Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $896.48 as of 9/25/2026 12:27:53 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 | 379.25 | 387.50 | 383.38 | % | 0.71 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 560.00 | 359.40 | 367.85 | 363.63 | % | 0.65 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 580.00 | 339.50 | 348.25 | 343.88 | 319.07 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:11 AM EST |
| 600.00 | 319.65 | 328.05 | 323.85 | % | 0.54 | 0 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 620.00 | 300.00 | 307.55 | 303.78 | 389.20 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.62 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 11:59:11 AM EST |
| 640.00 | 280.25 | 287.65 | 283.95 | 319.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/25/2026 11:59:11 AM EST |
| 660.00 | 260.40 | 267.80 | 264.10 | 320.70 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/25/2026 11:59:11 AM EST |
| 680.00 | 240.00 | 247.75 | 243.88 | 246.25 | 0.00 | 0.00% | 0.36 | 0 | 125 | 0.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:11 AM EST |
| 700.00 | 220.70 | 228.15 | 224.43 | 276.61 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.46 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 9/25/2026 11:59:11 AM EST |
| 720.00 | 200.90 | 208.35 | 204.63 | 203.30 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.42 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/25/2026 11:59:11 AM EST |
| 740.00 | 181.00 | 188.90 | 184.95 | 159.12 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.38 | 1.00 | 0.00 | -0.07 | 9/21/2026 | 9/25/2026 11:59:11 AM EST |
| 745.00 | 176.25 | 183.35 | 179.80 | % | 0.24 | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.08 | 9/25/2026 11:59:11 AM EST | |||
| 750.00 | 171.15 | 178.95 | 175.05 | % | 0.23 | 0 | 0 | 0.38 | 0.99 | 0.00 | -0.07 | 9/25/2026 11:59:11 AM EST | |||
| 755.00 | 166.45 | 173.65 | 170.05 | 142.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.35 | 0.99 | 0.00 | -0.08 | 9/21/2026 | 9/25/2026 11:59:11 AM EST |
| 760.00 | 161.55 | 168.75 | 165.15 | 156.08 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.33 | 0.99 | 0.00 | -0.09 | 9/8/2026 | 9/25/2026 11:59:11 AM EST |
| 765.00 | 156.65 | 163.65 | 160.15 | % | 0.21 | 0 | 0 | 0.32 | 0.99 | 0.00 | -0.09 | 9/25/2026 11:59:11 AM EST | |||
| 770.00 | 151.75 | 158.10 | 154.93 | % | 0.20 | 0 | 0 | 0.32 | 0.99 | 0.00 | -0.09 | 9/25/2026 11:59:11 AM EST | |||
| 775.00 | 146.90 | 153.90 | 150.40 | % | 0.19 | 0 | 0 | 0.30 | 0.98 | 0.00 | -0.10 | 9/25/2026 11:59:11 AM EST | |||
| 780.00 | 142.05 | 148.65 | 145.35 | 132.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.31 | 0.98 | 0.00 | -0.10 | 9/9/2026 | 9/25/2026 11:59:11 AM EST |
| 785.00 | 137.15 | 143.60 | 140.38 | % | 0.18 | 0 | 0 | 0.29 | 0.98 | 0.00 | -0.11 | 9/25/2026 11:59:11 AM EST | |||
| 790.00 | 132.35 | 138.90 | 135.63 | % | 0.17 | 0 | 0 | 0.29 | 0.97 | 0.00 | -0.11 | 9/25/2026 11:59:11 AM EST | |||
| 795.00 | 127.50 | 133.80 | 130.65 | % | 0.16 | 0 | 0 | 0.28 | 0.97 | 0.00 | -0.12 | 9/25/2026 11:59:11 AM EST | |||
| 800.00 | 123.60 | 128.65 | 126.13 | 125.71 | +18.01 | +16.73% | 0.16 | 2 | 54 | 0.23 | 0.96 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 805.00 | 117.95 | 125.10 | 121.53 | 111.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.28 | 0.96 | 0.00 | -0.13 | 9/15/2026 | 9/25/2026 11:59:11 AM EST |
| 810.00 | 113.20 | 119.55 | 116.38 | 100.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.26 | 0.95 | 0.00 | -0.14 | 9/22/2026 | 9/25/2026 11:59:11 AM EST |
| 815.00 | 108.30 | 115.65 | 111.98 | 102.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.27 | 0.94 | 0.00 | -0.15 | 9/15/2026 | 9/25/2026 11:59:11 AM EST |
| 820.00 | 103.85 | 110.50 | 107.18 | 98.25 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.27 | 0.94 | 0.00 | -0.16 | 9/15/2026 | 9/25/2026 11:59:11 AM EST |
| 825.00 | 99.00 | 105.95 | 102.48 | 84.04 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.26 | 0.93 | 0.00 | -0.17 | 9/16/2026 | 9/25/2026 11:59:11 AM EST |
| 830.00 | 94.65 | 100.30 | 97.48 | 89.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.24 | 0.91 | 0.00 | -0.18 | 9/15/2026 | 9/25/2026 11:59:11 AM EST |
| 835.00 | 90.55 | 96.35 | 93.45 | % | 0.11 | 0 | 0 | 0.25 | 0.90 | 0.00 | -0.19 | 9/25/2026 11:59:11 AM EST | |||
| 840.00 | 85.15 | 91.50 | 88.33 | 84.35 | +11.95 | +16.51% | 0.11 | 2 | 41 | 0.23 | 0.89 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 845.00 | 80.70 | 87.65 | 84.18 | 61.42 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.25 | 0.88 | 0.00 | -0.20 | 9/21/2026 | 9/25/2026 11:59:11 AM EST |
| 850.00 | 78.65 | 82.45 | 80.55 | 68.00 | 0.00 | 0.00% | 0.09 | 2 | 21 | 0.19 | 0.86 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 855.00 | 72.10 | 78.30 | 75.20 | 71.50 | +7.53 | +11.78% | 0.09 | 1 | 4 | 0.18 | 0.85 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 860.00 | 68.85 | 74.20 | 71.53 | 70.33 | +11.83 | +20.23% | 0.08 | 3 | 38 | 0.18 | 0.83 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 865.00 | 63.95 | 69.80 | 66.88 | 65.30 | -23.05 | -26.09% | 0.08 | 5 | 1 | 0.19 | 0.81 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 870.00 | 60.00 | 65.65 | 62.83 | 64.00 | +15.85 | +32.92% | 0.07 | 1 | 14 | 0.19 | 0.79 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 875.00 | 58.05 | 62.25 | 60.15 | 57.60 | +9.60 | +20.00% | 0.07 | 7 | 16 | 0.19 | 0.77 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 880.00 | 52.50 | 58.20 | 55.35 | 53.70 | +8.98 | +20.09% | 0.06 | 1 | 44 | 0.19 | 0.75 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 885.00 | 50.85 | 54.35 | 52.60 | 31.65 | -12.50 | -28.32% | 0.06 | 7 | 19 | 0.19 | 0.72 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 890.00 | 45.05 | 50.00 | 47.53 | 50.00 | +12.60 | +33.69% | 0.05 | 24 | 69 | 0.18 | 0.70 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 895.00 | 43.70 | 47.00 | 45.35 | 45.50 | +10.10 | +28.54% | 0.05 | 16 | 45 | 0.19 | 0.68 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 900.00 | 41.65 | 43.75 | 42.70 | 42.70 | +10.53 | +32.74% | 0.05 | 101 | 287 | 0.19 | 0.65 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 905.00 | 38.15 | 41.00 | 39.58 | 37.85 | +5.21 | +15.97% | 0.04 | 14 | 80 | 0.19 | 0.62 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 910.00 | 35.10 | 37.85 | 36.48 | 37.00 | +8.99 | +32.10% | 0.04 | 29 | 136 | 0.19 | 0.60 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 915.00 | 32.95 | 35.10 | 34.03 | 33.40 | +6.94 | +26.23% | 0.04 | 17 | 121 | 0.20 | 0.57 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 920.00 | 31.00 | 31.40 | 31.20 | 31.10 | +7.50 | +31.78% | 0.03 | 136 | 248 | 0.20 | 0.54 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 925.00 | 28.55 | 29.10 | 28.83 | 28.65 | +5.35 | +22.97% | 0.03 | 26 | 69 | 0.20 | 0.51 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 930.00 | 26.15 | 26.95 | 26.55 | 26.30 | +6.40 | +32.17% | 0.03 | 22 | 110 | 0.20 | 0.48 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 935.00 | 22.70 | 24.50 | 23.60 | 22.10 | +2.25 | +11.34% | 0.03 | 71 | 127 | 0.19 | 0.46 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 940.00 | 21.70 | 22.85 | 22.28 | 20.67 | +3.49 | +20.32% | 0.02 | 35 | 291 | 0.20 | 0.43 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 945.00 | 17.35 | 20.80 | 19.08 | 18.55 | +2.45 | +15.22% | 0.02 | 11 | 153 | 0.19 | 0.40 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 950.00 | 17.95 | 18.50 | 18.23 | 17.65 | +3.27 | +22.74% | 0.02 | 36 | 247 | 0.20 | 0.38 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 955.00 | 15.65 | 17.20 | 16.43 | 16.50 | +2.55 | +18.28% | 0.02 | 11 | 51 | 0.20 | 0.35 | 0.01 | -0.26 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 960.00 | 14.15 | 15.50 | 14.83 | 14.33 | +2.83 | +24.61% | 0.02 | 33 | 379 | 0.19 | 0.32 | 0.01 | -0.25 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 965.00 | 11.95 | 14.00 | 12.98 | 12.40 | +1.30 | +11.72% | 0.01 | 5 | 114 | 0.20 | 0.30 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 970.00 | 10.65 | 12.70 | 11.68 | 11.71 | +1.85 | +18.77% | 0.01 | 25 | 262 | 0.20 | 0.28 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 975.00 | 10.00 | 11.70 | 10.85 | 10.35 | +1.35 | +15.00% | 0.01 | 9 | 87 | 0.20 | 0.26 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 980.00 | 9.50 | 10.35 | 9.93 | 9.90 | +1.64 | +19.86% | 0.01 | 17 | 746 | 0.20 | 0.23 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 985.00 | 7.20 | 9.45 | 8.33 | 8.05 | +1.05 | +15.00% | 0.01 | 3 | 47 | 0.19 | 0.22 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 990.00 | 6.65 | 8.55 | 7.60 | 7.20 | +0.52 | +7.79% | 0.01 | 21 | 98 | 0.20 | 0.20 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 995.00 | 6.00 | 7.70 | 6.85 | 7.10 | +0.77 | +12.17% | 0.01 | 23 | 32 | 0.20 | 0.18 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,000.00 | 6.00 | 6.60 | 6.30 | 6.15 | +1.05 | +20.59% | 0.01 | 156 | 924 | 0.20 | 0.16 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,005.00 | 3.00 | 6.30 | 4.65 | 5.15 | +0.15 | +3.00% | 0.00 | 4 | 17 | 0.19 | 0.15 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,010.00 | 4.80 | 5.45 | 5.13 | 4.60 | +0.25 | +5.75% | 0.01 | 36 | 22 | 0.20 | 0.13 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,020.00 | 3.65 | 4.60 | 4.13 | 4.00 | +0.45 | +12.68% | 0.00 | 45 | 277 | 0.21 | 0.11 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,040.00 | 2.10 | 3.15 | 2.63 | 2.63 | -0.12 | -4.37% | 0.00 | 4 | 340 | 0.21 | 0.07 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,060.00 | 1.40 | 2.07 | 1.74 | 1.67 | -0.25 | -13.03% | 0.00 | 43 | 469 | 0.21 | 0.04 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,080.00 | 0.72 | 2.40 | 1.56 | 1.04 | -0.50 | -32.47% | 0.00 | 1 | 311 | 0.23 | 0.03 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,100.00 | 0.62 | 0.90 | 0.76 | 0.90 | -0.25 | -21.74% | 0.00 | 25 | 460 | 0.23 | 0.01 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,120.00 | 0.10 | 1.65 | 0.88 | 0.43 | -0.57 | -57.00% | 0.00 | 1 | 138 | 0.23 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,140.00 | 0.11 | 1.00 | 0.56 | 0.47 | -0.25 | -34.73% | 0.00 | 9 | 570 | 0.24 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,160.00 | 0.00 | 1.21 | 0.61 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:11 AM 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 | 0.00 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,200.00 | 0.00 | 1.09 | 0.55 | 0.28 | -0.22 | -44.00% | 0.00 | 10 | 275 | 0.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,220.00 | 0.01 | 0.71 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:11 AM EST |
| 1,240.00 | 0.00 | 4.45 | 2.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 1,260.00 | 0.00 | 4.45 | 2.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 11:59:11 AM EST |
| 1,280.00 | 0.00 | 4.40 | 2.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:11 AM EST |
| 1,300.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 17 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:11 AM 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 11:59:11 AM EST |
| 1,340.00 | 0.00 | 4.35 | 2.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:59:11 AM EST |
| 1,360.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:11 AM EST |
| 1,380.00 | 0.00 | 4.35 | 2.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/25/2026 11:59:11 AM EST |
| 1,400.00 | 0.00 | 0.14 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:11 AM 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 11:59:11 AM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 1,460.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:11 AM 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 11:59:11 AM EST |
| 1,500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,520.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:11 AM 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 11:59:11 AM 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 11:59:11 AM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 11:59:11 AM 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 11:59:11 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:11 AM EST |
| 640.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:11 AM EST |
| 660.00 | 0.00 | 0.73 | 0.37 | 0.01 | -0.39 | -97.50% | 0.00 | 33 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 680.00 | 0.05 | 0.29 | 0.17 | 0.10 | -0.20 | -66.67% | 0.00 | 31 | 189 | 0.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 700.00 | 0.00 | 0.98 | 0.49 | 0.15 | -0.35 | -70.00% | 0.00 | 4 | 456 | 0.36 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 720.00 | 0.00 | 0.97 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.32 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 740.00 | 0.14 | 0.64 | 0.39 | 0.37 | -0.33 | -47.15% | 0.00 | 2,432 | 130 | 0.25 | 0.00 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 745.00 | 0.00 | 1.06 | 0.53 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | -0.01 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 11:59:11 AM EST |
| 750.00 | 0.00 | 1.19 | 0.60 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | -0.01 | 0.00 | -0.07 | 9/22/2026 | 9/25/2026 11:59:11 AM EST |
| 755.00 | 0.06 | 3.00 | 1.53 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | -0.01 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 760.00 | 0.26 | 1.15 | 0.71 | 0.62 | -0.94 | -60.26% | 0.00 | 5 | 259 | 0.25 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 765.00 | 0.25 | 1.90 | 1.08 | 1.20 | -0.14 | -10.45% | 0.00 | 1 | 97 | 0.25 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 770.00 | 0.24 | 1.59 | 0.92 | 0.80 | -0.80 | -50.00% | 0.00 | 6 | 45 | 0.24 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 775.00 | 0.35 | 3.75 | 2.05 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.26 | -0.02 | 0.00 | -0.10 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 780.00 | 0.53 | 3.55 | 2.04 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.26 | -0.02 | 0.00 | -0.10 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 785.00 | 0.62 | 2.78 | 1.70 | 1.85 | -0.10 | -5.13% | 0.00 | 1 | 5 | 0.25 | -0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 790.00 | 0.61 | 2.59 | 1.60 | 1.21 | -1.54 | -56.00% | 0.00 | 3 | 9 | 0.24 | -0.03 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 795.00 | 0.98 | 2.58 | 1.78 | 1.95 | -1.33 | -40.55% | 0.00 | 3 | 7 | 0.24 | -0.03 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 800.00 | 1.20 | 2.08 | 1.64 | 1.59 | -2.31 | -59.24% | 0.00 | 16 | 873 | 0.23 | -0.04 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 805.00 | 1.28 | 2.25 | 1.77 | 1.88 | -2.28 | -54.81% | 0.00 | 18 | 57 | 0.22 | -0.04 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 810.00 | 1.84 | 2.40 | 2.12 | 2.14 | -2.38 | -52.66% | 0.00 | 4 | 155 | 0.23 | -0.05 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 815.00 | 1.97 | 2.51 | 2.24 | 2.05 | -2.95 | -59.00% | 0.00 | 8 | 43 | 0.22 | -0.06 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 820.00 | 2.25 | 3.30 | 2.78 | 2.97 | -2.78 | -48.35% | 0.00 | 112 | 240 | 0.22 | -0.06 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 825.00 | 2.55 | 3.30 | 2.93 | 3.01 | -3.61 | -54.54% | 0.00 | 15 | 90 | 0.22 | -0.07 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 830.00 | 3.00 | 3.70 | 3.35 | 3.37 | -3.77 | -52.81% | 0.00 | 159 | 145 | 0.22 | -0.09 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 835.00 | 3.50 | 4.55 | 4.03 | 4.10 | -4.18 | -50.49% | 0.00 | 53 | 89 | 0.22 | -0.10 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 840.00 | 4.10 | 4.60 | 4.35 | 4.32 | -5.05 | -53.90% | 0.01 | 117 | 461 | 0.21 | -0.11 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 845.00 | 4.40 | 5.65 | 5.03 | 4.80 | -5.65 | -54.07% | 0.01 | 31 | 97 | 0.21 | -0.12 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 850.00 | 5.25 | 5.90 | 5.58 | 5.59 | -6.21 | -52.63% | 0.01 | 114 | 285 | 0.21 | -0.14 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 855.00 | 5.75 | 6.65 | 6.20 | 6.45 | -6.37 | -49.69% | 0.01 | 13 | 139 | 0.21 | -0.15 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 860.00 | 6.50 | 7.45 | 6.98 | 7.05 | -7.85 | -52.69% | 0.01 | 42 | 691 | 0.21 | -0.17 | 0.00 | -0.23 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 865.00 | 7.25 | 8.45 | 7.85 | 8.60 | -7.40 | -46.25% | 0.01 | 17 | 67 | 0.21 | -0.19 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 870.00 | 8.40 | 9.05 | 8.73 | 9.19 | -8.41 | -47.79% | 0.01 | 37 | 83 | 0.20 | -0.21 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 875.00 | 9.50 | 10.55 | 10.03 | 10.55 | -9.70 | -47.91% | 0.01 | 27 | 51 | 0.20 | -0.23 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 880.00 | 10.70 | 11.50 | 11.10 | 11.00 | -10.90 | -49.78% | 0.01 | 68 | 449 | 0.20 | -0.25 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 885.00 | 11.95 | 13.45 | 12.70 | 14.15 | -7.65 | -35.10% | 0.01 | 28 | 66 | 0.20 | -0.28 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 890.00 | 13.40 | 14.55 | 13.98 | 14.25 | -11.66 | -45.01% | 0.02 | 56 | 114 | 0.20 | -0.30 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 895.00 | 15.15 | 15.85 | 15.50 | 15.60 | -12.45 | -44.39% | 0.02 | 30 | 79 | 0.20 | -0.32 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 900.00 | 16.95 | 17.65 | 17.30 | 17.50 | -12.45 | -41.57% | 0.02 | 59 | 516 | 0.20 | -0.35 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 905.00 | 18.70 | 20.40 | 19.55 | 21.35 | -11.55 | -35.11% | 0.02 | 9 | 72 | 0.20 | -0.38 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 910.00 | 20.75 | 21.60 | 21.18 | 21.63 | -14.07 | -39.42% | 0.02 | 79 | 107 | 0.20 | -0.40 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 915.00 | 22.60 | 25.55 | 24.08 | 25.75 | -12.56 | -32.79% | 0.03 | 11 | 70 | 0.20 | -0.43 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 920.00 | 24.90 | 26.00 | 25.45 | 26.05 | -14.70 | -36.08% | 0.03 | 81 | 459 | 0.20 | -0.46 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 925.00 | 27.70 | 28.00 | 27.85 | 28.30 | -16.72 | -37.14% | 0.03 | 35 | 36 | 0.20 | -0.49 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 930.00 | 29.95 | 31.10 | 30.53 | 31.80 | -15.77 | -33.16% | 0.03 | 6 | 40 | 0.19 | -0.52 | 0.01 | -0.29 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 935.00 | 32.60 | 35.50 | 34.05 | 34.00 | -15.17 | -30.86% | 0.04 | 1 | 47 | 0.20 | -0.54 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 940.00 | 35.65 | 38.35 | 37.00 | 39.50 | -13.86 | -25.98% | 0.04 | 33 | 401 | 0.20 | -0.57 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 945.00 | 38.55 | 41.30 | 39.93 | 60.65 | -0.11 | -0.19% | 0.04 | 2 | 22 | 0.20 | -0.60 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 950.00 | 41.80 | 44.60 | 43.20 | 44.40 | -17.10 | -27.81% | 0.05 | 4 | 70 | 0.20 | -0.62 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 955.00 | 45.05 | 50.90 | 47.98 | 48.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.65 | 0.01 | -0.26 | 9/2/2026 | 9/25/2026 11:59:11 AM EST |
| 960.00 | 48.40 | 53.75 | 51.08 | 65.45 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.20 | -0.68 | 0.01 | -0.25 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 965.00 | 52.05 | 58.00 | 55.03 | 55.62 | -27.20 | -32.85% | 0.06 | 1 | 5 | 0.20 | -0.70 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 970.00 | 55.70 | 61.35 | 58.53 | 78.40 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.20 | -0.72 | 0.00 | -0.23 | 9/22/2026 | 9/25/2026 11:59:11 AM EST |
| 975.00 | 59.65 | 65.30 | 62.48 | 77.85 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.21 | -0.74 | 0.00 | -0.22 | 9/23/2026 | 9/25/2026 11:59:11 AM EST |
| 980.00 | 63.40 | 68.10 | 65.75 | 67.73 | -17.92 | -20.93% | 0.07 | 3 | 113 | 0.20 | -0.77 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 985.00 | 67.55 | 72.55 | 70.05 | 77.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.20 | -0.78 | 0.00 | -0.20 | 9/4/2026 | 9/25/2026 11:59:11 AM EST |
| 990.00 | 70.70 | 75.60 | 73.15 | 92.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.21 | -0.80 | 0.00 | -0.19 | 9/11/2026 | 9/25/2026 11:59:11 AM EST |
| 995.00 | 75.50 | 82.00 | 78.75 | 67.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.20 | -0.82 | 0.00 | -0.18 | 8/31/2026 | 9/25/2026 11:59:11 AM EST |
| 1,000.00 | 80.55 | 83.95 | 82.25 | 104.98 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.20 | -0.84 | 0.00 | -0.17 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 1,005.00 | 84.15 | 91.00 | 87.58 | 105.30 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.20 | -0.85 | 0.00 | -0.16 | 9/23/2026 | 9/25/2026 11:59:11 AM EST |
| 1,010.00 | 88.55 | 95.00 | 91.78 | % | 0.09 | 0 | 0 | 0.20 | -0.87 | 0.00 | -0.15 | 9/25/2026 11:59:11 AM EST | |||
| 1,020.00 | 98.20 | 104.45 | 101.33 | 126.55 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.25 | -0.89 | 0.00 | -0.13 | 9/23/2026 | 9/25/2026 11:59:11 AM EST |
| 1,040.00 | 116.65 | 123.35 | 120.00 | 137.35 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.29 | -0.93 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 11:59:11 AM EST |
| 1,060.00 | 136.00 | 143.10 | 139.55 | 141.50 | -17.02 | -10.74% | 0.13 | 1 | 8 | 0.31 | -0.96 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:11 AM EST |
| 1,080.00 | 155.80 | 163.05 | 159.43 | 190.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.34 | -0.97 | 0.00 | -0.04 | 9/17/2026 | 9/25/2026 11:59:11 AM EST |
| 1,100.00 | 175.80 | 183.05 | 179.43 | 144.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 9/25/2026 11:59:11 AM EST |
| 1,120.00 | 195.80 | 203.05 | 199.43 | 228.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.39 | -0.99 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 11:59:11 AM EST |
| 1,140.00 | 215.80 | 223.05 | 219.43 | 196.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.42 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/25/2026 11:59:11 AM EST |
| 1,160.00 | 235.80 | 243.05 | 239.43 | 182.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/25/2026 11:59:11 AM EST |
| 1,180.00 | 255.95 | 263.05 | 259.50 | 121.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 9/25/2026 11:59:11 AM EST |
| 1,200.00 | 275.50 | 283.65 | 279.58 | 260.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 11:59:11 AM EST |
| 1,220.00 | 295.35 | 303.65 | 299.50 | 276.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/25/2026 11:59:11 AM EST |
| 1,240.00 | 315.45 | 323.20 | 319.33 | 298.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/25/2026 11:59:11 AM EST |
| 1,260.00 | 335.45 | 343.30 | 339.38 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,280.00 | 355.80 | 363.05 | 359.43 | 280.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 9/25/2026 11:59:11 AM EST |
| 1,300.00 | 375.80 | 383.05 | 379.43 | 296.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 11:59:11 AM EST |
| 1,320.00 | 395.85 | 403.65 | 399.75 | 316.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/25/2026 11:59:11 AM EST |
| 1,340.00 | 415.05 | 423.65 | 419.35 | 333.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 9/25/2026 11:59:11 AM EST |
| 1,360.00 | 435.60 | 443.20 | 439.40 | 358.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 9/25/2026 11:59:11 AM EST |
| 1,380.00 | 455.60 | 463.20 | 459.40 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,400.00 | 475.60 | 483.30 | 479.45 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,420.00 | 495.80 | 503.20 | 499.50 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,440.00 | 515.60 | 523.30 | 519.45 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,460.00 | 535.45 | 543.30 | 539.38 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,480.00 | 555.60 | 563.20 | 559.40 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,500.00 | 575.60 | 583.20 | 579.40 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST | |||
| 1,520.00 | 595.60 | 603.20 | 599.40 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:11 AM EST |