Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,028.01 as of 5/26/2026 5:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 403.00 | 410.30 | 406.65 | % | 0.68 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 620.00 | 383.80 | 388.25 | 386.03 | % | 0.62 | 0 | 20 | 0.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 640.00 | 362.95 | 370.60 | 366.78 | % | 0.57 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 660.00 | 343.45 | 350.80 | 347.13 | % | 0.53 | 0 | 46 | 0.70 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 680.00 | 323.30 | 331.00 | 327.15 | 389.08 | 0.00 | 0.00% | 0.48 | 0 | 23 | 0.66 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/26/2026 4:00:05 PM EST |
| 700.00 | 303.25 | 311.00 | 307.13 | % | 0.44 | 0 | 13 | 0.38 | 1.00 | 0.00 | -0.10 | 5/26/2026 4:00:05 PM EST | |||
| 720.00 | 283.95 | 291.40 | 287.68 | % | 0.40 | 0 | 10 | 0.54 | 1.00 | 0.00 | -0.12 | 5/26/2026 4:00:05 PM EST | |||
| 740.00 | 263.90 | 271.65 | 267.78 | 305.28 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.51 | 0.99 | 0.00 | -0.13 | 5/22/2026 | 5/26/2026 4:00:05 PM EST |
| 760.00 | 243.90 | 251.95 | 247.93 | 235.00 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.48 | 0.99 | 0.00 | -0.14 | 4/17/2026 | 5/26/2026 4:00:05 PM EST |
| 775.00 | 230.10 | 237.00 | 233.55 | % | 0.30 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.16 | 5/26/2026 4:00:05 PM EST | |||
| 780.00 | 225.95 | 232.30 | 229.13 | 232.78 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.45 | 0.98 | 0.00 | -0.16 | 4/2/2026 | 5/26/2026 4:00:05 PM EST |
| 785.00 | 222.00 | 227.40 | 224.70 | % | 0.29 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.17 | 5/26/2026 4:00:05 PM EST | |||
| 790.00 | 216.15 | 222.80 | 219.48 | % | 0.28 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.17 | 5/26/2026 4:00:05 PM EST | |||
| 795.00 | 210.95 | 217.60 | 214.28 | % | 0.27 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.18 | 5/26/2026 4:00:05 PM EST | |||
| 800.00 | 206.40 | 212.70 | 209.55 | 254.35 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.42 | 0.97 | 0.00 | -0.18 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 805.00 | 201.50 | 207.85 | 204.68 | % | 0.25 | 0 | 36 | 0.41 | 0.97 | 0.00 | -0.19 | 5/26/2026 4:00:05 PM EST | |||
| 810.00 | 196.65 | 202.95 | 199.80 | 256.36 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.40 | 0.97 | 0.00 | -0.20 | 5/18/2026 | 5/26/2026 4:00:05 PM EST |
| 815.00 | 192.90 | 196.50 | 194.70 | % | 0.24 | 0 | 12 | 0.35 | 0.97 | 0.00 | -0.20 | 5/26/2026 4:00:05 PM EST | |||
| 820.00 | 185.90 | 191.75 | 188.83 | % | 0.23 | 0 | 45 | 0.35 | 0.96 | 0.00 | -0.21 | 5/26/2026 4:00:05 PM EST | |||
| 825.00 | 183.25 | 186.75 | 185.00 | 181.15 | % | 0.22 | 1 | 2 | 0.34 | 0.96 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 4:00:05 PM EST | |
| 830.00 | 177.20 | 180.75 | 178.98 | 186.65 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.34 | 0.96 | 0.00 | -0.22 | 4/1/2026 | 5/26/2026 4:00:05 PM EST |
| 835.00 | 172.55 | 177.30 | 174.93 | 171.55 | -44.22 | -20.50% | 0.21 | 1 | 47 | 0.34 | 0.95 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 840.00 | 167.60 | 171.15 | 169.38 | 165.87 | -50.29 | -23.27% | 0.20 | 1 | 16 | 0.17 | 0.95 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 845.00 | 162.85 | 167.75 | 165.30 | 250.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.27 | 0.94 | 0.00 | -0.24 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 850.00 | 158.05 | 161.70 | 159.88 | 206.54 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.25 | 0.94 | 0.00 | -0.24 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 855.00 | 154.60 | 156.75 | 155.68 | 150.89 | +3.48 | +2.37% | 0.18 | 2 | 13 | 0.26 | 0.94 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 860.00 | 149.75 | 155.25 | 152.50 | 146.85 | -50.04 | -25.42% | 0.18 | 1 | 12 | 0.30 | 0.93 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 865.00 | 145.15 | 148.80 | 146.98 | 174.68 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.23 | 0.93 | 0.00 | -0.26 | 5/1/2026 | 5/26/2026 4:00:05 PM EST |
| 870.00 | 139.40 | 142.80 | 141.10 | 141.75 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.26 | 0.92 | 0.00 | -0.27 | 4/13/2026 | 5/26/2026 4:00:05 PM EST |
| 875.00 | 135.35 | 138.20 | 136.78 | 149.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.26 | 0.91 | 0.00 | -0.27 | 4/27/2026 | 5/26/2026 4:00:05 PM EST |
| 880.00 | 130.00 | 133.85 | 131.93 | 136.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.26 | 0.91 | 0.00 | -0.28 | 4/21/2026 | 5/26/2026 4:00:05 PM EST |
| 885.00 | 126.80 | 131.80 | 129.30 | 171.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.25 | 0.91 | 0.00 | -0.29 | 5/15/2026 | 5/26/2026 4:00:05 PM EST |
| 890.00 | 122.30 | 127.30 | 124.80 | 124.18 | -45.82 | -26.96% | 0.14 | 10 | 24 | 0.28 | 0.89 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 895.00 | 117.80 | 120.50 | 119.15 | 191.66 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.27 | 0.89 | 0.00 | -0.30 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 900.00 | 112.65 | 118.60 | 115.63 | 116.05 | -23.45 | -16.81% | 0.13 | 20 | 50 | 0.24 | 0.88 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 905.00 | 108.60 | 114.25 | 111.43 | 110.69 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.28 | 0.87 | 0.00 | -0.32 | 5/11/2026 | 5/26/2026 4:00:05 PM EST |
| 910.00 | 104.30 | 110.15 | 107.23 | 180.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.28 | 0.86 | 0.00 | -0.33 | 5/20/2026 | 5/26/2026 4:00:05 PM EST |
| 915.00 | 99.10 | 105.85 | 102.48 | 100.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.24 | 0.85 | 0.00 | -0.33 | 5/6/2026 | 5/26/2026 4:00:05 PM EST |
| 920.00 | 95.30 | 101.95 | 98.63 | 138.79 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.27 | 0.84 | 0.00 | -0.34 | 5/15/2026 | 5/26/2026 4:00:05 PM EST |
| 925.00 | 91.50 | 97.50 | 94.50 | 163.95 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.24 | 0.83 | 0.00 | -0.35 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 930.00 | 87.70 | 93.30 | 90.50 | 90.65 | -22.30 | -19.75% | 0.10 | 13 | 56 | 0.27 | 0.81 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 935.00 | 84.30 | 89.15 | 86.73 | 83.70 | -24.95 | -22.97% | 0.09 | 10 | 12 | 0.25 | 0.80 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 940.00 | 80.35 | 85.40 | 82.88 | 79.36 | -23.43 | -22.80% | 0.09 | 8 | 38 | 0.27 | 0.78 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 945.00 | 76.55 | 81.50 | 79.03 | 98.25 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.27 | 0.77 | 0.00 | -0.38 | 5/22/2026 | 5/26/2026 4:00:05 PM EST |
| 950.00 | 72.75 | 77.75 | 75.25 | 73.68 | -20.57 | -21.83% | 0.08 | 11 | 94 | 0.25 | 0.76 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 955.00 | 69.10 | 73.10 | 71.10 | 70.18 | -35.21 | -33.41% | 0.07 | 5 | 39 | 0.26 | 0.73 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 960.00 | 65.55 | 69.80 | 67.68 | 66.80 | -23.00 | -25.62% | 0.07 | 5 | 45 | 0.26 | 0.72 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 965.00 | 62.05 | 66.05 | 64.05 | 70.76 | -54.56 | -43.54% | 0.07 | 1 | 127 | 0.24 | 0.71 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 970.00 | 58.15 | 63.65 | 60.90 | 57.54 | -23.28 | -28.81% | 0.06 | 6 | 65 | 0.26 | 0.68 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 975.00 | 55.35 | 59.55 | 57.45 | 53.65 | -77.69 | -59.16% | 0.06 | 12 | 61 | 0.24 | 0.67 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 980.00 | 52.40 | 57.05 | 54.73 | 54.05 | -18.44 | -25.44% | 0.06 | 18 | 69 | 0.26 | 0.64 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 985.00 | 49.80 | 53.05 | 51.43 | 48.53 | -21.18 | -30.39% | 0.05 | 12 | 52 | 0.26 | 0.62 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 990.00 | 46.90 | 49.70 | 48.30 | 47.95 | -18.21 | -27.53% | 0.05 | 5 | 180 | 0.24 | 0.61 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 995.00 | 44.05 | 47.20 | 45.63 | 45.66 | -28.94 | -38.80% | 0.05 | 29 | 46 | 0.25 | 0.58 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,000.00 | 41.30 | 44.00 | 42.65 | 42.80 | -15.20 | -26.21% | 0.04 | 140 | 189 | 0.24 | 0.57 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,020.00 | 31.60 | 33.25 | 32.43 | 33.25 | -12.20 | -26.85% | 0.03 | 506 | 353 | 0.24 | 0.49 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,040.00 | 23.55 | 25.45 | 24.50 | 24.70 | -10.80 | -30.43% | 0.02 | 52 | 561 | 0.24 | 0.40 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,060.00 | 17.25 | 19.30 | 18.28 | 17.78 | -9.44 | -34.68% | 0.02 | 28 | 584 | 0.24 | 0.32 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,080.00 | 12.50 | 14.20 | 13.35 | 13.62 | -6.58 | -32.58% | 0.01 | 59 | 296 | 0.24 | 0.25 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,100.00 | 9.15 | 10.05 | 9.60 | 9.80 | -4.90 | -33.34% | 0.01 | 211 | 579 | 0.24 | 0.20 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,120.00 | 6.70 | 7.75 | 7.23 | 7.12 | -3.93 | -35.57% | 0.01 | 118 | 399 | 0.25 | 0.15 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,140.00 | 5.00 | 5.70 | 5.35 | 5.23 | -2.77 | -34.63% | 0.00 | 294 | 219 | 0.26 | 0.12 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,160.00 | 3.55 | 4.35 | 3.95 | 3.95 | -1.76 | -30.83% | 0.00 | 43 | 169 | 0.26 | 0.09 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,180.00 | 2.79 | 3.30 | 3.05 | 3.10 | -1.45 | -31.87% | 0.00 | 213 | 331 | 0.27 | 0.08 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,200.00 | 2.15 | 2.71 | 2.43 | 2.33 | -0.92 | -28.31% | 0.00 | 21 | 305 | 0.28 | 0.06 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,220.00 | 1.73 | 2.12 | 1.93 | 1.87 | -0.80 | -29.97% | 0.00 | 6 | 260 | 0.28 | 0.05 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,240.00 | 1.36 | 2.12 | 1.74 | 2.12 | +0.16 | +8.17% | 0.00 | 4 | 125 | 0.30 | 0.04 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,260.00 | 1.06 | 2.11 | 1.59 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.31 | 0.03 | 0.00 | -0.08 | 5/22/2026 | 5/26/2026 4:00:05 PM EST |
| 1,280.00 | 0.80 | 4.70 | 2.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.35 | 0.02 | 0.00 | -0.05 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 1,300.00 | 0.62 | 1.40 | 1.01 | 1.40 | +0.21 | +17.65% | 0.00 | 1 | 43 | 0.32 | 0.02 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,320.00 | 0.10 | 4.80 | 2.45 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | 0.01 | 0.00 | -0.04 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 1,340.00 | 0.28 | 3.45 | 1.87 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.01 | 0.00 | -0.04 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 1,360.00 | 0.17 | 4.25 | 2.21 | 1.79 | +0.25 | +16.24% | 0.00 | 1 | 12 | 0.39 | 0.01 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 1,400.00 | 0.25 | 1.18 | 0.72 | 0.50 | +0.14 | +38.89% | 0.00 | 7 | 92 | 0.38 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.41 | 0.21 | 0.25 | +0.19 | +316.67% | 0.00 | 2 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.55 | 2.28 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/26/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 4.60 | 2.30 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.96 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | -0.04 | 3/24/2026 | 5/26/2026 4:00:05 PM EST |
| 700.00 | 0.25 | 0.80 | 0.53 | 0.40 | +0.02 | +5.27% | 0.00 | 23 | 281 | 0.42 | 0.00 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 720.00 | 0.25 | 0.79 | 0.52 | 0.64 | -0.66 | -50.77% | 0.00 | 67 | 110 | 0.39 | 0.00 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 740.00 | 0.25 | 2.98 | 1.62 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.41 | -0.01 | 0.00 | -0.13 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 760.00 | 0.44 | 4.30 | 2.37 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.41 | -0.01 | 0.00 | -0.14 | 5/22/2026 | 5/26/2026 4:00:05 PM EST |
| 775.00 | 0.86 | 1.31 | 1.09 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.02 | 0.00 | -0.16 | 5/13/2026 | 5/26/2026 4:00:05 PM EST |
| 780.00 | 0.72 | 1.38 | 1.05 | 0.97 | +0.12 | +14.12% | 0.00 | 35 | 226 | 0.35 | -0.02 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 785.00 | 0.62 | 1.51 | 1.07 | 1.22 | +0.42 | +52.50% | 0.00 | 33 | 58 | 0.34 | -0.02 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 790.00 | 0.81 | 1.34 | 1.08 | 1.35 | +0.51 | +60.72% | 0.00 | 5 | 57 | 0.33 | -0.02 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 795.00 | 0.94 | 1.62 | 1.28 | 1.45 | +0.53 | +57.61% | 0.00 | 2 | 12 | 0.34 | -0.02 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 800.00 | 1.10 | 1.45 | 1.28 | 1.36 | +0.47 | +52.81% | 0.00 | 27 | 274 | 0.33 | -0.03 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 805.00 | 1.24 | 1.85 | 1.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.33 | -0.03 | 0.00 | -0.19 | 5/22/2026 | 5/26/2026 4:00:05 PM EST |
| 810.00 | 1.32 | 1.65 | 1.49 | 1.55 | +0.26 | +20.16% | 0.00 | 61 | 123 | 0.32 | -0.03 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 815.00 | 1.34 | 2.04 | 1.69 | 1.77 | +0.52 | +41.60% | 0.00 | 19 | 58 | 0.32 | -0.03 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 820.00 | 1.48 | 2.02 | 1.75 | 1.66 | +0.51 | +44.35% | 0.00 | 20 | 57 | 0.31 | -0.04 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 825.00 | 1.43 | 2.22 | 1.83 | 1.84 | +0.35 | +23.49% | 0.00 | 2 | 222 | 0.31 | -0.04 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 830.00 | 1.62 | 2.39 | 2.01 | 2.01 | +0.65 | +47.80% | 0.00 | 6 | 173 | 0.31 | -0.04 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 835.00 | 1.94 | 2.48 | 2.21 | 2.26 | +0.82 | +56.95% | 0.00 | 2 | 20 | 0.31 | -0.05 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 840.00 | 2.02 | 2.75 | 2.39 | 2.48 | +0.61 | +32.62% | 0.00 | 5 | 204 | 0.31 | -0.05 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 845.00 | 2.24 | 2.84 | 2.54 | 2.63 | +0.67 | +34.19% | 0.00 | 6 | 37 | 0.30 | -0.06 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 850.00 | 2.24 | 3.25 | 2.75 | 2.86 | +0.81 | +39.52% | 0.00 | 5 | 320 | 0.30 | -0.06 | 0.00 | -0.24 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 855.00 | 2.71 | 3.40 | 3.06 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.29 | -0.06 | 0.00 | -0.25 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 860.00 | 2.85 | 3.75 | 3.30 | 3.50 | +0.93 | +36.19% | 0.00 | 3 | 120 | 0.29 | -0.07 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 865.00 | 3.05 | 4.00 | 3.53 | 3.57 | +0.83 | +30.30% | 0.00 | 15 | 101 | 0.29 | -0.07 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 870.00 | 3.50 | 4.50 | 4.00 | 3.90 | +0.92 | +30.88% | 0.00 | 134 | 275 | 0.29 | -0.08 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 875.00 | 3.95 | 4.65 | 4.30 | 4.25 | +1.05 | +32.82% | 0.00 | 2 | 148 | 0.28 | -0.09 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 880.00 | 4.25 | 5.00 | 4.63 | 4.68 | +1.41 | +43.12% | 0.01 | 60 | 124 | 0.28 | -0.09 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 885.00 | 4.55 | 5.35 | 4.95 | 5.07 | +2.18 | +75.44% | 0.01 | 11 | 103 | 0.28 | -0.09 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 890.00 | 4.85 | 6.10 | 5.48 | 5.56 | +1.66 | +42.57% | 0.01 | 13 | 94 | 0.28 | -0.11 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 895.00 | 5.25 | 6.55 | 5.90 | 6.01 | +3.42 | +132.05% | 0.01 | 4 | 65 | 0.27 | -0.11 | 0.00 | -0.30 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 900.00 | 6.00 | 7.05 | 6.53 | 6.50 | +1.73 | +36.27% | 0.01 | 39 | 237 | 0.28 | -0.12 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 905.00 | 6.40 | 7.70 | 7.05 | 7.08 | +3.31 | +87.80% | 0.01 | 4 | 50 | 0.27 | -0.13 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 910.00 | 7.20 | 8.55 | 7.88 | 7.80 | +2.70 | +52.95% | 0.01 | 7 | 90 | 0.27 | -0.14 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 915.00 | 7.65 | 9.00 | 8.33 | 8.45 | +2.38 | +39.21% | 0.01 | 37 | 119 | 0.27 | -0.15 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 920.00 | 8.35 | 9.95 | 9.15 | 9.15 | +2.75 | +42.97% | 0.01 | 17 | 133 | 0.26 | -0.16 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 925.00 | 9.45 | 10.50 | 9.98 | 10.20 | +3.20 | +45.72% | 0.01 | 14 | 454 | 0.27 | -0.17 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 930.00 | 10.30 | 11.40 | 10.85 | 11.15 | +3.46 | +45.00% | 0.01 | 31 | 109 | 0.26 | -0.19 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 935.00 | 11.20 | 12.40 | 11.80 | 11.81 | +2.56 | +27.68% | 0.01 | 63 | 91 | 0.26 | -0.20 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 940.00 | 12.50 | 13.50 | 13.00 | 12.80 | +3.72 | +40.97% | 0.01 | 49 | 130 | 0.26 | -0.22 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 945.00 | 13.35 | 14.60 | 13.98 | 14.45 | +4.63 | +47.15% | 0.01 | 44 | 429 | 0.26 | -0.23 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 950.00 | 14.75 | 16.00 | 15.38 | 15.70 | +4.90 | +45.37% | 0.02 | 64 | 132 | 0.26 | -0.24 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 955.00 | 16.35 | 17.25 | 16.80 | 16.87 | +4.27 | +33.89% | 0.02 | 27 | 60 | 0.26 | -0.27 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 960.00 | 17.75 | 18.70 | 18.23 | 17.95 | +5.03 | +38.94% | 0.02 | 48 | 125 | 0.25 | -0.28 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 965.00 | 19.55 | 20.50 | 20.03 | 19.82 | +4.97 | +33.47% | 0.02 | 53 | 198 | 0.26 | -0.29 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 970.00 | 21.25 | 23.15 | 22.20 | 22.40 | +7.13 | +46.70% | 0.02 | 21 | 53 | 0.26 | -0.32 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 975.00 | 22.65 | 24.00 | 23.33 | 23.30 | +6.83 | +41.47% | 0.02 | 78 | 77 | 0.26 | -0.33 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 980.00 | 24.30 | 26.35 | 25.33 | 25.20 | +7.60 | +43.19% | 0.03 | 45 | 435 | 0.25 | -0.36 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 985.00 | 25.65 | 28.45 | 27.05 | 28.80 | +9.45 | +48.84% | 0.03 | 25 | 197 | 0.25 | -0.38 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 990.00 | 28.50 | 29.95 | 29.23 | 32.70 | +11.25 | +52.45% | 0.03 | 125 | 95 | 0.26 | -0.39 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 995.00 | 30.90 | 32.60 | 31.75 | 33.33 | +11.13 | +50.14% | 0.03 | 11 | 274 | 0.25 | -0.42 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,000.00 | 33.35 | 35.05 | 34.20 | 33.70 | +10.40 | +44.64% | 0.03 | 61 | 685 | 0.26 | -0.43 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,020.00 | 41.75 | 45.40 | 43.58 | 44.40 | +12.95 | +41.18% | 0.04 | 37 | 228 | 0.25 | -0.51 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,040.00 | 53.65 | 57.20 | 55.43 | 56.35 | +13.91 | +32.78% | 0.05 | 21 | 135 | 0.25 | -0.60 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,060.00 | 67.20 | 71.75 | 69.48 | 68.55 | +16.33 | +31.28% | 0.07 | 33 | 85 | 0.26 | -0.68 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,080.00 | 82.40 | 88.05 | 85.23 | 83.80 | +19.14 | +29.61% | 0.08 | 9 | 121 | 0.26 | -0.75 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,100.00 | 98.90 | 105.05 | 101.98 | 102.60 | +23.22 | +29.26% | 0.09 | 2 | 45 | 0.26 | -0.80 | 0.00 | -0.27 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,120.00 | 116.70 | 121.90 | 119.30 | 124.42 | +27.67 | +28.60% | 0.11 | 2 | 157 | 0.28 | -0.85 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,140.00 | 135.20 | 140.35 | 137.78 | 142.00 | +27.64 | +24.17% | 0.12 | 1 | 16 | 0.29 | -0.88 | 0.00 | -0.19 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,160.00 | 154.40 | 160.75 | 157.58 | 157.40 | +73.74 | +88.15% | 0.14 | 4 | 16 | 0.30 | -0.91 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,180.00 | 173.90 | 179.40 | 176.65 | 182.27 | +42.27 | +30.20% | 0.15 | 15 | 6 | 0.33 | -0.92 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 4:00:05 PM EST |
| 1,200.00 | 194.00 | 201.40 | 197.70 | 156.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.34 | -0.94 | 0.00 | -0.13 | 5/21/2026 | 5/26/2026 4:00:05 PM EST |
| 1,220.00 | 213.40 | 220.60 | 217.00 | % | 0.18 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.12 | 5/26/2026 4:00:05 PM EST | |||
| 1,240.00 | 233.30 | 240.85 | 237.08 | 150.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.10 | 5/19/2026 | 5/26/2026 4:00:05 PM EST |
| 1,260.00 | 253.35 | 261.15 | 257.25 | % | 0.20 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.08 | 5/26/2026 4:00:05 PM EST | |||
| 1,280.00 | 273.35 | 281.15 | 277.25 | % | 0.22 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 5/26/2026 4:00:05 PM EST | |||
| 1,300.00 | 293.35 | 300.65 | 297.00 | % | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.05 | 5/26/2026 4:00:05 PM EST | |||
| 1,320.00 | 313.35 | 320.75 | 317.05 | % | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 5/26/2026 4:00:05 PM EST | |||
| 1,340.00 | 333.35 | 340.60 | 336.98 | % | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 5/26/2026 4:00:05 PM EST | |||
| 1,360.00 | 353.35 | 361.10 | 357.23 | % | 0.26 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 5/26/2026 4:00:05 PM EST | |||
| 1,380.00 | 373.35 | 381.35 | 377.35 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/26/2026 4:00:05 PM EST | |||
| 1,400.00 | 393.35 | 400.25 | 396.80 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/26/2026 4:00:05 PM EST |