Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COST
Costco Wholesale Corp
stock NASDAQ

At Close
Sep 11, 2026 3:59:54 PM EDT
904.67USD+0.254%(+2.29)1,773,175
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
905.35USD+0.329%(+2.97)2,923
After-hours
Sep 11, 2026 4:53:30 PM EDT
904.60USD-0.008%(-0.07)10,283
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55621,9043,95119,083


COST Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

COST Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

COST Sep 11, 2026 Exp. - Max Pain @ $915.00

Puts
Calls


COST Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,300.00 C0.02+100.00%182,49609-03COST260911C01300000
1,290.00 C0.02-33.33%7611,58008-28COST260911C01290000
1,280.00 C0.030.00%101,61309-04COST260911C01280000
1,270.00 C0.02-33.33%52,44809-08COST260911C01270000
1,260.00 C0.010.00%26109-10COST260911C01260000
1,250.00 C0.010.00%271,11509-10COST260911C01250000
1,240.00 C0.02-33.33%29109-08COST260911C01240000
1,230.00 C0.010.00%784909-08COST260911C01230000
1,220.00 C0.02+100.00%2136209-08COST260911C01220000
1,210.00 C0.010.00%2932409-08COST260911C01210000
1,200.00 C0.03+200.00%789209-10COST260911C01200000
1,190.00 C0.06-45.45%4108-20COST260911C01190000
1,180.00 C0.06-40.00%1347409-09COST260911C01180000
1,170.00 C0.01-92.31%26909-08COST260911C01170000
1,160.00 C0.02-87.50%2741809-08COST260911C01160000
1,150.00 C0.010.00%35109-10COST260911C01150000
1,145.00 C0.06-45.45%476908-31COST260911C01145000
1,140.00 C0.14-68.18%1240908-26COST260911C01140000
1,135.00 C1.15+22.34%1664208-03COST260911C01135000
1,130.00 C0.82-24.07%293808-11COST260911C01130000
1,125.00 C0.31-79.74%165609-04COST260911C01125000
1,120.00 C0.30-48.28%28812508-24COST260911C01120000
1,115.00 C1.190%28409-08COST260911C01115000
1,110.00 C0.370%6208-18COST260911C01110000
1,105.00 C0.47+291.67%14008-24COST260911C01105000
1,100.00 C0.35+169.23%2005708-26COST260911C01100000
1,095.00 C0.53-42.39%8808-18COST260911C01095000
1,090.00 C0.24-68.42%61108-25COST260911C01090000
1,085.00 C0.50+51.52%11908-27COST260911C01085000
1,080.00 C0.39+56.00%12208-27COST260911C01080000
1,075.00 C0.35-66.98%1085508-21COST260911C01075000
1,070.00 C0.06-82.86%5609-04COST260911C01070000
1,065.00 C0.01-80.00%7722609-08COST260911C01065000
1,060.00 C0.05-44.44%267109-08COST260911C01060000
1,055.00 C0.05+66.67%218909-09COST260911C01055000
1,050.00 C0.01-50.00%38709-10COST260911C01050000
1,045.00 C4.26+5,985.71%14209-10COST260911C01045000
1,040.00 C0.08+14.29%34009-09COST260911C01040000
1,035.00 C0.02-77.78%94509-08COST260911C01035000
1,030.00 C0.50+2,400.00%117609-09COST260911C01030000
1,025.00 C0.15+275.00%112009-09COST260911C01025000
1,020.00 C0.04+100.00%216209-09COST260911C01020000
1,015.00 C0.76+204.00%17009-09COST260911C01015000
1,010.00 C0.02-83.33%33509-08COST260911C01010000
1,005.00 C0.12-29.41%28409-09COST260911C01005000
1,000.00 C0.01-75.00%836109-10COST260911C01000000
995.00 C0.06-25.00%45809-09COST260911C00995000
990.00 C0.06-33.33%1010009-09COST260911C00990000
985.00 C0.44+633.33%810209-10COST260911C00985000
980.00 C0.01-66.67%420009-10COST260911C00980000
975.00 C0.040.00%359209-10COST260911C00975000
970.00 C0.01-66.67%1413209-10COST260911C00970000
967.50 C0.02-66.67%11809-10COST260911C00967500
965.00 C0.02-50.00%4616409-10COST260911C00965000
962.50 C0.04-50.00%53009-10COST260911C00962500
960.00 C0.01-80.00%5616909-10COST260911C00960000
957.50 C0.16-73.77%355209-08COST260911C00957500
955.00 C0.040.00%1011309-10COST260911C00955000
952.50 C0.03-50.00%235709-10COST260911C00952500
950.00 C0.02-81.82%9535909-10COST260911C00950000
947.50 C0.04-66.67%56909-10COST260911C00947500
945.00 C0.02-80.00%2529709-10COST260911C00945000
942.50 C0.01-95.24%910509-10COST260911C00942500
940.00 C0.04-77.78%7643209-10COST260911C00940000
937.50 C0.07-66.67%7916009-10COST260911C00937500
935.00 C0.08-71.43%27238309-10COST260911C00935000
932.50 C0.09-76.32%166009-10COST260911C00932500
930.00 C0.14-64.10%18247209-10COST260911C00930000
927.50 C0.14-70.21%7012009-10COST260911C00927500
925.00 C0.21-67.69%23232709-10COST260911C00925000
922.50 C0.37-58.43%12522709-10COST260911C00922500
920.00 C0.42-60.75%84644909-10COST260911C00920000
917.50 C0.65-55.17%28128809-10COST260911C00917500
915.00 C0.90-50.00%58049409-10COST260911C00915000
910.00 C1.75-41.86%55634909-10COST260911C00910000
905.00 C3.30-31.96%50161109-10COST260911C00905000
900.00 C5.90-21.33%26419909-10COST260911C00900000
895.00 C9.00-15.81%787609-10COST260911C00895000
890.00 C12.35-15.12%568609-10COST260911C00890000
885.00 C16.81+4.74%293609-10COST260911C00885000
880.00 C23.00+3.74%44009-10COST260911C00880000
875.00 C28.00+11.11%223009-10COST260911C00875000
870.00 C30.95-29.66%1509-10COST260911C00870000
865.00 C00%0COST260911C00865000
860.00 C89.00+12.66%1208-28COST260911C00860000
855.00 C00%0COST260911C00855000
850.00 C51.47-14.93%2609-10COST260911C00850000
845.00 C73.37-28.07%11009-04COST260911C00845000
840.00 C118.850%8408-03COST260911C00840000
835.00 C117.00+13.59%1408-21COST260911C00835000
830.00 C119.750%2108-11COST260911C00830000
825.00 C00%0COST260911C00825000
820.00 C130.73-1.85%4508-21COST260911C00820000
815.00 C84.500%4209-09COST260911C00815000
810.00 C00%0COST260911C00810000
805.00 C00%0COST260911C00805000
800.00 C108.00-1.37%2309-10COST260911C00800000
795.00 C00%0COST260911C00795000
790.00 C00%0COST260911C00790000
785.00 C00%0COST260911C00785000
780.00 C00%0COST260911C00780000
770.00 C00%0COST260911C00770000
760.00 C00%0COST260911C00760000
750.00 C198.450%12608-21COST260911C00750000
745.00 C210.070%6608-03COST260911C00745000
740.00 C215.280%6608-03COST260911C00740000
735.00 C220.030%4408-03COST260911C00735000
730.00 C00%0COST260911C00730000
725.00 C00%0COST260911C00725000
720.00 C00%0COST260911C00720000
710.00 C00%0COST260911C00710000
700.00 C00%0COST260911C00700000
690.00 C258.930%2208-04COST260911C00690000
680.00 C00%0COST260911C00680000
670.00 C00%0COST260911C00670000
660.00 C00%0COST260911C00660000
650.00 C314.15+4.51%1408-18COST260911C00650000
640.00 C307.700%4408-04COST260911C00640000
630.00 C00%0COST260911C00630000
620.00 C345.41+4.13%1508-18COST260911C00620000
610.00 C00%0COST260911C00610000
600.00 C00%0COST260911C00600000
590.00 C00%0COST260911C00590000
580.00 C00%0COST260911C00580000
570.00 C344.05-8.09%1109-08COST260911C00570000
560.00 C00%0COST260911C00560000
550.00 C00%0COST260911C00550000
540.00 C361.76+0.68%8909-10COST260911C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,300.00 P00%0COST260911P01300000
1,290.00 P00%0COST260911P01290000
1,280.00 P00%0COST260911P01280000
1,270.00 P00%0COST260911P01270000
1,260.00 P00%0COST260911P01260000
1,250.00 P00%0COST260911P01250000
1,240.00 P00%0COST260911P01240000
1,230.00 P00%0COST260911P01230000
1,220.00 P00%0COST260911P01220000
1,210.00 P00%0COST260911P01210000
1,200.00 P00%0COST260911P01200000
1,190.00 P00%0COST260911P01190000
1,180.00 P00%0COST260911P01180000
1,170.00 P00%0COST260911P01170000
1,160.00 P00%0COST260911P01160000
1,150.00 P00%0COST260911P01150000
1,145.00 P00%0COST260911P01145000
1,140.00 P00%0COST260911P01140000
1,135.00 P00%0COST260911P01135000
1,130.00 P00%0COST260911P01130000
1,125.00 P00%0COST260911P01125000
1,120.00 P00%0COST260911P01120000
1,115.00 P00%0COST260911P01115000
1,110.00 P181.350%1009-02COST260911P01110000
1,105.00 P00%0COST260911P01105000
1,100.00 P00%0COST260911P01100000
1,095.00 P00%0COST260911P01095000
1,090.00 P00%0COST260911P01090000
1,085.00 P00%0COST260911P01085000
1,080.00 P00%0COST260911P01080000
1,075.00 P00%0COST260911P01075000
1,070.00 P00%0COST260911P01070000
1,065.00 P00%0COST260911P01065000
1,060.00 P00%0COST260911P01060000
1,055.00 P00%0COST260911P01055000
1,050.00 P00%0COST260911P01050000
1,045.00 P00%0COST260911P01045000
1,040.00 P00%0COST260911P01040000
1,035.00 P00%0COST260911P01035000
1,030.00 P86.900%261308-06COST260911P01030000
1,025.00 P73.50-10.75%21208-17COST260911P01025000
1,020.00 P00%0COST260911P01020000
1,015.00 P00%0COST260911P01015000
1,010.00 P52.00-17.53%2308-26COST260911P01010000
1,005.00 P48.70-25.02%101408-26COST260911P01005000
1,000.00 P82.00+10.22%1109-04COST260911P01000000
995.00 P35.70-28.31%22308-25COST260911P00995000
990.00 P80.00+25.04%1109-08COST260911P00990000
985.00 P63.25+57.73%402509-02COST260911P00985000
980.00 P54.25+8.13%30109-03COST260911P00980000
975.00 P45.50+40.48%14109-02COST260911P00975000
970.00 P54.22+14.48%8309-04COST260911P00970000
967.50 P38.43+114.69%41409-02COST260911P00967500
965.00 P63.10+16.40%10609-10COST260911P00965000
962.50 P22.15+56.54%1908-28COST260911P00962500
960.00 P50.59+13.94%22409-08COST260911P00960000
957.50 P46.73+23.46%1109-08COST260911P00957500
955.00 P53.57+19.28%15109-09COST260911P00955000
952.50 P37.55+138.41%81109-04COST260911P00952500
950.00 P49.00+20.72%48809-09COST260911P00950000
947.50 P44.75+8.88%51309-10COST260911P00947500
945.00 P43.36+5.22%23809-10COST260911P00945000
942.50 P29.77+12.34%121309-08COST260911P00942500
940.00 P36.35-10.86%91309-10COST260911P00940000
937.50 P33.85-5.97%331809-10COST260911P00937500
935.00 P33.47-6.19%611309-10COST260911P00935000
932.50 P29.93+56.46%6609-10COST260911P00932500
930.00 P29.26+2.74%2971809-10COST260911P00930000
927.50 P24.18-12.23%5309-10COST260911P00927500
925.00 P23.90+1.06%283209-10COST260911P00925000
922.50 P22.50+61.17%94809-09COST260911P00922500
920.00 P18.96+0.85%7949009-10COST260911P00920000
917.50 P17.79+0.91%105209-10COST260911P00917500
915.00 P15.30+10.39%14377009-10COST260911P00915000
910.00 P9.18-10.53%3251,56209-10COST260911P00910000
905.00 P5.76-21.10%37858109-10COST260911P00905000
900.00 P3.10-33.48%42676409-10COST260911P00900000
895.00 P1.43-48.93%46670809-10COST260911P00895000
890.00 P0.96-41.10%39487609-10COST260911P00890000
885.00 P0.35-61.11%15075409-10COST260911P00885000
880.00 P0.13-72.34%22361209-10COST260911P00880000
875.00 P0.09-10.00%8448609-10COST260911P00875000
870.00 P0.05-75.00%5526509-10COST260911P00870000
865.00 P0.03-83.33%5639909-10COST260911P00865000
860.00 P0.07-53.33%240909-10COST260911P00860000
855.00 P0.04-42.86%3023809-10COST260911P00855000
850.00 P0.02-66.67%6216409-10COST260911P00850000
845.00 P0.08+14.29%14409-10COST260911P00845000
840.00 P0.01-83.33%4715309-10COST260911P00840000
835.00 P0.150.00%83709-08COST260911P00835000
830.00 P0.08+14.29%44109-10COST260911P00830000
825.00 P0.19+26.67%19309-10COST260911P00825000
820.00 P0.03-25.00%24909-09COST260911P00820000
815.00 P0.01-80.00%405409-09COST260911P00815000
810.00 P0.02-50.00%910109-09COST260911P00810000
805.00 P0.01-88.89%957209-08COST260911P00805000
800.00 P0.01-50.00%475609-09COST260911P00800000
795.00 P0.010.00%19509-10COST260911P00795000
790.00 P0.010.00%16209-09COST260911P00790000
785.00 P0.02-81.82%56209-04COST260911P00785000
780.00 P0.050.00%1159208-31COST260911P00780000
770.00 P0.05+150.00%24625108-27COST260911P00770000
760.00 P0.01-90.00%1019709-08COST260911P00760000
750.00 P0.100.00%212609-04COST260911P00750000
745.00 P0.06-53.85%31208-25COST260911P00745000
740.00 P0.02-33.33%52809-03COST260911P00740000
735.00 P0.01-83.33%44809-08COST260911P00735000
730.00 P0.02+100.00%394609-08COST260911P00730000
725.00 P0.01-66.67%189808-26COST260911P00725000
720.00 P0.01-80.00%7618208-26COST260911P00720000
710.00 P0.01-66.67%966809-08COST260911P00710000
700.00 P0.08+60.00%10410908-18COST260911P00700000
690.00 P0.08+700.00%1467808-19COST260911P00690000
680.00 P0.02-50.00%26840908-28COST260911P00680000
670.00 P0.03-40.00%30836108-18COST260911P00670000
660.00 P0.08-42.86%648308-18COST260911P00660000
650.00 P0.010.00%2292,06108-21COST260911P00650000
640.00 P0.03-50.00%1831,18608-21COST260911P00640000
630.00 P0.06+500.00%12,06409-04COST260911P00630000
620.00 P0.01-50.00%4072408-27COST260911P00620000
610.00 P0.010.00%459309-01COST260911P00610000
600.00 P0.010.00%151208-28COST260911P00600000
590.00 P0.010.00%239808-28COST260911P00590000
580.00 P0.08+300.00%244408-25COST260911P00580000
570.00 P0.010.00%949009-08COST260911P00570000
560.00 P0.10+400.00%127108-26COST260911P00560000
550.00 P0.010.00%346008-28COST260911P00550000
540.00 P0.010.00%459808-26COST260911P00540000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC