 924 | 0.20 | 0.18 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,005.00 | 4.95 | 6.40 | 5.68 | 6.05 | +1.05 | +21.00% | 0.01 | 8 | 17 | 0.20 | 0.16 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,010.00 | 4.45 | 6.00 | 5.23 | 4.55 | +0.20 | +4.60% | 0.01 | 70 | 22 | 0.20 | 0.15 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,020.00 | 2.80 | 5.95 | 4.38 | 4.05 | +0.50 | +14.09% | 0.00 | 98 | 277 | 0.20 | 0.12 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,040.00 | 2.10 | 3.80 | 2.95 | 2.60 | -0.15 | -5.46% | 0.00 | 6 | 340 | 0.21 | 0.09 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,060.00 | 1.45 | 2.97 | 2.21 | 1.67 | -0.25 | -13.03% | 0.00 | 83 | 469 | 0.22 | 0.06 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,080.00 | 0.71 | 2.40 | 1.56 | 1.28 | -0.26 | -16.89% | 0.00 | 7 | 311 | 0.22 | 0.04 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,100.00 | 0.70 | 1.25 | 0.98 | 0.95 | -0.20 | -17.40% | 0.00 | 46 | 460 | 0.23 | 0.03 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,120.00 | 0.00 | 1.50 | 0.75 | 0.43 | -0.57 | -57.00% | 0.00 | 1 | 138 | 0.27 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,140.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.27 | -37.50% | 0.00 | 31 | 570 | 0.27 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,160.00 | 0.00 | 0.67 | 0.34 | 0.37 | -0.23 | -38.34% | 0.00 | 3 | 419 | 0.27 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,180.00 | 0.00 | 0.69 | 0.35 | 0.35 | -0.13 | -27.09% | 0.00 | 8 | 104 | 0.29 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,200.00 | 0.00 | 0.50 | 0.25 | 0.33 | -0.17 | -34.00% | 0.00 | 13 | 275 | 0.29 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,220.00 | 0.01 | 0.70 | 0.36 | 0.19 | -0.20 | -51.29% | 0.00 | 36 | 110 | 0.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,240.00 | 0.02 | 4.50 | 2.26 | 0.48 | +0.21 | +77.78% | 0.00 | 1 | 93 | 0.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,260.00 | 0.02 | 0.87 | 0.45 | 0.32 | -0.53 | -62.36% | 0.00 | 2 | 75 | 0.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,280.00 | 0.01 | 2.10 | 1.06 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 0.56 | 0.28 | 0.16 | -0.09 | -36.00% | 0.00 | 18 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,320.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,340.00 | 0.01 | 8.60 | 4.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:03 PM EST |
| 1,360.00 | 0.01 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:03 PM EST |
| 1,380.00 | 0.01 | 1.57 | 0.79 | 0.22 | -0.61 | -73.50% | 0.00 | 2 | 37 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,400.00 | 0.00 | 0.70 | 0.35 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 108 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 4.35 | 2.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 4:00:03 PM EST |
| 1,440.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,460.00 | 0.00 | 8.55 | 4.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 1,480.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,500.00 | 0.00 | 8.55 | 4.28 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,520.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 580.00 | 0.02 | 0.04 | 0.03 | 0.11 | -0.68 | -86.08% | 0.00 | 1 | 238 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.60 | 0.30 | 0.41 | +0.08 | +24.25% | 0.00 | 2 | 68 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 620.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.41 | -80.40% | 0.00 | 2 | 18 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.07 | +116.67% | 0.00 | 1 | 56 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 660.00 | 0.01 | 2.33 | 1.17 | 0.17 | -0.23 | -57.50% | 0.00 | 37 | 16 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 680.00 | 0.05 | 0.29 | 0.17 | 0.17 | -0.13 | -43.34% | 0.00 | 33 | 189 | 0.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 1.41 | 0.71 | 0.15 | -0.35 | -70.00% | 0.00 | 4 | 456 | 0.38 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 1.83 | 0.92 | 0.43 | -0.02 | -4.45% | 0.00 | 1 | 92 | 0.37 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.89 | 0.45 | 0.34 | -0.36 | -51.43% | 0.00 | 2,447 | 130 | 0.25 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 1.44 | 0.72 | 0.48 | -0.44 | -47.83% | 0.00 | 1 | 3 | 0.31 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 1.19 | 0.60 | 0.65 | -0.53 | -44.92% | 0.00 | 1 | 7 | 0.29 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 2.57 | 1.29 | 0.49 | -0.52 | -51.49% | 0.00 | 3 | 16 | 0.33 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 760.00 | 0.46 | 2.49 | 1.48 | 0.46 | -1.10 | -70.52% | 0.00 | 37 | 259 | 0.28 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 2.58 | 1.29 | 0.69 | -0.65 | -48.51% | 0.00 | 3 | 97 | 0.31 | -0.01 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 770.00 | 0.19 | 2.53 | 1.36 | 0.60 | -1.00 | -62.50% | 0.00 | 10 | 45 | 0.25 | -0.02 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 775.00 | 0.32 | 3.25 | 1.79 | 0.89 | -0.99 | -52.66% | 0.00 | 2 | 27 | 0.26 | -0.02 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 780.00 | 0.25 | 3.80 | 2.03 | 0.90 | -1.50 | -62.50% | 0.00 | 3 | 740 | 0.25 | -0.02 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 785.00 | 0.01 | 3.45 | 1.73 | 1.85 | -0.10 | -5.13% | 0.00 | 1 | 5 | 0.22 | -0.03 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 790.00 | 0.34 | 1.92 | 1.13 | 1.14 | -1.61 | -58.55% | 0.00 | 33 | 9 | 0.22 | -0.03 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 795.00 | 0.00 | 4.95 | 2.48 | 1.95 | -1.33 | -40.55% | 0.00 | 3 | 7 | 0.31 | -0.03 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 800.00 | 0.47 | 2.65 | 1.56 | 1.43 | -2.47 | -63.34% | 0.00 | 74 | 873 | 0.22 | -0.04 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 805.00 | 0.75 | 2.96 | 1.86 | 1.85 | -2.31 | -55.53% | 0.00 | 24 | 57 | 0.22 | -0.05 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 810.00 | 1.45 | 2.76 | 2.11 | 1.84 | -2.68 | -59.30% | 0.00 | 108 | 155 | 0.22 | -0.05 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 815.00 | 1.01 | 2.51 | 1.76 | 2.15 | -2.85 | -57.00% | 0.00 | 18 | 43 | 0.21 | -0.06 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 820.00 | 2.00 | 2.70 | 2.35 | 2.40 | -3.35 | -58.27% | 0.00 | 161 | 240 | 0.21 | -0.07 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 825.00 | 1.58 | 3.30 | 2.44 | 2.67 | -3.95 | -59.67% | 0.00 | 103 | 90 | 0.21 | -0.08 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 830.00 | 1.89 | 3.55 | 2.72 | 2.71 | -4.43 | -62.05% | 0.00 | 246 | 145 | 0.20 | -0.09 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 835.00 | 2.34 | 4.55 | 3.45 | 3.80 | -4.48 | -54.11% | 0.00 | 61 | 89 | 0.21 | -0.10 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 840.00 | 2.97 | 4.55 | 3.76 | 3.73 | -5.64 | -60.20% | 0.00 | 245 | 461 | 0.20 | -0.11 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 845.00 | 3.95 | 5.50 | 4.73 | 4.25 | -6.20 | -59.33% | 0.01 | 47 | 97 | 0.21 | -0.12 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 850.00 | 4.20 | 5.60 | 4.90 | 4.96 | -6.84 | -57.97% | 0.01 | 353 | 285 | 0.20 | -0.13 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 855.00 | 5.15 | 6.65 | 5.90 | 5.84 | -6.98 | -54.45% | 0.01 | 36 | 139 | 0.20 | -0.15 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 860.00 | 6.25 | 7.35 | 6.80 | 6.55 | -8.35 | -56.04% | 0.01 | 107 | 691 | 0.20 | -0.17 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 865.00 | 6.80 | 8.00 | 7.40 | 7.49 | -8.51 | -53.19% | 0.01 | 49 | 67 | 0.20 | -0.18 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 870.00 | 7.45 | 9.05 | 8.25 | 8.19 | -9.41 | -53.47% | 0.01 | 84 | 83 | 0.20 | -0.20 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 875.00 | 7.15 | 10.55 | 8.85 | 9.54 | -10.71 | -52.89% | 0.01 | 146 | 51 | 0.19 | -0.22 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 880.00 | 10.00 | 11.25 | 10.63 | 11.25 | -10.65 | -48.63% | 0.01 | 100 | 449 | 0.20 | -0.24 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 885.00 | 10.55 | 13.30 | 11.93 | 12.00 | -9.80 | -44.96% | 0.01 | 30 | 66 | 0.20 | -0.27 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 890.00 | 12.55 | 14.70 | 13.63 | 13.45 | -12.46 | -48.09% | 0.02 | 90 | 114 | 0.20 | -0.29 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 895.00 | 14.05 | 16.50 | 15.28 | 14.97 | -13.08 | -46.64% | 0.02 | 156 | 79 | 0.20 | -0.31 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 900.00 | 15.30 | 18.95 | 17.13 | 16.75 | -13.20 | -44.08% | 0.02 | 263 | 516 | 0.20 | -0.34 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 905.00 | 16.75 | 20.40 | 18.58 | 18.80 | -14.10 | -42.86% | 0.02 | 22 | 72 | 0.20 | -0.37 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 910.00 | 19.10 | 22.45 | 20.78 | 20.53 | -15.17 | -42.50% | 0.02 | 133 | 107 | 0.20 | -0.39 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 915.00 | 20.45 | 25.35 | 22.90 | 23.05 | -15.26 | -39.84% | 0.03 | 29 | 70 | 0.20 | -0.42 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 920.00 | 22.30 | 27.40 | 24.85 | 25.35 | -15.40 | -37.80% | 0.03 | 158 | 459 | 0.19 | -0.45 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 925.00 | 26.15 | 30.05 | 28.10 | 28.34 | -16.68 | -37.05% | 0.03 | 91 | 36 | 0.20 | -0.48 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 930.00 | 27.35 | 32.50 | 29.93 | 30.25 | -17.32 | -36.41% | 0.03 | 13 | 40 | 0.19 | -0.50 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 935.00 | 30.10 | 35.05 | 32.58 | 34.00 | -15.17 | -30.86% | 0.03 | 1 | 47 | 0.19 | -0.53 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 940.00 | 32.25 | 38.40 | 35.33 | 35.46 | -17.90 | -33.55% | 0.04 | 35 | 401 | 0.19 | -0.56 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 945.00 | 35.20 | 41.90 | 38.55 | 60.65 | -0.11 | -0.19% | 0.04 | 2 | 22 | 0.19 | -0.59 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 950.00 | 39.35 | 43.50 | 41.43 | 43.88 | -17.62 | -28.65% | 0.04 | 6 | 70 | 0.19 | -0.61 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 955.00 | 42.65 | 48.00 | 45.33 | 48.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | -0.64 | 0.01 | -0.26 | 9/2/2026 | 9/25/2026 4:00:03 PM EST |
| 960.00 | 45.05 | 50.85 | 47.95 | 65.45 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.19 | -0.66 | 0.01 | -0.26 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 965.00 | 47.85 | 54.05 | 50.95 | 55.62 | -27.20 | -32.85% | 0.05 | 1 | 5 | 0.18 | -0.69 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 970.00 | 52.30 | 57.75 | 55.03 | 56.13 | -22.27 | -28.41% | 0.06 | 1 | 28 | 0.19 | -0.71 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 975.00 | 56.10 | 62.15 | 59.13 | 77.85 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.19 | -0.73 | 0.00 | -0.23 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 980.00 | 60.05 | 67.00 | 63.53 | 63.93 | -21.72 | -25.36% | 0.06 | 4 | 113 | 0.19 | -0.75 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 985.00 | 64.10 | 69.85 | 66.98 | 77.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.19 | -0.77 | 0.00 | -0.21 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 990.00 | 68.20 | 74.05 | 71.13 | 76.15 | -16.60 | -17.90% | 0.07 | 3 | 2 | 0.18 | -0.79 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 995.00 | 71.80 | 78.65 | 75.23 | 67.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.81 | 0.00 | -0.19 | 8/31/2026 | 9/25/2026 4:00:03 PM EST |
| 1,000.00 | 76.85 | 83.85 | 80.35 | 81.45 | -23.53 | -22.42% | 0.08 | 12 | 133 | 0.24 | -0.82 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,005.00 | 80.60 | 88.00 | 84.30 | 89.60 | -15.70 | -14.91% | 0.08 | 12 | 16 | 0.24 | -0.84 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,010.00 | 85.15 | 92.80 | 88.98 | % | 0.09 | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.16 | 9/25/2026 4:00:03 PM EST | |||
| 1,020.00 | 94.40 | 102.00 | 98.20 | 126.55 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.25 | -0.88 | 0.00 | -0.15 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 1,040.00 | 114.00 | 120.85 | 117.43 | 137.35 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.27 | -0.91 | 0.00 | -0.12 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,060.00 | 133.60 | 141.45 | 137.53 | 141.50 | -17.02 | -10.74% | 0.13 | 1 | 8 | 0.31 | -0.94 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,080.00 | 153.55 | 160.60 | 157.08 | 190.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.33 | -0.96 | 0.00 | -0.07 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |
| 1,100.00 | 173.55 | 180.25 | 176.90 | 144.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.05 | 8/13/2026 | 9/25/2026 4:00:03 PM EST |
| 1,120.00 | 194.05 | 200.25 | 197.15 | 228.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.37 | -0.99 | 0.00 | -0.03 | 9/17/2026 | 9/25/2026 4:00:03 PM EST |
| 1,140.00 | 214.05 | 220.25 | 217.15 | 196.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.39 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 9/25/2026 4:00:03 PM EST |
| 1,160.00 | 234.05 | 240.25 | 237.15 | 182.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/28/2026 | 9/25/2026 4:00:03 PM EST |
| 1,180.00 | 253.80 | 260.25 | 257.03 | 121.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 9/25/2026 4:00:03 PM EST |
| 1,200.00 | 273.45 | 280.90 | 277.18 | 260.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 9/25/2026 4:00:03 PM EST |
| 1,220.00 | 293.50 | 300.90 | 297.20 | 276.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/25/2026 4:00:03 PM EST |
| 1,240.00 | 314.05 | 320.25 | 317.15 | 298.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 4:00:03 PM EST |
| 1,260.00 | 333.55 | 340.25 | 336.90 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,280.00 | 353.55 | 360.25 | 356.90 | 280.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 9/25/2026 4:00:03 PM EST |
| 1,300.00 | 373.55 | 380.25 | 376.90 | 296.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 4:00:03 PM EST |
| 1,320.00 | 393.45 | 400.90 | 397.18 | 316.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 4:00:03 PM EST |
| 1,340.00 | 412.40 | 422.40 | 417.40 | 333.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/25/2026 4:00:03 PM EST |
| 1,360.00 | 433.55 | 440.25 | 436.90 | 358.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/25/2026 4:00:03 PM EST |
| 1,380.00 | 453.55 | 460.25 | 456.90 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,400.00 | 473.55 | 480.25 | 476.90 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,420.00 | 493.55 | 500.25 | 496.90 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,440.00 | 512.40 | 522.40 | 517.40 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,460.00 | 532.35 | 542.35 | 537.35 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,480.00 | 552.40 | 562.40 | 557.40 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,500.00 | 572.40 | 582.40 | 577.40 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,520.00 | 592.40 | 602.40 | 597.40 | % | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |