Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $922.20 as of 10/6/2026 7:30:51 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 | 393.20 | 401.75 | 397.48 | 375.85 | 0.00 | 0.00% | 0.74 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 560.00 | 373.30 | 381.85 | 377.58 | % | 0.67 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 580.00 | 353.40 | 361.70 | 357.55 | 319.07 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:04 PM EST |
| 600.00 | 333.50 | 341.65 | 337.58 | % | 0.56 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 620.00 | 313.65 | 320.85 | 317.25 | 389.20 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/6/2026 4:00:04 PM EST |
| 640.00 | 293.75 | 301.60 | 297.68 | 319.60 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/6/2026 4:00:04 PM EST |
| 660.00 | 273.85 | 281.25 | 277.55 | 320.70 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/6/2026 4:00:04 PM EST |
| 680.00 | 253.70 | 262.05 | 257.88 | 246.25 | 0.00 | 0.00% | 0.38 | 0 | 125 | 0.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:04 PM EST |
| 700.00 | 234.10 | 241.50 | 237.80 | 276.61 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 4:00:04 PM EST |
| 720.00 | 214.25 | 221.45 | 217.85 | 203.30 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.50 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 10/6/2026 4:00:04 PM EST |
| 740.00 | 194.10 | 201.55 | 197.83 | 159.12 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.46 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 745.00 | 189.45 | 197.35 | 193.40 | % | 0.26 | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:04 PM EST | |||
| 750.00 | 184.50 | 191.90 | 188.20 | % | 0.25 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.03 | 10/6/2026 4:00:04 PM EST | |||
| 755.00 | 179.55 | 186.75 | 183.15 | 142.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.42 | 1.00 | 0.00 | -0.07 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 760.00 | 174.60 | 181.80 | 178.20 | 156.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.42 | 1.00 | 0.00 | -0.06 | 9/8/2026 | 10/6/2026 4:00:04 PM EST |
| 765.00 | 169.65 | 176.85 | 173.25 | % | 0.23 | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.06 | 10/6/2026 4:00:04 PM EST | |||
| 770.00 | 164.70 | 171.90 | 168.30 | % | 0.22 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.08 | 10/6/2026 4:00:04 PM EST | |||
| 775.00 | 159.75 | 167.35 | 163.55 | % | 0.21 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.07 | 10/6/2026 4:00:04 PM EST | |||
| 780.00 | 154.55 | 162.05 | 158.30 | 142.45 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.37 | 0.99 | 0.00 | -0.09 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 785.00 | 149.90 | 157.10 | 153.50 | % | 0.20 | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.08 | 10/6/2026 4:00:04 PM EST | |||
| 790.00 | 145.00 | 152.05 | 148.53 | 132.70 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.35 | 0.98 | 0.00 | -0.10 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 795.00 | 140.05 | 147.65 | 143.85 | % | 0.18 | 0 | 0 | 0.35 | 0.98 | 0.00 | -0.10 | 10/6/2026 4:00:04 PM EST | |||
| 800.00 | 136.30 | 141.70 | 139.00 | 136.50 | +10.50 | +8.34% | 0.17 | 1 | 56 | 0.32 | 0.98 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 805.00 | 130.25 | 136.80 | 133.53 | 111.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.31 | 0.98 | 0.00 | -0.11 | 9/15/2026 | 10/6/2026 4:00:04 PM EST |
| 810.00 | 126.40 | 131.95 | 129.18 | 112.69 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.30 | 0.97 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 815.00 | 120.55 | 127.75 | 124.15 | 108.95 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.31 | 0.97 | 0.00 | -0.13 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 820.00 | 115.70 | 122.90 | 119.30 | 110.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.30 | 0.96 | 0.00 | -0.13 | 9/29/2026 | 10/6/2026 4:00:04 PM EST |
| 825.00 | 111.40 | 118.10 | 114.75 | 84.04 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.30 | 0.96 | 0.00 | -0.14 | 9/16/2026 | 10/6/2026 4:00:04 PM EST |
| 830.00 | 106.75 | 113.30 | 110.03 | 94.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.29 | 0.95 | 0.00 | -0.15 | 9/29/2026 | 10/6/2026 4:00:04 PM EST |
| 835.00 | 101.35 | 108.65 | 105.00 | 97.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.28 | 0.94 | 0.00 | -0.16 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 840.00 | 97.25 | 103.45 | 100.35 | 89.76 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.27 | 0.94 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 845.00 | 92.55 | 98.65 | 95.60 | 91.01 | +14.01 | +18.20% | 0.11 | 1 | 15 | 0.26 | 0.93 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 850.00 | 88.10 | 94.50 | 91.30 | 72.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.26 | 0.92 | 0.00 | -0.18 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 855.00 | 82.80 | 89.60 | 86.20 | 73.65 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.25 | 0.91 | 0.00 | -0.19 | 9/29/2026 | 10/6/2026 4:00:04 PM EST |
| 860.00 | 79.60 | 84.60 | 82.10 | 72.08 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.19 | 0.90 | 0.00 | -0.20 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 865.00 | 74.30 | 80.10 | 77.20 | 64.71 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.18 | 0.88 | 0.00 | -0.21 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 870.00 | 69.95 | 76.70 | 73.33 | 62.81 | +0.52 | +0.84% | 0.08 | 1 | 18 | 0.19 | 0.87 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 875.00 | 65.70 | 72.20 | 68.95 | 56.33 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.19 | 0.85 | 0.00 | -0.23 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 880.00 | 62.30 | 67.40 | 64.85 | 53.53 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.19 | 0.83 | 0.00 | -0.24 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 885.00 | 58.15 | 64.75 | 61.45 | 50.92 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.20 | 0.81 | 0.00 | -0.25 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 890.00 | 54.50 | 59.20 | 56.85 | 55.52 | +9.40 | +20.39% | 0.06 | 1 | 58 | 0.19 | 0.79 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 895.00 | 50.45 | 55.15 | 52.80 | 47.32 | +3.59 | +8.21% | 0.06 | 3 | 45 | 0.19 | 0.77 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 900.00 | 44.75 | 51.85 | 48.30 | 49.80 | +7.40 | +17.46% | 0.05 | 11 | 292 | 0.18 | 0.75 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 905.00 | 42.30 | 47.75 | 45.03 | 45.12 | +7.22 | +19.05% | 0.05 | 7 | 58 | 0.19 | 0.72 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 910.00 | 39.90 | 44.00 | 41.95 | 43.00 | +10.00 | +30.31% | 0.05 | 5 | 125 | 0.19 | 0.69 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 915.00 | 36.60 | 40.65 | 38.63 | 38.25 | +7.65 | +25.00% | 0.04 | 13 | 145 | 0.19 | 0.66 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 920.00 | 33.00 | 37.80 | 35.40 | 36.00 | +5.60 | +18.43% | 0.04 | 12 | 356 | 0.18 | 0.63 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 925.00 | 32.00 | 33.45 | 32.73 | 32.75 | +6.84 | +26.40% | 0.04 | 47 | 183 | 0.19 | 0.60 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 930.00 | 29.70 | 30.50 | 30.10 | 29.77 | +6.47 | +27.77% | 0.03 | 42 | 248 | 0.19 | 0.57 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 935.00 | 25.80 | 28.55 | 27.18 | 27.67 | +5.72 | +26.06% | 0.03 | 20 | 209 | 0.19 | 0.54 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 940.00 | 24.00 | 26.15 | 25.08 | 24.50 | +5.40 | +28.28% | 0.03 | 28 | 341 | 0.20 | 0.51 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 945.00 | 20.35 | 23.00 | 21.68 | 22.75 | +5.00 | +28.17% | 0.02 | 50 | 186 | 0.19 | 0.47 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 950.00 | 16.90 | 21.15 | 19.03 | 20.55 | +5.30 | +34.76% | 0.02 | 86 | 385 | 0.18 | 0.44 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 955.00 | 17.45 | 20.00 | 18.73 | 17.50 | +2.95 | +20.28% | 0.02 | 29 | 74 | 0.19 | 0.41 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 960.00 | 14.20 | 16.90 | 15.55 | 16.45 | +4.04 | +32.56% | 0.02 | 32 | 374 | 0.19 | 0.38 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 965.00 | 12.50 | 15.45 | 13.98 | 14.05 | +2.85 | +25.45% | 0.01 | 6 | 135 | 0.19 | 0.35 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 970.00 | 11.90 | 14.05 | 12.98 | 12.95 | +2.95 | +29.50% | 0.01 | 29 | 258 | 0.19 | 0.32 | 0.01 | -0.27 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 975.00 | 9.70 | 12.15 | 10.93 | 11.01 | +2.33 | +26.85% | 0.01 | 30 | 171 | 0.19 | 0.30 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 980.00 | 9.30 | 10.50 | 9.90 | 10.01 | +2.50 | +33.29% | 0.01 | 82 | 888 | 0.19 | 0.27 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 985.00 | 8.05 | 9.50 | 8.78 | 8.64 | +1.91 | +28.38% | 0.01 | 31 | 106 | 0.19 | 0.25 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 990.00 | 7.35 | 8.45 | 7.90 | 7.93 | +1.97 | +33.06% | 0.01 | 67 | 138 | 0.19 | 0.22 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 995.00 | 5.95 | 7.50 | 6.73 | 6.86 | +1.41 | +25.88% | 0.01 | 12 | 71 | 0.19 | 0.20 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,000.00 | 5.80 | 6.15 | 5.98 | 6.00 | +1.29 | +27.39% | 0.01 | 287 | 2,499 | 0.19 | 0.18 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,005.00 | 4.15 | 6.85 | 5.50 | 5.27 | +0.77 | +17.12% | 0.01 | 18 | 113 | 0.19 | 0.16 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,010.00 | 4.10 | 4.90 | 4.50 | 4.70 | +1.10 | +30.56% | 0.00 | 22 | 163 | 0.19 | 0.14 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,020.00 | 3.15 | 4.00 | 3.58 | 3.25 | +0.45 | +16.08% | 0.00 | 16 | 331 | 0.19 | 0.11 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,040.00 | 1.14 | 2.50 | 1.82 | 1.99 | +0.34 | +20.61% | 0.00 | 9 | 364 | 0.19 | 0.07 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,060.00 | 1.06 | 1.35 | 1.21 | 1.25 | +0.06 | +5.05% | 0.00 | 21 | 527 | 0.20 | 0.04 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,080.00 | 0.44 | 0.99 | 0.72 | 0.75 | +0.12 | +19.05% | 0.00 | 25 | 313 | 0.20 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,100.00 | 0.20 | 0.76 | 0.48 | 0.51 | 0.00 | 0.00% | 0.00 | 6 | 472 | 0.21 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.49 | 0.25 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 144 | 0.24 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 0.32 | 0.16 | 0.32 | +0.10 | +45.46% | 0.00 | 4 | 570 | 0.24 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,160.00 | 0.01 | 0.26 | 0.14 | 0.26 | +0.06 | +30.00% | 0.00 | 2 | 431 | 0.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 1.32 | 0.66 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 1.86 | 0.93 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.01 | -7.70% | 0.00 | 29 | 94 | 0.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 4.90 | 2.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 1,320.00 | 0.00 | 4.90 | 2.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 4:00:04 PM EST |
| 1,340.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 4:00:04 PM EST |
| 1,360.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.90 | 2.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 1,400.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:04 PM EST |
| 1,420.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 4:00:04 PM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 1,460.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 4:00:04 PM EST |
| 1,500.00 | 0.00 | 1.44 | 0.72 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 1,520.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 78 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 2.50 | 1.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 2 | 59 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 1.04 | 0.52 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.81 | 0.41 | 0.26 | -0.21 | -44.69% | 0.00 | 1 | 92 | 0.37 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 1.29 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.36 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.00 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 1.47 | 0.74 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 755.00 | 0.06 | 0.35 | 0.21 | 0.16 | -0.33 | -67.35% | 0.00 | 2 | 18 | 0.25 | 0.00 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.65 | 0.33 | 0.18 | -0.17 | -48.58% | 0.00 | 204 | 314 | 0.29 | 0.00 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.33 | 0.00 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 770.00 | 0.07 | 0.44 | 0.26 | 0.20 | -0.22 | -52.39% | 0.00 | 10 | 38 | 0.24 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 0.65 | 0.33 | 0.26 | -0.64 | -71.12% | 0.00 | 7 | 23 | 0.27 | -0.01 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 780.00 | 0.25 | 0.47 | 0.36 | 0.36 | -0.41 | -53.25% | 0.00 | 31 | 738 | 0.24 | -0.01 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 0.50 | 0.25 | 0.43 | -0.24 | -35.83% | 0.00 | 11 | 4 | 0.24 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 790.00 | 0.11 | 0.83 | 0.47 | 0.46 | -0.25 | -35.22% | 0.00 | 4 | 24 | 0.23 | -0.02 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 795.00 | 0.16 | 0.93 | 0.55 | 0.66 | -0.22 | -25.00% | 0.00 | 2 | 31 | 0.23 | -0.02 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 800.00 | 0.50 | 0.71 | 0.61 | 0.65 | +0.05 | +8.34% | 0.00 | 19 | 883 | 0.23 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 805.00 | 0.35 | 1.08 | 0.72 | 0.75 | -0.29 | -27.89% | 0.00 | 3 | 57 | 0.23 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 810.00 | 0.45 | 1.13 | 0.79 | 0.72 | -0.41 | -36.29% | 0.00 | 16 | 192 | 0.22 | -0.03 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 815.00 | 0.57 | 1.03 | 0.80 | 0.85 | -0.53 | -38.41% | 0.00 | 26 | 92 | 0.22 | -0.03 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 820.00 | 0.78 | 1.15 | 0.97 | 1.01 | -0.64 | -38.79% | 0.00 | 26 | 420 | 0.22 | -0.04 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 825.00 | 0.77 | 1.64 | 1.21 | 1.45 | -0.48 | -24.87% | 0.00 | 4 | 173 | 0.22 | -0.04 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 830.00 | 1.15 | 1.57 | 1.36 | 1.15 | -1.09 | -48.67% | 0.00 | 37 | 377 | 0.21 | -0.05 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 835.00 | 1.20 | 1.82 | 1.51 | 1.59 | -0.92 | -36.66% | 0.00 | 40 | 287 | 0.21 | -0.06 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 840.00 | 1.59 | 2.09 | 1.84 | 1.87 | -1.03 | -35.52% | 0.00 | 59 | 1,414 | 0.21 | -0.06 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 845.00 | 1.88 | 2.56 | 2.22 | 2.22 | -1.08 | -32.73% | 0.00 | 33 | 1,144 | 0.21 | -0.07 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 850.00 | 2.18 | 2.83 | 2.51 | 2.43 | -1.51 | -38.33% | 0.00 | 72 | 2,044 | 0.21 | -0.08 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 855.00 | 2.60 | 3.30 | 2.95 | 2.94 | -1.38 | -31.95% | 0.00 | 41 | 157 | 0.21 | -0.09 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 860.00 | 3.05 | 3.85 | 3.45 | 3.35 | -1.81 | -35.08% | 0.00 | 76 | 843 | 0.21 | -0.10 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 865.00 | 3.50 | 4.20 | 3.85 | 4.30 | -1.77 | -29.16% | 0.00 | 35 | 133 | 0.20 | -0.12 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 870.00 | 4.10 | 4.80 | 4.45 | 4.50 | -2.05 | -31.30% | 0.01 | 73 | 324 | 0.20 | -0.13 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 875.00 | 4.60 | 6.00 | 5.30 | 5.11 | -2.69 | -34.49% | 0.01 | 46 | 177 | 0.20 | -0.15 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 880.00 | 5.40 | 6.60 | 6.00 | 6.05 | -3.03 | -33.37% | 0.01 | 77 | 640 | 0.20 | -0.17 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 885.00 | 5.90 | 7.25 | 6.58 | 6.69 | -3.67 | -35.43% | 0.01 | 42 | 103 | 0.19 | -0.19 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 890.00 | 7.55 | 8.20 | 7.88 | 7.90 | -3.55 | -31.01% | 0.01 | 51 | 203 | 0.20 | -0.21 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 895.00 | 8.65 | 10.15 | 9.40 | 8.81 | -4.84 | -35.46% | 0.01 | 23 | 211 | 0.20 | -0.23 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 900.00 | 9.90 | 11.30 | 10.60 | 10.06 | -5.09 | -33.60% | 0.01 | 43 | 598 | 0.20 | -0.25 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 905.00 | 11.20 | 13.20 | 12.20 | 12.33 | -4.05 | -24.73% | 0.01 | 50 | 102 | 0.20 | -0.28 | 0.01 | -0.29 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 910.00 | 12.45 | 14.10 | 13.28 | 13.02 | -5.28 | -28.86% | 0.01 | 8 | 184 | 0.19 | -0.31 | 0.01 | -0.30 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 915.00 | 12.70 | 16.70 | 14.70 | 14.95 | -4.87 | -24.58% | 0.02 | 11 | 89 | 0.19 | -0.34 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 920.00 | 15.90 | 18.10 | 17.00 | 18.10 | -5.44 | -23.11% | 0.02 | 7 | 613 | 0.19 | -0.37 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 925.00 | 17.55 | 20.85 | 19.20 | 18.35 | -6.18 | -25.20% | 0.02 | 6 | 251 | 0.20 | -0.40 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 930.00 | 19.55 | 22.40 | 20.98 | 22.36 | -5.26 | -19.05% | 0.02 | 12 | 60 | 0.19 | -0.43 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 935.00 | 20.45 | 26.35 | 23.40 | 25.01 | -5.24 | -17.33% | 0.03 | 2 | 63 | 0.19 | -0.46 | 0.01 | -0.32 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 940.00 | 24.35 | 28.30 | 26.33 | 26.00 | -7.10 | -21.45% | 0.03 | 1 | 395 | 0.20 | -0.49 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 945.00 | 26.65 | 31.45 | 29.05 | 38.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.19 | -0.53 | 0.01 | -0.31 | 9/30/2026 | 10/6/2026 4:00:04 PM EST |
| 950.00 | 28.95 | 35.20 | 32.08 | 33.65 | -4.30 | -11.34% | 0.03 | 1 | 86 | 0.20 | -0.56 | 0.01 | -0.31 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 955.00 | 33.00 | 37.30 | 35.15 | 47.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.20 | -0.59 | 0.01 | -0.30 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 960.00 | 35.55 | 39.35 | 37.45 | 48.85 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.19 | -0.62 | 0.01 | -0.29 | 9/30/2026 | 10/6/2026 4:00:04 PM EST |
| 965.00 | 39.10 | 43.20 | 41.15 | 42.95 | -9.39 | -17.94% | 0.04 | 2 | 8 | 0.19 | -0.65 | 0.01 | -0.28 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 970.00 | 41.95 | 46.65 | 44.30 | 55.15 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.19 | -0.68 | 0.01 | -0.27 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 975.00 | 45.80 | 50.30 | 48.05 | 64.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.19 | -0.70 | 0.01 | -0.26 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 980.00 | 49.55 | 54.35 | 51.95 | 57.75 | -10.55 | -15.45% | 0.05 | 1 | 110 | 0.19 | -0.73 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 985.00 | 53.00 | 59.70 | 56.35 | 70.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.19 | -0.75 | 0.01 | -0.24 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 990.00 | 57.30 | 62.90 | 60.10 | 76.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.19 | -0.78 | 0.00 | -0.22 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 995.00 | 60.30 | 67.80 | 64.05 | 81.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.18 | -0.80 | 0.00 | -0.21 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 1,000.00 | 64.75 | 71.40 | 68.08 | 84.94 | 0.00 | 0.00% | 0.07 | 0 | 139 | 0.22 | -0.82 | 0.00 | -0.19 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 1,005.00 | 68.75 | 75.70 | 72.23 | 86.41 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.23 | -0.84 | 0.00 | -0.18 | 9/29/2026 | 10/6/2026 4:00:04 PM EST |
| 1,010.00 | 73.10 | 80.15 | 76.63 | 96.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.86 | 0.00 | -0.17 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 1,020.00 | 83.15 | 89.00 | 86.08 | 84.59 | -12.12 | -12.54% | 0.08 | 4 | 136 | 0.23 | -0.89 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,040.00 | 102.30 | 105.50 | 103.90 | 103.70 | -20.52 | -16.52% | 0.10 | 3 | 5 | 0.20 | -0.93 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,060.00 | 121.00 | 128.40 | 124.70 | 143.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.30 | -0.96 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 4:00:04 PM EST |
| 1,080.00 | 141.00 | 148.40 | 144.70 | 156.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.33 | -0.98 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:04 PM EST |
| 1,100.00 | 161.20 | 168.40 | 164.80 | 167.47 | -10.85 | -6.09% | 0.15 | 2 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,120.00 | 181.10 | 188.40 | 184.75 | 187.45 | -11.06 | -5.58% | 0.16 | 1 | 2 | 0.39 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,140.00 | 200.80 | 208.40 | 204.60 | 207.45 | -10.85 | -4.97% | 0.18 | 1 | 2 | 0.42 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:04 PM EST |
| 1,160.00 | 221.20 | 228.40 | 224.80 | 240.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:04 PM EST |
| 1,180.00 | 241.20 | 248.40 | 244.80 | 121.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/6/2026 4:00:04 PM EST |
| 1,200.00 | 260.75 | 268.80 | 264.78 | 260.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/6/2026 4:00:04 PM EST |
| 1,220.00 | 281.00 | 288.80 | 284.90 | 276.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 10/6/2026 4:00:04 PM EST |
| 1,240.00 | 301.00 | 308.40 | 304.70 | 298.96 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/6/2026 4:00:04 PM EST |
| 1,260.00 | 321.00 | 328.40 | 324.70 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,280.00 | 339.85 | 348.40 | 344.13 | 280.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 10/6/2026 4:00:04 PM EST |
| 1,300.00 | 360.80 | 368.40 | 364.60 | 296.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/6/2026 4:00:04 PM EST |
| 1,320.00 | 380.55 | 388.80 | 384.68 | 316.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/6/2026 4:00:04 PM EST |
| 1,340.00 | 400.60 | 408.85 | 404.73 | 333.93 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/6/2026 4:00:04 PM EST |
| 1,360.00 | 420.80 | 428.40 | 424.60 | 358.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 10/6/2026 4:00:04 PM EST |
| 1,380.00 | 440.80 | 448.40 | 444.60 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,400.00 | 460.80 | 468.40 | 464.60 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,420.00 | 480.20 | 488.40 | 484.30 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,440.00 | 500.60 | 508.40 | 504.50 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,460.00 | 520.80 | 528.40 | 524.60 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,480.00 | 540.80 | 548.40 | 544.60 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,500.00 | 560.80 | 568.40 | 564.60 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST | |||
| 1,520.00 | 581.00 | 588.25 | 584.63 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:04 PM EST |