Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $968.59 as of 6/10/2026 10:32:26 AM 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 | 376.15 | 383.85 | 380.00 | 388.85 | 0.00 | 0.00% | 0.63 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 620.00 | 356.25 | 363.95 | 360.10 | 354.05 | 0.00 | 0.00% | 0.58 | 0 | 20 | 0.89 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 640.00 | 335.15 | 344.00 | 339.58 | % | 0.53 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 660.00 | 315.15 | 324.10 | 319.63 | % | 0.48 | 0 | 46 | 0.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 680.00 | 296.20 | 304.30 | 300.25 | 298.80 | 0.00 | 0.00% | 0.44 | 0 | 20 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 700.00 | 276.35 | 284.40 | 280.38 | % | 0.40 | 0 | 13 | 0.70 | 1.00 | 0.00 | -0.01 | 6/10/2026 11:59:10 AM EST | |||
| 720.00 | 256.20 | 264.55 | 260.38 | % | 0.36 | 0 | 10 | 0.66 | 1.00 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 740.00 | 236.85 | 244.40 | 240.63 | 240.95 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.58 | 1.00 | 0.00 | -0.07 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 760.00 | 217.45 | 224.25 | 220.85 | 222.45 | -10.55 | -4.53% | 0.29 | 1 | 12 | 0.53 | 0.99 | 0.00 | -0.11 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 775.00 | 202.20 | 210.00 | 206.10 | % | 0.27 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.12 | 6/10/2026 11:59:10 AM EST | |||
| 780.00 | 197.25 | 204.85 | 201.05 | 181.25 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.50 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 785.00 | 192.35 | 199.75 | 196.05 | % | 0.25 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.13 | 6/10/2026 11:59:10 AM EST | |||
| 790.00 | 187.60 | 195.15 | 191.38 | 161.26 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.47 | 0.99 | 0.00 | -0.14 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 795.00 | 182.50 | 190.10 | 186.30 | % | 0.23 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.14 | 6/10/2026 11:59:10 AM EST | |||
| 800.00 | 177.40 | 185.25 | 181.33 | 174.20 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.47 | 0.98 | 0.00 | -0.15 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 805.00 | 172.50 | 180.50 | 176.50 | % | 0.22 | 0 | 36 | 0.45 | 0.98 | 0.00 | -0.16 | 6/10/2026 11:59:10 AM EST | |||
| 810.00 | 168.70 | 174.70 | 171.70 | 170.67 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.44 | 0.98 | 0.00 | -0.16 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 815.00 | 164.00 | 169.80 | 166.90 | 162.43 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.41 | 0.98 | 0.00 | -0.17 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 820.00 | 159.10 | 164.70 | 161.90 | 184.15 | 0.00 | 0.00% | 0.20 | 0 | 48 | 0.40 | 0.97 | 0.00 | -0.17 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 825.00 | 154.00 | 159.80 | 156.90 | 129.75 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.41 | 0.97 | 0.00 | -0.18 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 830.00 | 148.60 | 154.90 | 151.75 | 123.47 | 0.00 | 0.00% | 0.18 | 0 | 131 | 0.40 | 0.97 | 0.00 | -0.19 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 835.00 | 144.20 | 150.05 | 147.13 | 122.30 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.39 | 0.96 | 0.00 | -0.20 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 840.00 | 138.85 | 145.20 | 142.03 | 120.00 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.38 | 0.96 | 0.00 | -0.21 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 845.00 | 134.20 | 140.40 | 137.30 | 135.57 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.38 | 0.95 | 0.00 | -0.22 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 850.00 | 129.45 | 135.80 | 132.63 | 128.15 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.37 | 0.95 | 0.00 | -0.23 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 855.00 | 125.05 | 130.80 | 127.93 | 150.89 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.35 | 0.94 | 0.00 | -0.24 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 860.00 | 120.30 | 126.00 | 123.15 | 119.72 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.35 | 0.94 | 0.00 | -0.25 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 865.00 | 115.30 | 121.50 | 118.40 | 87.71 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.35 | 0.93 | 0.00 | -0.26 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 870.00 | 110.60 | 116.80 | 113.70 | 91.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.26 | 0.92 | 0.00 | -0.27 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 875.00 | 105.95 | 112.10 | 109.03 | 104.90 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.25 | 0.91 | 0.00 | -0.28 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 880.00 | 101.85 | 106.85 | 104.35 | 74.29 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.25 | 0.91 | 0.00 | -0.29 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 885.00 | 97.80 | 102.90 | 100.35 | 79.10 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.25 | 0.90 | 0.00 | -0.30 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 890.00 | 93.60 | 97.20 | 95.40 | 106.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.24 | 0.89 | 0.00 | -0.31 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 895.00 | 89.05 | 94.05 | 91.55 | 89.02 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.24 | 0.88 | 0.00 | -0.32 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 900.00 | 84.80 | 87.65 | 86.23 | 81.64 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.25 | 0.86 | 0.00 | -0.33 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 905.00 | 80.35 | 84.65 | 82.50 | 65.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.25 | 0.85 | 0.00 | -0.34 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 910.00 | 76.15 | 79.95 | 78.05 | 78.60 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.25 | 0.84 | 0.00 | -0.35 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 915.00 | 70.90 | 75.95 | 73.43 | 54.26 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.25 | 0.82 | 0.00 | -0.36 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 920.00 | 68.05 | 71.85 | 69.95 | 67.97 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.25 | 0.81 | 0.00 | -0.37 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 925.00 | 64.15 | 68.20 | 66.18 | 61.65 | -1.49 | -2.36% | 0.07 | 5 | 24 | 0.25 | 0.79 | 0.00 | -0.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 930.00 | 60.25 | 65.25 | 62.75 | 67.28 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.24 | 0.77 | 0.00 | -0.39 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 935.00 | 56.50 | 60.75 | 58.63 | 56.30 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.24 | 0.75 | 0.00 | -0.40 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 940.00 | 52.85 | 57.25 | 55.05 | 55.79 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.23 | 0.73 | 0.00 | -0.41 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 945.00 | 49.35 | 53.40 | 51.38 | 45.67 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.24 | 0.71 | 0.00 | -0.41 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 950.00 | 45.95 | 50.00 | 47.98 | 47.95 | +7.06 | +17.27% | 0.05 | 39 | 364 | 0.24 | 0.69 | 0.00 | -0.42 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 955.00 | 42.70 | 46.50 | 44.60 | 45.29 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.23 | 0.66 | 0.01 | -0.43 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 960.00 | 39.55 | 43.40 | 41.48 | 42.19 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.23 | 0.64 | 0.01 | -0.43 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 965.00 | 36.60 | 40.15 | 38.38 | 35.04 | -1.91 | -5.17% | 0.04 | 5 | 278 | 0.23 | 0.61 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 970.00 | 33.55 | 36.15 | 34.85 | 35.00 | +4.92 | +16.36% | 0.04 | 10 | 246 | 0.23 | 0.58 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 975.00 | 30.95 | 34.00 | 32.48 | 32.72 | +5.18 | +18.81% | 0.03 | 27 | 108 | 0.23 | 0.56 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 980.00 | 28.30 | 32.30 | 30.30 | 29.93 | +4.93 | +19.72% | 0.03 | 16 | 102 | 0.23 | 0.53 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 985.00 | 26.35 | 30.00 | 28.18 | 24.35 | +0.12 | +0.50% | 0.03 | 9 | 155 | 0.24 | 0.50 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 990.00 | 23.95 | 27.45 | 25.70 | 22.01 | +1.13 | +5.42% | 0.03 | 2 | 572 | 0.23 | 0.47 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 995.00 | 22.00 | 24.80 | 23.40 | 21.85 | +3.65 | +20.06% | 0.02 | 9 | 115 | 0.23 | 0.44 | 0.01 | -0.42 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,000.00 | 19.70 | 21.70 | 20.70 | 21.15 | +3.43 | +19.36% | 0.02 | 48 | 636 | 0.23 | 0.42 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,020.00 | 13.50 | 14.85 | 14.18 | 14.20 | +3.15 | +28.51% | 0.01 | 38 | 1,224 | 0.23 | 0.32 | 0.00 | -0.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,040.00 | 8.85 | 10.15 | 9.50 | 9.70 | +2.34 | +31.80% | 0.01 | 37 | 575 | 0.24 | 0.24 | 0.00 | -0.34 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,060.00 | 5.90 | 6.75 | 6.33 | 6.43 | +1.43 | +28.60% | 0.01 | 19 | 1,084 | 0.24 | 0.18 | 0.00 | -0.29 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,080.00 | 3.85 | 4.70 | 4.28 | 4.40 | +0.65 | +17.34% | 0.00 | 35 | 409 | 0.25 | 0.14 | 0.00 | -0.25 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,100.00 | 2.64 | 3.35 | 3.00 | 2.89 | +0.34 | +13.34% | 0.00 | 14 | 917 | 0.25 | 0.10 | 0.00 | -0.21 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,120.00 | 1.80 | 2.25 | 2.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.26 | 0.08 | 0.00 | -0.18 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,140.00 | 1.07 | 1.91 | 1.49 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.27 | 0.06 | 0.00 | -0.15 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,160.00 | 0.78 | 1.40 | 1.09 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.28 | 0.04 | 0.00 | -0.12 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,180.00 | 0.59 | 1.15 | 0.87 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.29 | 0.03 | 0.00 | -0.09 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,200.00 | 0.47 | 0.96 | 0.72 | 0.47 | -0.02 | -4.09% | 0.00 | 281 | 547 | 0.30 | 0.02 | 0.00 | -0.07 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,220.00 | 0.35 | 0.91 | 0.63 | 0.56 | -0.36 | -39.13% | 0.00 | 226 | 356 | 0.31 | 0.01 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,240.00 | 0.20 | 0.92 | 0.56 | 0.55 | +0.03 | +5.77% | 0.00 | 25 | 354 | 0.33 | 0.01 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,260.00 | 0.14 | 0.65 | 0.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.33 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,280.00 | 0.12 | 0.52 | 0.32 | 0.22 | -0.01 | -4.35% | 0.00 | 23 | 443 | 0.34 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,300.00 | 0.09 | 0.56 | 0.33 | 0.19 | -0.23 | -54.77% | 0.00 | 10 | 202 | 0.35 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,320.00 | 0.00 | 0.69 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,340.00 | 0.00 | 1.25 | 0.63 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 11:59:10 AM EST |
| 1,360.00 | 0.00 | 4.80 | 2.40 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 1,380.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 1,400.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 979 | 0.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 96 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 620.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 640.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 660.00 | 0.00 | 0.66 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 11:59:10 AM EST |
| 680.00 | 0.00 | 1.29 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 700.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.47 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 720.00 | 0.00 | 0.77 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 740.00 | 0.04 | 0.62 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.34 | 0.00 | 0.00 | -0.07 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 760.00 | 0.25 | 0.51 | 0.38 | 0.50 | -0.04 | -7.41% | 0.00 | 240 | 162 | 0.36 | -0.01 | 0.00 | -0.11 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 775.00 | 0.13 | 1.04 | 0.59 | 0.58 | -0.06 | -9.38% | 0.00 | 270 | 13 | 0.34 | -0.01 | 0.00 | -0.12 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 780.00 | 0.33 | 0.69 | 0.51 | 0.61 | +0.06 | +10.91% | 0.00 | 200 | 231 | 0.33 | -0.01 | 0.00 | -0.13 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 785.00 | 0.24 | 0.77 | 0.51 | 0.50 | -0.03 | -5.66% | 0.00 | 320 | 128 | 0.33 | -0.01 | 0.00 | -0.13 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 790.00 | 0.44 | 0.70 | 0.57 | 0.65 | +0.03 | +4.84% | 0.00 | 162 | 84 | 0.33 | -0.01 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 795.00 | 0.39 | 0.80 | 0.60 | 0.60 | -0.12 | -16.67% | 0.00 | 203 | 24 | 0.32 | -0.01 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 800.00 | 0.65 | 0.81 | 0.73 | 0.70 | -0.10 | -12.50% | 0.00 | 161 | 422 | 0.31 | -0.02 | 0.00 | -0.15 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 805.00 | 0.45 | 0.86 | 0.66 | 0.65 | -0.15 | -18.75% | 0.00 | 175 | 136 | 0.30 | -0.02 | 0.00 | -0.16 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 810.00 | 0.53 | 1.08 | 0.81 | 0.87 | -0.17 | -16.35% | 0.00 | 185 | 206 | 0.31 | -0.02 | 0.00 | -0.16 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 815.00 | 0.71 | 1.11 | 0.91 | 1.03 | +0.06 | +6.19% | 0.00 | 23 | 64 | 0.30 | -0.02 | 0.00 | -0.17 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 820.00 | 0.73 | 1.14 | 0.94 | 1.12 | -0.12 | -9.68% | 0.00 | 43 | 91 | 0.31 | -0.03 | 0.00 | -0.17 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 825.00 | 0.78 | 1.40 | 1.09 | 1.14 | -0.25 | -17.99% | 0.00 | 92 | 246 | 0.30 | -0.03 | 0.00 | -0.18 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 830.00 | 0.93 | 1.53 | 1.23 | 1.27 | -0.09 | -6.62% | 0.00 | 86 | 249 | 0.29 | -0.03 | 0.00 | -0.19 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 835.00 | 0.96 | 1.60 | 1.28 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.29 | -0.04 | 0.00 | -0.20 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 840.00 | 1.19 | 1.61 | 1.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.29 | -0.04 | 0.00 | -0.21 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 845.00 | 1.13 | 1.92 | 1.53 | 1.52 | -0.25 | -14.13% | 0.00 | 2 | 73 | 0.28 | -0.05 | 0.00 | -0.22 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 850.00 | 1.61 | 1.93 | 1.77 | 1.83 | -0.31 | -14.49% | 0.00 | 4 | 693 | 0.28 | -0.05 | 0.00 | -0.23 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 855.00 | 1.68 | 2.23 | 1.96 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.28 | -0.06 | 0.00 | -0.24 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 860.00 | 2.00 | 2.43 | 2.22 | 2.43 | -0.19 | -7.26% | 0.00 | 5 | 160 | 0.28 | -0.06 | 0.00 | -0.25 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 865.00 | 2.11 | 2.74 | 2.43 | 2.61 | -0.31 | -10.62% | 0.00 | 18 | 156 | 0.27 | -0.07 | 0.00 | -0.26 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 870.00 | 2.50 | 2.93 | 2.72 | 2.89 | -0.26 | -8.26% | 0.00 | 4 | 389 | 0.27 | -0.08 | 0.00 | -0.27 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 875.00 | 2.81 | 3.35 | 3.08 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.27 | -0.09 | 0.00 | -0.28 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 880.00 | 3.20 | 3.65 | 3.43 | 3.40 | -0.83 | -19.63% | 0.00 | 301 | 674 | 0.26 | -0.09 | 0.00 | -0.29 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 885.00 | 3.55 | 4.25 | 3.90 | 4.73 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.26 | -0.10 | 0.00 | -0.30 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 890.00 | 3.95 | 4.65 | 4.30 | 4.19 | -0.51 | -10.86% | 0.00 | 5 | 179 | 0.25 | -0.11 | 0.00 | -0.31 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 895.00 | 4.30 | 5.05 | 4.68 | 4.73 | -1.28 | -21.30% | 0.01 | 14 | 224 | 0.25 | -0.12 | 0.00 | -0.32 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 900.00 | 5.20 | 5.80 | 5.50 | 5.40 | -1.30 | -19.41% | 0.01 | 233 | 1,451 | 0.25 | -0.14 | 0.00 | -0.33 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 905.00 | 5.65 | 6.30 | 5.98 | 5.96 | -0.91 | -13.25% | 0.01 | 6 | 141 | 0.25 | -0.15 | 0.00 | -0.34 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 910.00 | 6.30 | 7.05 | 6.68 | 6.75 | -1.06 | -13.58% | 0.01 | 9 | 188 | 0.25 | -0.16 | 0.00 | -0.35 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 915.00 | 7.00 | 7.85 | 7.43 | 8.15 | -0.80 | -8.94% | 0.01 | 16 | 265 | 0.24 | -0.18 | 0.00 | -0.36 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 920.00 | 7.80 | 8.85 | 8.33 | 8.32 | -2.28 | -21.51% | 0.01 | 45 | 441 | 0.24 | -0.19 | 0.00 | -0.37 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 925.00 | 8.60 | 9.90 | 9.25 | 9.20 | -2.05 | -18.23% | 0.01 | 11 | 597 | 0.24 | -0.21 | 0.00 | -0.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 930.00 | 9.85 | 11.20 | 10.53 | 10.42 | -2.00 | -16.11% | 0.01 | 9 | 218 | 0.24 | -0.23 | 0.00 | -0.39 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 935.00 | 10.75 | 12.25 | 11.50 | 11.45 | -3.15 | -21.58% | 0.01 | 7 | 173 | 0.24 | -0.25 | 0.00 | -0.40 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 940.00 | 12.30 | 13.70 | 13.00 | 12.86 | -2.51 | -16.34% | 0.01 | 12 | 255 | 0.24 | -0.27 | 0.00 | -0.41 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 945.00 | 13.65 | 15.30 | 14.48 | 14.20 | -2.35 | -14.20% | 0.02 | 2 | 615 | 0.24 | -0.29 | 0.00 | -0.41 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 950.00 | 15.35 | 16.85 | 16.10 | 15.70 | -3.71 | -19.12% | 0.02 | 27 | 500 | 0.23 | -0.31 | 0.00 | -0.42 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 955.00 | 16.75 | 19.00 | 17.88 | 17.74 | -4.08 | -18.70% | 0.02 | 2 | 167 | 0.24 | -0.34 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 960.00 | 18.60 | 20.85 | 19.73 | 21.28 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.23 | -0.36 | 0.01 | -0.43 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 965.00 | 20.50 | 22.75 | 21.63 | 21.61 | -4.61 | -17.59% | 0.02 | 20 | 259 | 0.24 | -0.39 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 970.00 | 22.55 | 24.90 | 23.73 | 25.12 | -3.09 | -10.96% | 0.02 | 94 | 189 | 0.24 | -0.42 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 975.00 | 25.95 | 27.20 | 26.58 | 27.50 | -1.97 | -6.69% | 0.03 | 16 | 121 | 0.24 | -0.44 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 980.00 | 26.85 | 30.35 | 28.60 | 29.50 | -2.15 | -6.80% | 0.03 | 14 | 449 | 0.24 | -0.47 | 0.01 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 985.00 | 29.35 | 33.05 | 31.20 | 37.00 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.24 | -0.50 | 0.01 | -0.43 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 990.00 | 32.05 | 35.55 | 33.80 | 33.35 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.24 | -0.53 | 0.01 | -0.43 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 995.00 | 34.65 | 38.70 | 36.68 | 38.24 | 0.00 | 0.00% | 0.04 | 0 | 288 | 0.24 | -0.56 | 0.01 | -0.42 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,000.00 | 38.35 | 41.60 | 39.98 | 43.22 | +3.52 | +8.87% | 0.04 | 2 | 491 | 0.23 | -0.58 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,020.00 | 52.65 | 56.25 | 54.45 | 52.35 | -9.15 | -14.88% | 0.05 | 9 | 238 | 0.23 | -0.68 | 0.00 | -0.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,040.00 | 67.00 | 71.10 | 69.05 | 74.20 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.23 | -0.76 | 0.00 | -0.34 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,060.00 | 83.80 | 88.95 | 86.38 | 93.46 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.24 | -0.82 | 0.00 | -0.29 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,080.00 | 102.75 | 107.55 | 105.15 | 113.05 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.29 | -0.86 | 0.00 | -0.25 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,100.00 | 120.65 | 125.95 | 123.30 | 123.85 | -3.92 | -3.07% | 0.11 | 3 | 48 | 0.31 | -0.90 | 0.00 | -0.21 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,120.00 | 139.95 | 146.55 | 143.25 | 170.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.33 | -0.92 | 0.00 | -0.18 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 1,140.00 | 159.00 | 167.80 | 163.40 | 142.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.15 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 1,160.00 | 179.00 | 187.95 | 183.48 | 160.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.12 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 1,180.00 | 199.20 | 206.85 | 203.03 | 195.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.09 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,200.00 | 219.25 | 226.60 | 222.93 | 156.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 5/21/2026 | 6/10/2026 11:59:10 AM EST |
| 1,220.00 | 239.30 | 246.40 | 242.85 | 273.64 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.05 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 1,240.00 | 259.30 | 266.85 | 263.08 | 150.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 6/10/2026 11:59:10 AM EST |
| 1,260.00 | 279.15 | 286.50 | 282.83 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 6/10/2026 11:59:10 AM EST | |||
| 1,280.00 | 299.15 | 306.85 | 303.00 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,300.00 | 319.15 | 326.60 | 322.88 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 6/10/2026 11:59:10 AM EST | |||
| 1,320.00 | 339.15 | 346.90 | 343.03 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 6/10/2026 11:59:10 AM EST | |||
| 1,340.00 | 359.00 | 367.95 | 363.48 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,360.00 | 379.00 | 387.95 | 383.48 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,380.00 | 399.20 | 406.40 | 402.80 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,400.00 | 419.20 | 426.90 | 423.05 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST |